Rivaldi_Prediction/data/featuSGD/US00206R1023_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
4095,2000-02-04,31.72205352783203,32.00528717041016,31.391616821289066,31.72205352783203,8967452.0,0.0,1.166657687749123,-0.0,50.0,42.17609044968617,-0.7553858662891528,-0.023354766443048902,-0.3508070244961239,0.27312042448653884,33.30190833373528,0.6136703491210973,-0.8235954098785392,0.17701988220214915,-2.2111861609701577,2.565225925374456,-1.017083139384006,1.3711229037883044,-2.3067913107879647,66.19716867099629,22.233905072959757,1.1941030215861534,2,-0.7316837310791016,1.3453559875488281,0.38944578170776367,-0.07080745697020774,0.09441184997558238,4,0.03273813317530361,1.7272683862152056,31.72205352783203,-1.4999949493418991,32.09969711303711,3.00000000000003,32.00528717041016,0.03273813317530361
4096,2000-02-07,31.627643585205078,31.95808219909668,31.013973236083984,31.25,7685158.0,-0.0029761611285386014,-1.22222471637717,100.0,53.092785759674726,44.107037324462105,-0.7551929311668673,-0.06618006739669369,-0.25639708186917076,0.36753036711349196,33.46077824700021,0.9441089630126953,-0.7728841239400275,0.16757965087890625,-2.0698364817924855,2.404995783550298,-0.9511284154567932,1.286287717214602,-2.143586926832949,38.23528712711266,-8.05962352625317,1.118708066335696,2,-0.47205448150634766,1.4397659301757812,0.4838557243347168,0.023602485656745387,0.47205352783203125,0,0.0,1.166657687749123,31.72205352783203,1.7272683862152056,31.72205352783203,-1.4999949493418991,32.09969711303711,0.0
4097,2000-02-08,31.76926040649414,32.477340698242195,31.72205352783203,32.09969711303711,7506815.0,0.004477627961992914,-2.5555435836655866,-0.8749962120064244,56.38298283892732,46.74968941737295,-0.7292934058884839,-0.38753315292787605,-0.39801390315823326,0.22591354582442946,33.469894805243406,0.8496971130371165,-0.927007183126161,0.4106882095336921,-1.546601590896536,2.3679780099639203,-0.5679566906814202,1.3893331097488044,-2.2177851956205075,47.058851491549355,-2.9669436919682184,0.9786449002151136,2,-0.6136713027954102,1.2981491088867188,0.3422389030456543,-0.11801433563231711,2.3130645751953054,1,-0.010401205746170095,-1.22222471637717,31.627643585205078,1.166657687749123,31.72205352783203,1.7272683862152056,31.72205352783203,-0.010401205746170095
4098,2000-02-09,32.19411087036133,32.335723876953125,31.72205352783203,31.95808219909668,9015778.0,0.01337300454688406,1.36365840309434,-0.714293135693011,56.84212339516617,49.39484700509999,-0.9424393903323249,-0.950335728186019,-0.8228643670254208,-0.19893691804275804,33.47950403362223,0.6136703491210938,-0.9671073606317364,0.892185020446778,-0.8822689534454327,2.6666389943389923,0.004958033500670922,1.7794120073928852,-2.5765654780362226,73.52954458485942,20.426075165086907,0.8872269869461068,2,-1.0385217666625977,0.4012451171875,-0.0826115608215332,-0.5428647994995046,2.360271453857422,2,-0.024926734342927803,-2.5555435836655866,31.76926040649414,-1.22222471637717,31.627643585205078,1.166657687749123,31.72205352783203,-0.024926734342927803
4099,2000-02-10,31.816465377807614,32.052490234375,31.674848556518555,32.00528717041016,6820189.0,-0.011730266261255395,1.6666980935128255,-0.7999951513976548,45.78313810204757,50.8782577623535,-0.21767062850509333,-0.5840453738467097,-0.44521887447170627,0.17870857451095645,33.49734853994049,0.5192623138427734,-0.7184550162823484,0.5027381896972614,-1.2826209182368693,2.288097297631392,-0.38994136426980575,1.395417743664325,-2.1341712076600636,54.8387306999497,6.003200493554637,0.8926795539670649,2,-0.6372737884521449,-0.16521835327148082,0.2950339317321813,-0.16521930694579012,1.7465991973876918,3,-0.0029673896472935946,1.36365840309434,32.19411087036133,-2.5555435836655866,31.76926040649414,-1.22222471637717,31.627643585205078,-0.0029673896472935946
4100,2000-02-11,30.54191780090332,31.76926040649414,30.02265930175781,31.72205352783203,7382227.0,-0.04005937057336695,1.7407348656377866,6.249997474670597,42.93785555779013,50.71085973617812,1.3382089384512845,0.7043051689651776,0.829328702432587,1.4532561514152498,33.76321809790303,1.7938060760498047,-0.4514062383115558,-0.7576477050781243,-2.5636978496563714,1.0484024395001192,-1.660672777367246,0.14537736721099748,-0.7961698284897771,21.15380431404245,-25.530809693710832,0.9030250722891224,2,0.7788906097412109,1.0149173736572266,1.5695815086364746,1.1093282699585032,3.6348209381103516,4,0.08037096163491109,1.6666980935128255,31.816465377807614,1.36365840309434,32.19411087036133,-2.5555435836655866,31.76926040649414,0.08037096163491109
4101,2000-02-14,30.872356414794922,31.344411849975586,29.786630630493164,29.833837509155273,11199848.0,0.010819183524939824,-1.7499978955626676,-0.8799995474608513,54.6052698034975,51.802987158414744,0.8615641614899872,0.32353319147619075,0.4988900885409855,1.1228175375236482,34.07526306756198,1.5577812194824219,-0.1074437389211731,-0.3847242355346694,-2.188903218502169,1.4194547474328267,-1.2868137270184192,0.5173652559490804,1.9826278686523438,40.350902065418154,-8.202837998635076,0.9020894914837484,2,0.33043766021728516,0.684478759765625,1.239142894744873,0.7788896560669016,1.8410110473632741,0,0.03058104636807868,1.7407348656377866,30.54191780090332,1.6666980935128255,31.816465377807614,1.36365840309434,32.19411087036133,0.03058104636807868
4102,2000-02-15,30.73073959350586,30.966766357421875,29.88104248046875,30.21147918701172,10846076.0,-0.0045871724006527614,1.1904743580369959,0.5000009183023162,53.548390124015484,51.93497381017469,0.8977851499244061,0.4628559472084923,0.640506909830048,1.2644343588127107,34.40417133512583,1.085723876953125,0.250877638370838,-0.5098191261291518,-2.327552892712191,1.3079146404538875,-1.418686009420668,0.39904775716236784,2.062877616882325,37.037050893443045,-13.398376902571194,0.9088668832915194,2,0.47205448150634766,0.8260955810546875,1.3807597160339355,0.9205064773559641,2.1714515686035085,1,0.04454684585009283,-1.7499978955626676,30.872356414794922,1.7407348656377866,30.54191780090332,1.6666980935128255,31.816465377807614,0.04454684585009283
4103,2000-02-16,29.503398895263672,30.73073959350586,29.267372131347656,30.494712829589844,11221032.0,-0.03993853433002159,1.0,-1.9090882376708957,50.30302718637133,51.49950808527669,1.9200216712435925,1.6874867644402372,1.8678476080722355,2.491775057054898,34.83614351820603,1.4633674621582031,0.24212544004515024,-1.6805132865905748,-3.64242406852933,0.28139749534818037,-2.6614686775599523,-0.6995578956211972,3.2300785835266126,8.474569306754399,-45.269172287243,0.9809553909693781,2,1.3689575195312536,2.0298328399658203,2.608100414276123,2.1478471755981516,2.9739418029785227,2,0.15519995179812485,1.1904743580369959,30.73073959350586,-1.7499978955626676,30.872356414794922,1.7407348656377866,30.54191780090332,0.15519995179812485
4104,2000-02-17,30.21147918701172,30.21147918701172,28.70090675354004,29.40898895263672,12278246.0,0.02399995655625009,2.764712313659872,-0.8095217938406954,53.40907943032252,51.87829468864586,1.089729208665954,0.9696346768422046,1.1597673163241886,1.7836947653068513,35.36633443839797,1.5105724334716797,0.2648556294915956,-0.9346686363220229,-2.942712816338542,1.073375543694496,-1.9386907263302788,0.06935345368623658,2.3833540778808597,49.23071471951593,-9.155449196801257,1.0040220900082595,2,0.3776445388793981,0.5900697708129847,1.9000201225280762,1.4397668838501048,2.4074783325195312,3,0.1437500994348564,1.0,29.503398895263672,1.1904743580369959,30.73073959350586,-1.7499978955626676,30.872356414794922,0.1437500994348564
4105,2000-02-18,28.889728546142575,28.889728546142575,27.19033241271973,28.74811172485352,18433258.0,-0.04374994791507525,22.99991918974359,0.1764717067234472,24.657537658542196,48.71882267740891,2.19867806279618,2.1173891273510996,2.481517957193333,3.1054454061759955,36.10177861910455,3.0211467742919886,0.12359566644764541,-2.0770386695861838,-4.220766471624142,0.06668913245177066,-3.1489025706051628,-1.0051747685672048,3.4714691280688506,40.90909090909077,-13.243722866690355,1.0718639010189779,2,0.9441080093383896,1.1329298019409215,3.2217707633972203,2.761517524719249,3.209968566894535,4,0.1617646223843361,2.764712313659872,30.21147918701172,1.0,29.503398895263672,1.1904743580369959,30.73073959350586,0.1617646223843361
4106,2000-02-22,27.567975997924805,28.1816463470459,26.859893798828125,28.134441375732425,18610144.0,-0.04575164304872825,3.000005772189016,-3.999986531623973,21.686749627285664,44.86368565389317,3.22293282356177,3.2801465610023364,3.8032705054111027,4.427197954393765,36.911895179065176,2.0298347473144496,-0.06298553265695261,-3.191087341308595,-5.78449836670562,-0.5976763159115706,-4.487792854007111,-1.8943818286100829,4.3795524553672855,17.241396926598004,-32.858546682732765,1.2967055126985132,2,2.0298328399658203,2.2894630432128906,4.54352331161499,4.083270072937019,4.342899322509766,1,0.23972607715511463,22.99991918974359,28.889728546142575,2.764712313659872,30.21147918701172,1.0,29.503398895263672,0.23972607715511463
4107,2000-02-23,27.00151062011719,27.567975997924805,26.29342842102051,27.19033241271973,17048221.0,-0.020547949470438254,1.700001010131633,0.33333333333333126,19.31819329695024,40.69436008742474,3.3994599043462514,3.7880121968840896,4.369735883218716,4.993663332201379,37.82436443587063,1.2745475769042933,-0.22870669670211896,-3.5970542907714815,-6.683582494356326,-0.5105260871866335,-5.140318392563902,-2.0537901889790575,4.437254367728503,15.957460984195105,-29.37565869323009,1.5432641017924236,2,2.171448707580563,2.5726957321166957,5.109988689422604,4.6497354507446325,4.437311172485348,2,0.21153841806855977,3.000005772189016,27.567975997924805,22.99991918974359,28.889728546142575,2.764712313659872,30.21147918701172,0.21153841806855977
4108,2000-02-24,26.81268882751465,27.09592056274414,26.29342842102051,26.765483856201172,17063712.0,-0.006993008474935558,1.6153932224567003,-0.24999747467094963,19.767453606181633,37.80372847677297,3.067198777801355,3.9095965743330083,4.558557675821259,5.182485124803922,38.78614466514067,0.8024921417236293,-0.45052968779408076,-3.6159365653991706,-7.1360158478611595,-0.09585728293718176,-5.375976206630163,-1.855896924168178,4.008635772312022,13.25302905723765,-28.167821544796393,1.7600396412309935,2,2.218655586242676,2.7615175247192383,5.2988104820251465,4.838557243347175,5.003776550292965,3,0.22711270674001915,1.700001010131633,27.00151062011719,3.000005772189016,27.567975997924805,22.99991918974359,28.889728546142575,0.22711270674001915
4109,2000-02-25,26.765483856201172,27.70959281921387,26.38784027099609,27.19033241271973,15037198.0,-0.001760545971989047,-1.2400009050782959,-9.000080811345988,19.65319201610606,35.21654363880807,2.59552120102202,3.9472628135536603,4.6057626471347355,5.229690096117398,39.56356546765808,1.3217525482177805,-0.7473202440124602,-3.5286060333251967,-7.39391838968578,0.33670632303538284,-5.461262211505485,-1.5959498551449087,3.512493202168759,18.181851574592795,-19.274446204708173,1.9326561781802898,2,2.053436279296875,2.808722496032715,5.346015453338623,4.885762214660652,7.033611297607422,4,0.21340383281424113,1.6153932224567003,26.81268882751465,1.700001010131633,27.00151062011719,3.000005772189016,27.567975997924805,0.21340383281424113
4110,2000-02-28,27.945619583129886,28.32326316833496,27.00151062011719,27.00151062011719,14914728.0,0.04409170158361597,-1.7999999999999925,-2.2222247163771516,30.102045970059308,32.49396321287049,1.1268732693607113,2.7755907608629506,3.425626920206021,4.049554369188684,40.159293850009114,1.557779312133789,-1.0862530223534677,-2.263500499725339,-6.261332972853754,1.73433197340308,-4.262416736289548,-0.2645842631611295,1.854211638758116,81.39535320770759,42.21844482796614,1.998916236564209,2,0.684477806091305,1.6285867691040004,4.165879726409909,3.705626487731937,6.79758262634277,0,0.16722971278198284,-1.2400009050782959,26.765483856201172,1.6153932224567003,26.81268882751465,1.700001010131633,27.00151062011719,0.16722971278198284
4111,2000-02-29,28.5120849609375,28.79531669616699,28.04002952575684,28.087236404418945,11358596.0,0.02027027442073881,-1.909077552039918,0.44999949493418995,33.17073334179544,30.22977912595715,0.21276918291246005,2.007171132452747,2.8591615423984074,3.48308899138107,40.6223376582411,0.8496971130371023,-1.297572746485855,-1.503492832183838,-5.432412847200922,2.4254271828332463,-3.46795283969238,0.4609671753247042,0.8669779248464025,88.67928124356766,48.41330812790518,1.9644600075085414,2,-9.5367431640625e-07,1.0621213912963867,3.599414348602295,3.1391611099243235,6.467144012451172,1,0.12582777292557723,-1.7999999999999925,27.945619583129886,-1.2400009050782959,26.765483856201172,1.6153932224567003,26.81268882751465,0.12582777292557723
4112,2000-03-01,31.72205352783203,31.72205352783203,30.02265930175781,30.258686065673828,20222246.0,0.11258273715486933,1.3225803088008015,3.444444943275434,48.106048547552724,29.985670388310638,-3.1757586024752555,-1.2913107335432628,-0.3508070244961239,0.27312042448653884,40.29206339663439,3.2099685668945312,-1.320016719436481,1.720637416839601,-2.1800255298692406,5.621300363548443,-0.22969405651481978,3.670968890194022,-5.42862510681152,100.0,61.30028156806479,1.9503314733544201,3,-2.7143125534057617,-2.1478471755981445,0.38944578170776367,-0.07080745697020774,3.481403350830078,2,0.0059523823839737755,-1.909077552039918,28.5120849609375,-1.7999999999999925,27.945619583129886,-1.2400009050782959,26.765483856201172,0.0059523823839737755
4113,2000-03-02,34.17673873901367,34.743202209472656,32.335723876953125,32.477340698242195,19829813.0,0.07738103111855499,-1.4285684050525749,1.1612927611942194,58.11688852617429,30.508760287849725,-5.473403214996189,-3.776008680732204,-2.8054922356777645,-2.181564786695102,40.143131411359995,3.021148681640625,-1.4266786155831852,4.071470546722413,-0.16090828051441264,8.303849373959238,1.9552811331040019,6.187659960340827,-7.7747378158569305,93.22035987632789,54.225595207298795,2.116189413618413,3,-3.65842342376709,-3.65842342376709,-2.065239429473877,-2.5254926681518484,0.8496971130371094,3,-0.08011053855427486,1.3225803088008015,31.72205352783203,-1.909077552039918,28.5120849609375,-1.7999999999999925,27.945619583129886,-0.08011053855427486
4114,2000-03-03,34.412765502929695,34.743202209472656,33.37424468994141,34.36555862426758,11771287.0,0.006906064552220981,2.8666731315220764,0.027778588376320554,64.33567293085062,34.917441984772886,-5.644371091610296,-4.005481462752165,-3.0415189995937872,-2.4175915506111245,39.633395092384404,1.368957519531243,-1.5118320965742456,4.172961711883552,-0.4305938193894647,8.776517243156565,1.8711839462470437,6.47473947752006,-7.677116528320315,95.73172474350051,52.229677771430204,2.3017777656365066,3,-3.8944501876831126,-3.8944501876831126,-2.3012661933898997,-2.761519432067871,0.5192565917968608,4,-0.07544584363326012,-1.4285684050525749,34.17673873901367,1.3225803088008015,31.72205352783203,-1.909077552039918,28.5120849609375,-0.07544584363326012
4115,2000-03-06,32.760574340820305,33.65747833251953,32.28852081298828,33.65747833251953,8518881.0,-0.04801099644167606,2.0526288927262057,-18.999434343431634,56.36942880062463,38.771073004032765,-3.7832014817766364,-2.394252262874005,-1.389327837484398,-0.7654003885017353,38.87429762084332,2.1242446899414134,-1.5137798134810367,2.46884450912475,-2.2275982740362608,7.165287292285765,0.12062311754424115,4.817065900705259,-5.704623236816396,70.422545230428,25.426307304966073,2.3482213915805072,3,-2.2422590255737234,-2.2422590255737234,-0.6490750312805105,-1.1093282699584819,2.9267349243164134,0,0.03170032375452814,2.8666731315220764,34.412765502929695,-1.4285684050525749,34.17673873901367,1.3225803088008015,31.72205352783203,0.03170032375452814
4116,2000-03-07,31.627643585205078,33.61027145385742,31.627643585205078,32.90219116210937,9067944.0,-0.03458213961174583,-2.111108450683148,1.4210524077271647,52.83582334378161,42.49525412034737,-2.250512559384827,-1.3294848888188042,-0.25639708186917076,0.36753036711349196,37.79744397146515,1.9826278686523438,-1.6281367996085798,1.335913753509523,-3.360529029651488,6.032356536670537,-1.0123076380709861,3.684135145090032,-4.264202436982419,33.99999353515507,-11.507195314967724,2.3482213915805072,3,-1.109328269958496,-1.109328269958496,0.4838557243347168,0.023602485656745387,3.8708457946777344,1,0.0985074533255772,2.0526288927262057,32.760574340820305,2.8666731315220764,34.412765502929695,-1.4285684050525749,34.17673873901367,0.0985074533255772
4117,2000-03-08,31.43882179260254,31.76926040649414,31.25,31.627643585205078,9005318.0,-0.005970150513864625,1.1999975756890093,0.1481480927225664,56.549521055473605,46.58215050360203,-1.526603633019942,-1.229737297552596,-0.0675752892666317,0.556352159716031,37.18466278437796,0.5192604064941406,-1.3911754729641075,1.163613891601564,-3.5132270182678766,5.840454801471001,-1.1748065633331564,3.502034346536284,-3.78019020192988,5.4054068811276785,-42.936089239991716,2.338420454934719,3,-0.8733005523681641,-0.920506477355957,0.6726775169372559,0.21242427825928445,4.059667587280273,2,0.11261259102334353,-2.111108450683148,31.627643585205078,2.0526288927262057,32.760574340820305,2.8666731315220764,34.412765502929695,0.11261259102334353
4118,2000-03-09,31.391616821289066,31.43882179260254,30.683534622192386,31.25,7905207.0,-0.001501486653185613,5.4000129297108295,-0.7500025253290692,54.18060806289278,50.41853006435611,-0.8510711691277173,-1.3130568586094427,-0.02037031795315869,0.603557131029504,36.64448576996408,0.7552871704101527,-0.9718869247309598,1.1565336227417014,-3.4644249174571407,5.777492162940543,-1.1539456473577197,3.4670128928411224,-3.4496024058644075,17.4418763081795,-29.5153546596346,2.3104792700994206,3,-0.5192604064941442,-0.873301506042484,0.7198824882507289,0.25962924957275746,0.8024940490722621,3,0.1214285992044839,1.1999975756890093,31.43882179260254,-2.111108450683148,31.627643585205078,2.0526288927262057,32.760574340820305,0.1214285992044839
4119,2000-03-10,31.72205352783203,32.09969711303711,31.29720497131348,31.391616821289066,9810708.0,0.01052627229824199,-2.090904415924096,2.333315375498246,60.79136199200907,53.828454066794976,-0.45201327120032886,-1.7401475961037107,-0.3508070244961239,0.27312042448653884,35.91809450546452,0.8024921417236293,-0.4205562223310366,1.491690921783448,-3.122653764017315,6.106035607584207,-0.8154814211169352,3.7988632646838276,-3.507991600645454,34.92059725385334,-12.27285844581943,2.30717234290038,3,-0.33043766021728516,-1.2037382125854492,0.38944578170776367,-0.07080745697020774,-0.09440994262695312,4,0.10416672178298847,5.4000129297108295,31.391616821289066,1.1999975756890093,31.43882179260254,-2.111108450683148,31.627643585205078,0.10416672178298847
4120,2000-03-13,32.99660110473633,33.232627868652344,31.013973236083984,31.15558815002441,8576607.0,0.040178596123546795,-1.088889886550868,5.571454134053775,70.75812105857145,58.004830479770085,-1.0445802947250833,-2.973837595623497,-1.6253546014004208,-1.001427152417758,34.578736758745265,2.2186546325683594,0.21578428649475612,2.643504333496093,-2.1334485702771104,7.4204572372693,0.2550278816094931,5.0319807853826966,-4.521373566258308,79.03226752464883,26.891358048867872,2.3884764518866035,3,-0.6136703491210938,-2.478285789489746,-0.8851017951965332,-1.3453550338745046,-1.6521892547607422,0,0.058655162204340305,-2.090904415924096,31.72205352783203,5.4000129297108295,31.391616821289066,1.1999975756890093,31.43882179260254,0.058655162204340305
4121,2000-03-14,31.816465377807614,33.043807983398445,31.72205352783203,33.043807983398445,8785137.0,-0.03576537241465505,1.1538475883514687,-0.6666670120107253,67.58620708872895,60.16929253990077,0.7303820982291747,-1.8122605732223747,-0.44521887447170627,0.17870857451095645,33.07586423295067,1.3217544555664134,0.8880616331908371,1.4161631584167438,-3.4008860689068605,6.233212385740348,-0.9923614552450566,3.824687772078544,-3.090518852489808,44.44446107213144,-11.766409329579922,2.408524613661802,3,0.8969030380249059,-1.2981500625610316,0.2950339317321813,-0.16521930694579012,-0.14161682128905895,1,0.12166165667255635,-1.088889886550868,32.99660110473633,-2.090904415924096,31.72205352783203,5.4000129297108295,31.391616821289066,0.12166165667255635
4122,2000-03-15,32.09969711303711,32.477340698242195,31.95808219909668,32.19411087036133,9315134.0,0.008902049044927862,-1.7499924240128866,0.07692534822317919,69.17808058057398,61.39831387927852,0.5658586555263909,-2.0950913549477264,-0.728450609701202,-0.10452316071853929,31.491774608405056,0.660875320434581,1.454176609168048,1.6309470176696763,-3.244423465192,6.5063175005313525,-0.8067382237611582,4.068632259100514,-3.1330603603531095,55.555538927868284,-5.837670532152686,2.437685241430838,3,0.6136713027954102,-1.5813817977905273,0.011802196502685547,-0.44845104217528586,-0.9913139343261754,2,0.10588237810709122,1.1538475883514687,31.816465377807614,-1.088889886550868,32.99660110473633,-2.090904415924096,31.72205352783203,0.10588237810709122
4123,2000-03-16,34.082324981689446,34.36555862426758,32.430137634277344,33.1854248046875,12592696.0,0.06176469085270919,1.6451606176015934,-9.499676767676693,73.27326901007557,62.391380110303515,-1.5998070124687658,-3.9179648448218245,-2.745669858701433,-2.087151029370876,29.917683719838728,2.2658615112304688,2.051331144611204,3.384628582000726,-1.7243226895941675,8.49357985359562,0.8301529462032775,5.9391042177981745,-4.884625610733899,91.54926371332488,23.670185197457926,2.5544756357974467,3,-1.5577783584594656,-3.564009666442864,-1.970825672149651,-2.4310789108276225,-2.1714496612548757,3,0.04155128498288163,-1.7499924240128866,32.09969711303711,1.1538475883514687,31.816465377807614,-1.088889886550868,32.99660110473633,0.04155128498288163
4124,2000-03-17,34.55438232421875,35.35687255859375,34.082324981689446,34.271148681640625,12006297.0,0.01385050294494028,-2.8571164702214733,0.3157917122113696,72.01258001481779,64.12950802299164,-2.290537991664749,-4.266738485861495,-3.2642861863802004,-2.55920837190018,28.19780224130427,1.274547576904304,2.2843509142402425,3.639540767669679,-1.7441802789745324,9.023261814313887,0.9476802443475734,6.331401290991785,-5.134862839722519,81.52178591348877,14.718232393320136,2.6918605233221045,3,-1.5341787338256836,-3.729231834411621,-2.6789097785949707,-2.9031362533569265,-0.6136741638183594,4,-0.06830599464089204,1.6451606176015934,34.082324981689446,-1.7499924240128866,32.09969711303711,1.1538475883514687,31.816465377807614,-0.06830599464089204
4125,2000-03-20,33.563064575195305,34.55438232421875,33.37424468994141,34.082324981689446,6135946.0,-0.028688625938153245,-1.6315919308259967,-1.8333288438745825,66.36084293030298,65.63228797704957,-1.311314666990235,-3.06447171274532,-2.303092369634985,-1.5678906228767353,25.713902910780327,1.1801376342773366,2.137485064238419,2.4145562171935957,-3.0046328352273832,7.833745269614575,-0.29503830901689554,5.124150743404087,-3.787303906253225,50.64931793805065,-12.834095726162388,2.7095945262104895,3,-0.542860984802239,-2.7379140853881765,-2.1478452682495046,-1.9118185043334819,-0.33043670654296164,0,-0.05766520472688286,-2.8571164702214733,34.55438232421875,1.6451606176015934,34.082324981689446,-1.7499924240128866,32.09969711303711,-0.05766520472688286
4126,2000-03-21,34.17673873901367,34.271148681640625,33.09101104736328,33.65747833251953,5822290.0,0.01828421127765245,2.333344108092383,-1.0,59.558825277043255,65.96665511277953,-1.7046342700829555,-3.3282912370957263,-2.9495113494029574,-2.181564786695102,22.93067291730434,1.1801376342773438,1.8774318647796022,2.697792243957519,-2.6068696073310633,8.002454095246101,0.045461318313229526,5.350123169601808,-4.066111356692492,65.27782844027172,6.148581572469851,2.65233092564429,3,-1.1565351486206055,-3.351588249206543,-2.737916946411133,-2.5254926681518484,-1.5105743408203125,1,-0.08287294205180873,-1.6315919308259967,33.563064575195305,-2.8571164702214733,34.55438232421875,1.6451606176015934,34.082324981689446,-0.08287294205180873
4127,2000-03-22,32.713367462158196,33.94070816040039,32.477340698242195,33.51586151123047,6681963.0,-0.042817756487250724,-1.2962931924636871,-1.5454558811645658,43.824695358999705,64.8159981456803,-0.04632760193257468,-1.4915329517087308,-1.5517826651210882,-0.7181935098396259,19.689828189389466,1.6993980407714773,1.8167642354863247,0.9488281249999915,-3.939556068792797,5.83721231879278,-1.4953639718964027,3.3930202218963856,-2.287965369260661,9.677331060208875,-43.27494817806786,2.444192096896394,3,0.47205543518067117,-1.8882169723510671,-1.333552837371819,-1.0621213912963725,0.37764358520508523,2,-0.031746010460126706,2.333344108092383,34.17673873901367,-1.6315919308259967,33.563064575195305,-2.8571164702214733,34.55438232421875,-0.031746010460126706
4128,2000-03-23,32.90219116210937,33.232627868652344,32.00528717041016,32.052490234375,7322117.0,0.005772065507153812,-1.600003232427739,-1.0588252071360142,43.60000568905618,62.9058474453522,0.0018523292230767652,-1.265645384938999,-1.790190070451665,-0.9070172097907978,16.169237887424288,1.2273406982421804,1.910186914956558,0.8331767082214299,-3.481467910793917,5.147821327236777,-1.3241456012862471,2.9904990177291033,-2.1809008412700592,26.76058902933956,-19.92196207909871,2.157322309507674,3,0.2832317352294993,-2.077040672302239,-1.522376537322991,-1.2509450912475444,0.802490234375,3,-0.054519407979861545,-1.2962931924636871,32.713367462158196,2.333344108092383,34.17673873901367,-1.6315919308259967,33.563064575195305,-0.054519407979861545
4129,2000-03-24,32.477340698242195,32.99660110473633,32.14690399169922,32.524547576904304,6791855.0,-0.01291252797644793,-1.4000021549517616,-0.055557052041806304,48.66071122568884,60.45057968614303,0.6091677045225836,-0.41206292285426827,-1.364575692949039,-0.4821667459236245,13.135533745364809,0.8496971130371094,1.95346242246287,0.12273340225220153,-3.396679811007587,3.64214661551199,-1.6369732043776963,1.8824400088820958,-1.4779154431376185,18.518474178052518,-24.12174711894787,1.7597066066298945,3,1.062122344970696,-1.6521902084350657,-1.2745466232299876,-0.8260946273803711,-0.47205352783203125,4,-0.01744186456246044,-1.600003232427739,32.90219116210937,-1.2962931924636871,32.713367462158196,2.333344108092383,34.17673873901367,-0.01744186456246044
4130,2000-03-27,32.61895751953125,32.94939422607422,32.052490234375,32.57175064086914,7783531.0,0.004360480822763968,1.533339798188763,-1.0,55.17240487059981,59.071268328573126,0.4563374293411542,-0.19564429645384251,-1.4794183623152009,-0.6237835672126799,10.556578274940593,0.8969039916992188,2.062112335962304,0.030683326721188564,-2.8116094283795263,2.872976081821907,-1.3904630508291689,1.451829704271546,-1.3580854262173219,27.08331228892435,-15.962052007167902,1.421146377550359,3,1.0385198593139648,-1.793807029724121,-1.9236211776733398,-0.9677114486694265,-0.9441089630126953,0,0.040520934492701555,-1.4000021549517616,32.477340698242195,-1.600003232427739,32.90219116210937,-1.2962931924636871,32.713367462158196,0.040520934492701555
4131,2000-03-28,32.09969711303711,32.760574340820305,32.052490234375,32.24131393432617,8294330.0,-0.01591897614089055,-4.9999353524904855,-2.999919191919192,53.33332435439683,57.310739858997884,1.1398687166040347,0.6389302269355781,-0.967779888805218,-0.10452316071853929,8.31065954922671,0.7080841064453054,2.041036950920187,-0.6679576873779283,-2.7882021798942063,1.4522868051383533,-1.7280799336360673,0.39216455888021073,-0.5930649918063935,4.878005514832343,-41.155225708264176,1.0601222462581406,3,1.5813827514648438,-1.2745466232299805,-2.1714496612548793,-0.44845104217528586,-1.085723876953125,1,0.03529412603569715,1.533339798188763,32.61895751953125,-1.4000021549517616,32.477340698242195,-1.600003232427739,32.90219116210937,0.03529412603569715
4132,2000-03-29,31.91087532043457,33.13821792602539,31.674848556518555,32.430137634277344,9027562.0,-0.005882354339282858,-1.9523776539967483,3.6666711561254175,52.58214920450101,55.01172654726737,1.451757181354985,0.8881598018910211,-0.7676260562245716,0.08429863188399978,8.372332473811635,1.463369369506836,1.755200073339953,-0.8662205696105971,-2.968466523263473,1.2360253840422821,-1.9173435464370385,0.18490240721584073,3.4459972381591797,15.151489179344333,-33.073264645336316,1.051122976826439,3,1.604985237121582,-1.0857248306274414,-2.18325138092041,-0.2596292495727468,0.5664653778076243,2,0.023668704483174485,-4.9999353524904855,32.09969711303711,1.533339798188763,32.61895751953125,-1.4000021549517616,32.477340698242195,0.023668704483174485
4133,2000-03-30,31.43882179260254,32.760574340820305,31.391616821289066,32.477340698242195,11746263.0,-0.014792873059478406,-1.4166698934814226,1.9999889804329358,48.61111760629049,52.411564057431,1.686778298359954,1.2064328665238335,-0.2757959152905727,0.556352159716031,8.003319429696278,1.3689575195312393,1.576181233916632,-1.201378250122069,-3.2762656271941495,0.8735091269500082,-2.2388219386581056,-0.16393456158603215,3.8444102859497065,2.7026761397015893,-45.25497564486848,1.0374436885360385,3,1.5341777801513672,-0.6136713027954102,-2.0652389526367188,0.21242427825928445,0.9441089630126953,3,0.05255251821012896,-1.9523776539967483,31.91087532043457,-4.9999353524904855,32.09969711303711,1.533339798188763,32.61895751953125,0.05255251821012896
4134,2000-03-31,31.816465377807614,32.477340698242195,31.72205352783203,32.09969711303711,10112580.0,0.012012014562642781,-2.1999935351707216,0.2727266048710444,43.654833683340875,49.88867414110189,0.983325750902015,0.6580463177796183,-0.6395194774922857,0.17870857451095645,7.614364462144339,1.0385189056396555,1.352112607303372,-0.6939196586608922,-2.6215039390912374,1.2336646217694565,-1.6577117988760683,0.26987248155428034,3.311102090454103,24.324303664212145,-18.888723383527775,0.9637921402151741,3,1.0149173736572301,-0.9441089630126918,-2.513689994812008,-0.16521930694579012,0.14161682128906605,4,0.05934713351263121,-1.4166698934814226,31.43882179260254,-1.9523776539967483,31.91087532043457,-4.9999353524904855,32.09969711303711,0.05934713351263121
4135,2000-04-03,33.799095153808594,33.893505096435554,32.052490234375,32.09969711303711,10210688.0,0.062314583108401767,-1.0526287808062822,-6.000026936933828,59.81307493636653,49.91692410324892,-1.0753909698323199,-1.3099528244254515,-2.6336016749659166,-1.8039212014900237,8.156689913438262,2.0770397186279403,0.8872699294435407,1.2367840766906752,-0.7733619408305188,3.246930094211873,0.23171106793007823,2.2418570854512723,1.1790342885742149,96.22645249330998,50.972829026646664,1.0050730087605984,4,-1.1329326629638672,-2.619903564453125,-4.602531909942627,-2.1478490829467702,0.28322982788085227,0,-0.05307266289926993,-2.1999935351707216,31.816465377807614,-1.4166698934814226,31.43882179260254,-1.9523776539967483,31.91087532043457,-0.05307266289926993
4136,2000-04-04,34.743202209472656,35.640106201171875,33.799095153808594,33.9879150390625,14282915.0,0.0279329091908449,-2.250008417791845,0.4444439456145746,62.28068652004063,51.96758978780902,-2.157588489509152,-2.1172340841786124,-3.554077781544919,-2.748028257154086,9.407311192982615,1.8410110473632812,0.4291018887790585,2.025113201141359,-0.15569354671113445,4.205919948993849,0.9347098272151158,3.1155165750676055,-3.35158538818359,78.88887292631154,33.49510435347807,1.090403373926245,4,-1.2273406982421875,-2.903134346008301,-5.641050338745117,-3.0919561386108327,-0.33043670654296164,1,-0.08831522306016804,-1.0526287808062822,33.799095153808594,-2.1999935351707216,31.816465377807614,-1.4166698934814226,31.43882179260254,-0.08831522306016804
4137,2000-04-05,34.97922897338867,35.59289932250977,34.648792266845696,34.743202209472656,11309476.0,0.006793466028058415,-3.444460407107693,0.3124993686677374,54.97381700547103,53.231346600744004,-2.2779530992575587,-2.186527207362495,-3.7145459493649895,-2.984055021070102,10.52897365406255,0.9441070556640767,0.12883241460995976,2.0841196060180636,-0.23014353789613295,4.39838274993226,0.9269880340609689,3.241251177975162,-3.5026423645019484,84.44441850525627,43.034690968714315,1.1571315719570976,4,-1.4633674621582031,-2.147846221923828,-5.936083793640137,-3.3279829025268484,-1.1093254089355469,2,-0.11336029562919625,-2.250008417791845,34.743202209472656,-1.0526287808062822,33.799095153808594,-2.1999935351707216,31.816465377807614,-0.11336029562919625
4138,2000-04-06,35.20345687866211,35.73451614379883,34.743202209472656,34.79040908813477,7681186.0,0.00641031583183338,-2.906951919896563,1.7500040405346133,53.701203781448626,53.79140132916176,-2.3930749131075615,-2.224595542428929,-3.8590518561214324,-3.2082829263435393,11.432676118218726,0.9913139343261719,-0.06290309064360144,2.117755508422853,-0.30066451461486565,4.536175531460575,0.9085454969039901,3.326965519941716,-3.6435998779296845,86.76475481607045,48.345765695223264,1.209210011518861,4,-1.640390396118164,-1.994431495666504,-5.912483215332031,-3.552210807800286,-0.4602546691894531,3,-0.07743887737548572,-3.444460407107693,34.97922897338867,-2.250008417791845,34.743202209472656,-1.0526287808062822,33.799095153808594,-0.07743887737548572
4139,2000-04-07,35.02643585205078,35.640106201171875,34.22394180297852,35.49848937988281,6840711.0,-0.005028512603789892,2.7500025253290317,-1.142854504146753,59.198816187215506,54.238780364341274,-2.029905020058294,-1.8839148012467604,-3.578373309160618,-3.031261899732211,12.610686430185705,1.4161643981933523,0.09378148797543417,1.775515365600583,-0.7014333494519249,4.252464080653095,0.5370410080743255,3.0139897231268407,-3.2995924855956993,80.76927460136073,42.083985995033984,1.2384743575262551,4,-1.463369369506836,-1.8174104690551758,-4.508120536804199,-3.3751897811889577,-0.5192604064941406,4,-0.07547171249742701,-2.906951919896563,35.20345687866211,-3.444460407107693,34.97922897338867,-2.250008417791845,34.743202209472656,-0.07547171249742701
4140,2000-04-10,34.932022094726555,35.073638916015625,34.412765502929695,34.743202209472656,5590987.0,-0.0026954999852975003,1.7999935351445402,-0.3999967675722701,55.079332747051524,54.432781296858465,-1.7577212717141038,-1.7255389966219212,-3.38534915612815,-2.9368481424079853,13.467958584271322,0.6608734130859304,0.24899243890113354,1.5843305587768484,-0.9996967956392524,4.168357913192949,0.29231688156880153,2.876344235984895,-3.044871817177725,58.536460376182966,22.255963608094596,1.29201367720805,4,-1.36895561218261,-1.72299671173095,-4.413706779479973,-3.280776023864732,-0.7080802917480327,0,-0.08513506282474359,2.7500025253290317,35.02643585205078,-2.906951919896563,35.20345687866211,-3.444460407107693,34.97922897338867,-0.08513506282474359
4141,2000-04-11,35.68730926513672,36.44259643554688,34.79040908813477,34.97922897338867,8636320.0,0.02162162752451091,-2.0434868155227637,3.7500303042548584,72.1052282370395,56.60201230047385,-2.179819004478283,-2.29355512274725,-4.119480984183543,-3.6921353128181487,14.61997477569289,1.6521873474121094,0.39229647336873086,2.146075534820554,-0.5331495476123891,4.8253006172535,0.8064629936040788,3.485688076037029,-3.646264352937891,65.95742485905399,25.224892958633312,1.339612541216473,4,-1.770202636718743,-2.1242437362670827,-5.168993949890137,-4.036063194274895,-2.265857696533196,1,-0.04497353026878936,1.7999935351445402,34.932022094726555,2.7500025253290317,35.02643585205078,-2.906951919896563,35.20345687866211,-0.04497353026878936
4142,2000-04-12,35.49848937988281,37.00906372070313,35.49848937988281,36.20656967163086,10310782.0,-0.0052909532587923636,-3.266675286473926,-1.0,69.2982247212039,58.90057975768645,-1.5964632979271087,-1.9363271211889526,-3.8990892387039793,-3.5033154275642424,15.92587978365469,1.5105743408203196,0.4562441084401456,1.787316036224368,-0.9376911918201429,4.512323264268879,0.4248124222021161,3.14981965024662,-3.193351376283104,45.76272115030319,3.1280482010323922,1.3625036140222553,4,-1.1329307556152344,-1.6521902084350515,-4.9801740646362305,-3.847243309020989,-3.2571754455566406,2,-0.030585072658567913,-2.0434868155227637,35.68730926513672,1.7999935351445402,34.932022094726555,2.7500025253290317,35.02643585205078,-0.030585072658567913
4143,2000-04-13,35.49848937988281,35.73451614379883,34.743202209472656,35.73451614379883,7607704.0,0.0,7.40001292971086,0.3333333333333333,73.97002929153697,62.26893482526379,-1.0728626635511773,-1.9234058057691001,-3.869910015395014,-3.5033154275642424,16.088617945200888,0.9913139343261719,0.5962713413562,1.7165078163146958,-1.12040580910908,4.553421441738472,0.2980510036028079,3.134964629026584,-2.817037318914828,45.76272115030319,0.0743093378751638,1.4184568127118884,4,-0.96771240234375,-1.6521902084350515,-4.956571102142334,-3.847243309020989,-3.398792266845703,3,-0.0458776089878522,-3.266675286473926,35.49848937988281,-2.0434868155227637,35.68730926513672,1.7999935351445402,34.932022094726555,-0.0458776089878522
4144,2000-04-14,32.19411087036133,35.21525573730469,31.72205352783203,34.45996856689453,9912788.0,-0.09308504579335974,-1.17646870079325,9.600003232427715,47.755623285043164,60.92921797511676,2.559921442500368,1.2596643305779907,-0.5619733930679658,-0.19893691804275804,15.066337900647126,3.7764358520507812,0.6968104802400035,-1.4698571205139146,-4.367208404469778,1.4274941634419456,-2.918532762491843,-0.021181478535986287,4.814952850341804,8.928625542765353,-37.49748002928829,1.44867564197793,4,2.17144775390625,1.8174076080322266,-1.4987750053405762,-0.5428647994995046,-0.6136722564697266,4,0.079178808490036,7.40001292971086,35.49848937988281,-3.266675286473926,35.49848937988281,-2.0434868155227637,35.68730926513672,0.079178808490036
4145,2000-04-17,31.627643585205078,32.90219116210937,30.872356414794922,32.854984283447266,9938871.0,-0.017595369769250357,2.0714248607463643,0.5416671577036976,47.51861549709303,59.2889878614559,3.1133811622745213,1.7641491300511731,0.0015429661267845063,0.36753036711349196,14.580491225616072,2.029834747314446,0.885745190258632,-1.9395533561706557,-4.976993554861181,1.0978868425198733,-3.458273455515922,-0.4208332568253894,5.2756799316406315,12.307694220367846,-37.74746863694601,1.5187200993452639,4,2.3130664825439453,2.3130664825439453,-0.6726779937744141,0.023602485656745387,0.9441070556640625,0,0.09104478025984086,-1.17646870079325,32.19411087036133,7.40001292971086,35.49848937988281,-3.266675286473926,35.49848937988281,0.09104478025984086
4146,2000-04-18,31.344411849975586,31.674848556518555,30.54191780090332,31.06117820739746,8932498.0,-0.008955195617607825,1.4000048486415722,-0.23077018710760241,47.051606759652394,58.40874227858718,3.200343631730128,1.9228983514113835,0.2815153364662528,0.6507621023429842,14.31771602889858,1.1329307556152344,1.1150096920047687,-2.0811687469482436,-5.2597759441542,1.0974384502577124,-3.670472345551218,-0.4918651483452656,5.317672982788089,12.408782158685334,-40.32394512442453,1.5893035986029773,4,2.4310789108276367,2.4310789108276367,0.10621118545532227,0.3068342208862376,0.4248485565185547,1,0.091867410586145,2.0714248607463643,31.627643585205078,-1.17646870079325,32.19411087036133,7.40001292971086,35.49848937988281,0.091867410586145
4147,2000-04-19,31.674848556518555,32.19411087036133,31.06117820739746,31.29720497131348,9492815.0,0.010542124960728039,-1.6666741491315102,1.3333288438745698,51.24688043103254,58.136039684096495,2.628279396540904,1.592307639480623,-0.05297366452112584,0.3203253958000154,14.32692411158476,1.1329326629638672,1.0147609165969769,-1.6988060951232882,-4.959278185390858,1.5616659951442813,-3.329042140257073,-0.06857004998950345,4.620026254333496,21.818185825316256,-35.70453627561658,1.6302360451337852,4,2.100642204284668,2.100642204284668,-0.059006690979003906,-0.023602485656731176,0.5192623138427734,2,0.05514163734574584,1.4000048486415722,31.344411849975586,2.0714248607463643,31.627643585205078,-1.17646870079325,32.19411087036133,0.05514163734574584
4148,2000-04-20,31.108383178710934,32.00528717041016,30.9195613861084,31.72205352783203,5131692.0,-0.017883759627038365,-1.1904782061593189,-1.6249987373354995,46.33251541475862,56.70645070937907,2.852769873296456,2.126522885184688,0.48907719639424485,0.8867907736076361,14.665404500879681,1.085725784301765,0.7760714165408586,-2.1755810737609913,-5.58590630487166,1.2347441573496774,-3.880743689316329,-0.470418458205657,4.841314211544191,12.121215831522163,-47.5519216195872,1.7051626155553348,4,2.6671075820922887,2.6671075820922887,0.5074586868286168,0.5428628921508896,2.313068389892589,3,0.03641882476201985,-1.6666741491315102,31.674848556518555,1.4000048486415722,31.344411849975586,2.0714248607463643,31.627643585205078,0.03641882476201985
4149,2000-04-24,31.91087532043457,32.052490234375,30.966766357421875,31.108383178710934,6496074.0,0.025796652211511395,1.000003513512089,-1.3076925467768987,38.85792401511857,54.90407196138653,1.7454076083695682,1.3485579060898942,-0.31683330227928863,0.08429863188399978,15.01124097463683,1.085723876953125,0.6283353274842938,-1.3447656631469727,-4.792501727965686,2.1029704016717403,-3.068633695556329,0.37910236926238383,3.7143552944594447,57.999956362331815,2.8286825315012436,1.723868032409357,4,1.8646154403686523,1.8646154403686523,-0.38944435119628906,-0.2596292495727468,1.0857257843017578,0,0.005917161178014663,-1.1904782061593189,31.108383178710934,-1.6666741491315102,31.674848556518555,1.4000048486415722,31.344411849975586,0.005917161178014663
4150,2000-04-25,33.94070816040039,34.31835174560547,32.052490234375,32.335723876953125,12350802.0,0.0636094378353198,-1.0869556051739797,1.9999999999999911,45.80246071110888,51.98154223628312,-0.49151948188620054,-0.6083667935734383,-2.285479379143851,-1.9455342080818205,15.683172151483776,2.4074764251708984,0.5124870927181604,0.6189796447753935,-2.828041917327866,4.066001206878653,-1.1045311362762362,2.342490425827023,1.3795236856541848,89.99999494933934,36.26616762161137,1.7235107810516306,4,-0.16521739959716797,-0.16521739959716797,-2.018031120300293,-2.7615156173706055,-0.7080802917480469,1,-0.0695409634753168,1.000003513512089,31.91087532043457,-1.1904782061593189,31.108383178710934,-1.6666741491315102,31.674848556518555,-0.0695409634753168
4151,2000-04-26,33.232627868652344,34.129531860351555,32.854984283447266,33.9879150390625,9860225.0,-0.020862272183648334,1.4545441188354677,-0.4705885149154935,41.29411733388299,48.86997474880302,-0.18802622010386472,0.19915234747423227,-1.533831394603645,-1.2374539163337737,16.391415324063708,1.2745475769042898,0.3266509209521615,-0.14574718475341797,-3.545118656291308,3.253624286784472,-1.845432920522363,1.553938551015527,1.8009051346931528,68.05557971766805,17.454346557220354,1.699685735768944,4,-0.09441089630126953,0.5428628921508789,-1.309950828552246,-2.407477378845215,0.7552871704101562,2,-0.019886396898711522,-1.0869556051739797,33.94070816040039,1.000003513512089,31.91087532043457,-1.1904782061593189,31.108383178710934,-0.019886396898711522
4152,2000-04-27,32.66616439819336,33.42145156860352,32.477340698242195,33.043807983398445,9482488.0,-0.017045401064816668,-1.4999924240511595,0.5000000000000094,37.770186833335686,44.847770031225096,-0.07328580935195816,0.8696909450574779,-0.9249188830136639,-0.6709904458747893,16.806166860952665,0.9441108703613281,0.15969574266569708,-0.7499751091003404,-4.097082764775621,2.59713254657494,-2.423528936937984,0.9235787187372999,2.097871693005608,51.38895981638042,5.14066326386277,1.6735538278376412,4,0.21242237091064453,1.1093263626098633,-0.7434873580932617,-1.8410139083862305,0.802490234375,3,-0.027456666805632746,1.4545441188354677,33.232627868652344,-1.0869556051739797,33.94070816040039,1.000003513512089,31.91087532043457,-0.027456666805632746
4153,2000-04-28,33.09101104736328,33.46865463256836,32.66616439819336,32.854984283447266,9594366.0,0.013005709638607588,-1.6153951351720965,-0.6249987373354631,40.88887356480365,44.08479784008736,-0.9784400437260885,0.6060406689111772,-1.2619376160071383,-1.0958370950447112,17.468278032127095,0.802490234375,-0.21668886396998488,-0.4077379226684599,-3.62853555459553,2.81305970925861,-2.018136738631995,1.202660893295075,1.4196979464179478,63.38029451466996,20.610581656495974,1.610398815963535,4,-0.6608762741088867,0.6844797134399414,-1.0857243537902832,-2.2658605575561523,1.1329307556152415,4,-0.02710404271777056,-1.4999924240511595,32.66616439819336,1.4545441188354677,33.232627868652344,-1.0869556051739797,33.94070816040039,-0.02710404271777056
4154,2000-05-01,33.70468139648437,34.082324981689446,32.99660110473633,33.327037811279304,9452433.0,0.01854492593903334,-1.0909120962676315,1.6000032324276545,44.49152310225146,43.74845424066053,-1.5145759987302014,0.14870819064430663,-1.801665361083728,-1.7095074441657978,18.290700832821496,1.085723876953118,-0.572593179539993,0.1115216255187903,-3.010837963861185,3.2338812148987657,-1.4496581691711938,1.6727014202087744,0.5679001257241865,72.9166877110751,30.813635850986074,1.5611797946899877,5,-1.2745466232299734,0.07080936431885476,-1.6993947029113698,-2.879530906677239,1.3217544555664134,0,-0.008403278599464437,-1.6153951351720965,33.09101104736328,-1.4999924240511595,32.66616439819336,1.4545441188354677,33.232627868652344,-0.008403278599464437
4155,2000-05-02,32.00528717041016,33.61027145385742,31.533233642578125,33.61027145385742,9536772.0,-0.05042012431695808,1.5882344552535195,-4.2499974746710905,34.76561760156572,42.383344334206456,0.272697491587401,1.7990632593234253,-0.003940611157929652,-0.010113218091593268,17.899131773266593,2.171447753906243,-1.0314495531595398,-1.4981822013854895,-4.6977350430129405,1.7013706402419615,-3.097958622199215,0.10159421942823599,2.0770378112792827,18.18179146757912,-20.04032646171329,1.5997764208137246,5,0.6136693954467702,1.7702035903930593,0.1770195960998464,-1.1801366806030344,3.493202209472649,1,0.030973442889231872,-1.0909120962676315,33.70468139648437,-1.6153951351720965,33.09101104736328,-1.4999924240511595,32.66616439819336,0.030973442889231872
4156,2000-05-03,31.674848556518555,32.24131393432617,31.486026763916016,31.95808219909668,6282777.0,-0.010324500828010397,-1.2857109873300816,0.1764712872887346,34.362919846634554,40.50734871371779,0.7319054968018506,1.9898635269180573,0.4656267177749669,0.3203253958000154,16.571830970244267,0.7552871704101562,-1.0589339668616589,-1.6752031326293917,-4.918417399388119,1.5680111341293355,-3.2968102660087553,-0.053595999250028115,2.4074764251708913,7.2727312798632,-28.75646578249335,1.621607133379364,5,0.9441080093383789,2.100642204284668,0.5664653778076172,-0.8496980667114258,4.673337936401367,2,0.04918032392022931,1.5882344552535195,32.00528717041016,-1.0909120962676315,33.70468139648437,-1.6153951351720965,33.09101104736328,0.04918032392022931
4157,2000-05-04,31.013973236083984,31.72205352783203,30.825151443481445,31.72205352783203,5992689.0,-0.02086435612329285,1.5333344108092384,2.4999865316237475,32.6007194808939,38.98159360995504,1.4406799919253643,2.4648124989455766,1.279081523156151,0.9812007162345857,15.24702684928389,0.8969020843505859,-1.0574504164153424,-2.1378156661987333,-5.4458430786665275,1.1702117462690573,-3.7918293724326304,-0.4838019599648362,2.855927314758297,5.797105692637524,-27.802870173568913,1.6540137062338955,5,1.5577783584594727,2.7615175247192383,1.2391419410705566,-0.18882274627685547,4.342899322509766,3,0.09589038400015149,-1.2857109873300816,31.674848556518555,1.5882344552535195,32.00528717041016,-1.0909120962676315,33.70468139648437,0.09589038400015149
4158,2000-05-05,32.477340698242195,32.61895751953125,31.013973236083984,31.013973236083984,6183212.0,0.04718413377798436,-1.1935492279979978,-2.0666688216184865,51.28203977056693,40.36205091611597,0.2144747796187687,0.8292559294207891,-0.005468915789094808,-0.4821667459236245,13.76087308528514,1.6049842834472656,-0.9881183458936533,-0.538142395019527,-3.7121625551703232,2.6358777651312693,-2.1251524750949216,1.0488676850558711,1.1928808876037493,50.72463089178031,13.425408671676244,1.5870100800753977,5,0.09441089630126243,1.298150062561028,-0.306835174560554,-1.6521902084350657,3.776435852050774,4,0.030523248302156025,1.5333344108092384,31.013973236083984,-1.2857109873300816,31.674848556518555,1.5882344552535195,32.00528717041016,0.030523248302156025
4159,2000-05-08,32.382930755615234,32.430137634277344,31.627643585205078,32.19411087036133,5295073.0,-0.0029069480627786914,4.666657687749165,0.1290310808027876,53.571433725168774,41.2252701399004,0.42788423207665005,0.7541314382843041,0.27186960806236726,-0.3877568032966643,12.655941937531527,0.8496971130371165,-0.9880638747770689,-0.5003770828247056,-3.5390819452011613,2.53832777955175,-2.019729514012937,1.0189753483635222,1.0995926031341554,55.93221499720929,14.832611250401108,1.5193524311882287,5,0.09441089630126953,1.3925600051879883,-0.4838557243347168,-1.5577802658081055,5.381420135498047,0,0.05685127949835289,-1.1935492279979978,32.477340698242195,1.5333344108092384,31.013973236083984,-1.2857109873300816,31.674848556518555,0.05685127949835289
4160,2000-05-09,31.95808219909668,32.854984283447266,31.627643585205078,32.00528717041016,6373604.0,-0.013119521507326426,-2.4666616384592865,-0.25000000000003764,52.863437848429136,42.5107501970722,0.6056077620539355,0.9958120199231075,0.8404364370812587,0.0370917532218904,11.586867574202772,1.2273406982421875,-0.888590571892685,-0.7765286445617647,-3.681218168604211,2.128160879480678,-2.2288734065829843,0.6758161174594584,1.348004826181949,55.813992822892324,10.627275209991375,1.4523447620212215,5,0.49565601348876953,1.817408561706543,-0.10621261596679688,-1.1329317092895508,4.81495475769043,1,0.09601182054162294,4.666657687749165,32.382930755615234,-1.1935492279979978,32.477340698242195,1.5333344108092384,31.013973236083984,0.09601182054162294
4161,2000-05-10,34.082324981689446,34.743202209472656,31.91087532043457,32.09969711303711,10986949.0,0.06646965763961932,-1.4000009697267473,-42.00040405672309,59.6226478960342,44.93880142626092,-1.548244664857421,-1.3226502786969476,-1.1307026929929123,-2.087151029370876,10.120792300319211,2.832326889038086,-0.7108640661533201,1.4279633522033635,-1.2096554922044334,4.065582196611157,0.10915392999946505,2.746772774407262,-3.5404071807861257,83.13249962150458,33.54442653287008,1.318809422203897,5,-1.2981481552123952,-0.30683422088622336,-2.1596479415893484,-3.257174491882317,1.6049842834472727,2,0.04155128498288163,-2.4666616384592865,31.95808219909668,4.666657687749165,32.382930755615234,-1.1935492279979978,32.477340698242195,0.04155128498288163
4162,2000-05-11,34.412765502929695,34.695995330810554,34.129531860351555,34.22394180297852,6833561.0,0.009695363254055511,-1.999989898683648,0.09523910307965262,63.4615569906002,47.44687736246054,-1.7934784611221133,-1.8325572114193207,-1.4045258617263343,-2.4175915506111245,8.312944984970159,0.613670349121108,-0.7392812207578245,1.812690067291264,-0.6147794513854734,4.2401595859680015,0.5989553079528989,3.0264248266296327,-3.7868220138549873,91.13927546683462,35.29123542548905,1.213734759338368,5,-1.6285886764526438,-0.637274742126472,-1.7348008155822825,-3.445998191833503,1.463367462158196,3,0.05624136746073072,-1.4000009697267473,34.082324981689446,-2.4666616384592865,31.95808219909668,4.666657687749165,32.382930755615234,0.05624136746073072
4163,2000-05-12,33.869903564453125,33.9879150390625,33.37424468994141,33.751888275146484,4607255.0,-0.015775016350556115,2.466689652943101,0.6250025253035415,58.15325980360637,48.96484810705553,-1.261133180833184,-1.4945890038620036,-0.8893212948982878,-1.874729612134555,6.895602427989214,1.0385208129882812,-0.6711965721458881,1.351257419586183,-0.7548207391636623,3.4573355783360284,0.2982183402112639,2.4042964989611058,-3.1616149009704593,71.96975726223637,15.716704231743854,1.0530390793749227,5,-1.0857267379760742,-0.09441280364990234,-0.6962814331054688,-2.9031362533569336,1.77020263671875,4,0.04390236870060704,-1.999989898683648,34.412765502929695,-1.4000009697267473,34.082324981689446,-2.4666616384592865,31.95808219909668,0.04390236870060704
4164,2000-05-15,34.743202209472656,35.309669494628906,33.232627868652344,33.51586151123047,6380356.0,0.025783912946716114,-1.315790369091265,10.39984484597731,53.695663630997544,51.06818655477017,-2.203329203976793,-2.284238509353628,-1.7883087522942986,-2.748028257154086,7.802155924897998,2.0770416259765625,-0.48348524683942884,2.0971014976501436,-0.22384966664907324,4.4180526619493605,0.9366259155005352,3.257577079799752,-3.95421527507019,84.61533679851557,31.28309015143548,1.1604755821496089,5,-1.6757917404174805,-0.9677114486694336,-1.3571562767028809,-3.7292299270629883,1.6049842834472656,0,0.043478270417125264,2.466689652943101,33.869903564453125,-1.999989898683648,34.412765502929695,-1.4000009697267473,34.082324981689446,0.043478270417125264
4165,2000-05-16,34.50717544555664,35.4512825012207,34.22394180297852,35.12084579467773,5903451.0,-0.006793466028058415,-1.079995862505912,-0.4999999999999942,56.13637382117487,53.48745921860798,-1.7601907356866064,-1.9198554142842852,-1.5279798917105865,-2.5120014932380705,8.44209416166132,1.2273406982421804,-0.3607084570868935,1.7170981407165513,-0.693367069573597,4.1275633510067,0.5118655355714807,2.9223307458616254,-3.537361208745118,73.33337643229989,20.960372427670855,1.2052326051450737,5,-1.3689584732055664,-0.731684684753418,-1.1211295127868652,-3.4932031631469727,2.5962982177734375,1,0.09439125061671927,-1.315790369091265,34.743202209472656,2.466689652943101,33.869903564453125,-1.999989898683648,34.412765502929695,0.09439125061671927
4166,2000-05-17,34.22394180297852,34.31835174560547,33.846298217773445,34.129531860351555,4451950.0,-0.008207963674830121,2.3333602704485874,-0.15384471933862132,57.71027657998913,56.27741000739634,-1.2039505939510349,-1.4860227652725442,-1.1867109632388377,-2.2287678506599526,8.83350696824254,0.660877227783196,-0.3319793940180844,1.2898880004882898,-1.1009084390057282,3.6806844399823113,0.09448978074127723,2.4852862202352988,-2.9852394703024494,44.680858380315556,-7.493724062225425,1.19539821974701,5,-0.991313934326179,-0.4484510421753001,-0.8378958702087473,-3.2099695205688548,2.454681396484368,2,0.0744828041282708,-1.079995862505912,34.50717544555664,-1.315790369091265,34.743202209472656,2.466689652943101,33.869903564453125,0.0744828041282708
4167,2000-05-18,33.42145156860352,34.412765502929695,33.1854248046875,34.03512191772461,4863846.0,-0.0234482117517264,-1.2608707873064189,-6.500060608508381,51.57658953014821,56.31013775846094,-0.026872084601578194,-0.5754772888678659,-0.3282266656798001,-1.4262776162849526,9.396290491579808,1.2273406982421946,-0.03474831040400517,0.40006761550903747,-1.9237218848115347,2.723857115829606,-0.7618271346512486,1.5619623656693236,-1.9299944258147725,10.416663159259617,-38.67404877994181,1.1618947501602848,5,0.1180114746093679,0.3540391921996999,0.3186345100402832,-2.053439140319824,2.3602714538574148,3,0.06779650763768053,2.3333602704485874,34.22394180297852,-1.079995862505912,34.50717544555664,-1.315790369091265,34.743202209472656,0.06779650763768053
4168,2000-05-19,32.24131393432617,32.99660110473633,32.00528717041016,32.382930755615234,7610749.0,-0.035310783310979366,-2.230770187107654,0.23077018710760508,43.37606970431616,55.17731953392175,1.24744657769849,0.731387149776495,0.8968679957889591,-0.2461399820076018,9.622800159917153,1.4161643981933594,0.2872508154435778,-0.8367165565490708,-3.0148253192429735,1.3413922061448318,-1.9257709378960186,0.2523378247978805,-0.5122672700315043,6.849305969909489,-37.607129396364584,1.089054381346951,5,1.2981491088867188,0.8969030380249023,1.8646149635314941,-0.5900678634643484,2.926738739013672,4,0.1127379311576957,-1.2608707873064189,33.42145156860352,2.3333602704485874,34.22394180297852,-1.079995862505912,34.50717544555664,0.1127379311576957
4169,2000-05-22,32.09969711303711,32.94939422607422,31.533233642578125,32.94939422607422,5948467.0,-0.004392402294073006,2.3333303403473957,5.999973063247495,50.4975077373117,54.91443841046426,1.5026849702756735,0.9358572251087054,1.07207056847097,-0.10452316071853929,9.862411500802834,1.4161605834960938,0.7213420331818625,-0.9877744674682631,-3.1461291911519496,1.1705802562154233,-2.0669518293101063,0.09140289437358007,3.3515853881835938,14.45779496111842,-31.945700187327486,1.0791773618418439,5,1.3925609588623047,0.8969030380249023,2.088840961456299,-0.44845104217528586,1.829212188720696,0,0.11029415871643367,-2.230770187107654,32.24131393432617,-1.2608707873064189,33.42145156860352,2.3333602704485874,34.22394180297852,0.11029415871643367
4170,2000-05-23,31.5804386138916,32.052490234375,31.533233642578125,31.91087532043457,5967003.0,-0.016176429868386966,-1.4444424491115282,0.38888764181141494,49.51219964080675,53.79105527099454,2.193400784716836,1.337814290375725,1.578484691098872,0.4147353384269685,9.416955618781229,0.5664634704589844,0.7548774006244088,-1.38901948928833,-3.608191638039081,0.8301526594624207,-2.498605563663702,-0.2794334149129547,3.7924829101562523,1.639327974225407,-47.66031382043329,1.1095860743753745,5,1.9118194580078125,1.4161615371704102,2.608099937438965,0.07080745697022195,2.832326889038093,1,0.1509715535404592,2.3333303403473957,32.09969711303711,-2.230770187107654,32.24131393432617,-1.2608707873064189,33.42145156860352,0.1509715535404592
4171,2000-05-24,32.57175064086914,32.713367462158196,31.76926040649414,31.76926040649414,6572204.0,0.03139006519502496,-1.3529434134468943,-2.4285747269746714,57.7830143728525,53.1601060912448,1.078718715976251,0.3103649757967162,0.6236277191987796,-0.5765766885505705,9.02573747252302,1.1329288482665945,0.7951078393518998,-0.36466360092163086,-2.5870150742425793,1.857687872399321,-1.4758393375821086,0.7465121357388433,2.724377125549317,36.065480385558935,-17.962936004493677,1.1111757366604755,5,0.9205074310302734,0.4248495101928711,1.3689594268798828,-0.9205045700073171,0.6608772277832031,2,0.13913047144524038,-1.4444424491115282,31.5804386138916,2.3333303403473957,32.09969711303711,-2.230770187107654,32.24131393432617,0.13913047144524038
4172,2000-05-25,31.76926040649414,32.61895751953125,31.391616821289066,32.09969711303711,5914970.0,-0.02463761445379853,-1.260870787306414,-0.411764146638272,46.21212461324156,51.83331329231537,1.6391696863495326,1.0985388343384273,1.444868823946038,0.22591354582442946,8.780618219392238,1.227340698242184,0.8647234576913121,-1.1223086357116685,-3.4030522861759778,1.1584350147526372,-2.2626804609438196,0.01806318952048258,3.451609477447512,23.529425745774507,-29.63975215490044,1.1403718252321529,5,1.6521892547607422,1.3689565658569336,2.006230354309082,-0.11801433563231711,3.398792266845703,3,0.15453185658565727,-1.3529434134468943,32.57175064086914,-1.4444424491115282,31.5804386138916,2.3333303403473957,32.09969711303711,0.15453185658565727
4173,2000-05-26,32.19411087036133,32.524547576904304,31.76926040649414,31.76926040649414,4454730.0,0.01337300454688406,-2.5555435836655866,-1.2857241809240147,49.0243992816135,51.314283920161586,1.063441794605005,0.635639189592375,0.9801768314893025,-0.22055369638794886,8.494780474925962,0.7552871704101634,0.6717829848919337,-0.6526131629943848,-2.9520391502931815,1.646812824304412,-1.8023261566437867,0.4970998306550136,2.8735888910742204,51.515322189625756,-1.2504687436656141,1.149712993649399,5,1.2273387908935547,0.9441061019897461,1.5813798904418945,-0.5428647994995046,2.360271453857422,4,0.1114369074066417,-1.260870787306414,31.76926040649414,-1.3529434134468943,32.57175064086914,-1.4444424491115282,31.5804386138916,0.1114369074066417
4174,2000-05-30,33.42145156860352,33.42145156860352,32.28852081298828,32.66616439819336,5542132.0,0.03812314317933585,1.9999999999999625,1.7777717918327933,56.981989975482016,51.40824127064017,-0.4147184099888648,-0.6471901079017499,-0.28878318257184077,-1.4708847517193462,8.049452980246082,1.2273406982421946,0.4119997199736929,0.5888890266418514,-1.691700432414926,2.8694784856986324,-0.5514057028865409,1.7291837561702401,1.4992048752261695,100.0,45.65266186218278,1.14029472952839,5,-0.5192604064941406,-0.2832345962524485,0.3540391921996999,-1.7702054977416992,-0.472057342529304,1,0.052259881685602805,-2.5555435836655866,32.19411087036133,-1.260870787306414,31.76926040649414,-1.3529434134468943,32.57175064086914,0.052259881685602805
4175,2000-05-31,32.99660110473633,33.46865463256836,32.66616439819336,33.232627868652344,5849432.0,-0.012711909385357267,1.2666645117148567,-0.3124993686677345,43.81720908953861,49.86456710503455,-0.2533156297030814,-0.15206126229951167,0.12061108921102459,-1.05740759379335,8.59619760898503,0.802490234375,0.2514525040779034,0.11447286605834961,-2.1332655658816932,2.3622112979983925,-1.0093963499116683,1.238342082028371,1.7828937541917398,77.27275231733586,25.469107006813402,1.123869215970021,5,-0.09440994262694602,0.1416158676147461,0.7788896560668945,-1.3453550338745046,0.7552871704101562,2,0.028254673687819754,1.9999999999999625,33.42145156860352,-2.5555435836655866,32.19411087036133,-1.260870787306414,31.76926040649414,0.028254673687819754
4176,2000-06-01,33.232627868652344,33.893505096435554,33.232627868652344,33.327037811279304,5488377.0,0.007153062922051534,-13.000161622691977,0.3999967675723153,43.20650753712563,48.934557994698714,-0.7205183179592112,-0.2797417890335865,-0.14823146764334183,-1.3080730163653698,9.301616169632688,0.8969039916992259,0.08817451080042815,0.2726106643676758,-1.9058750587600102,2.4510963874953617,-0.8166321971961708,1.3618535259315188,1.4113518687701614,73.58486250771868,25.651609517960253,1.0892428615638432,6,-0.590066909790032,-0.09441089630126953,0.5428628921508789,-1.5813817977905202,0.6136703491211009,3,0.03551141483429143,1.2666645117148567,32.99660110473633,1.9999999999999625,33.42145156860352,-2.5555435836655866,32.19411087036133,0.03551141483429143
4177,2000-06-02,33.9879150390625,34.31835174560547,33.799095153808594,33.9879150390625,6992176.0,0.02272727794489593,-1.7500101014182392,-0.0,50.663118431459964,49.74423007549247,-1.5500017117370604,-0.8440815334023242,-0.8810584708835307,-2.0812929117292,9.928768108282862,1.085723876953125,-0.08506422367879907,0.8792007446289034,-1.1401696918182012,2.898571181076008,-0.13048447359464888,1.8888859628524557,0.5259701817146691,87.03707860628617,40.403344945448424,1.0096852182235516,6,-1.1329307556152344,-0.8496980667114258,-0.5310611724853516,-2.3366689682006765,-0.47205352783203125,4,-0.02222222721052769,-13.000161622691977,33.232627868652344,1.2666645117148567,32.99660110473633,1.9999999999999625,33.42145156860352,-0.02222222721052769
4178,2000-06-05,33.46865463256836,34.22394180297852,33.46865463256836,34.22394180297852,4387868.0,-0.015277795236846692,-1.0000000000000189,-100.0,42.54142992741337,48.860221429948204,-0.9368545362155203,-0.2600809718502859,-0.350995952058625,-1.5756293508927115,10.547129034681452,0.7552871704101634,-0.2832061824822105,0.3103746414184556,-1.6923398228873339,2.3130891057242415,-0.6909825907344356,1.3117318735713468,0.9203398522292829,58.13951303118916,15.636439323367533,1.001357232152893,6,-0.6136703491210938,-0.33043766021728516,-0.1416158676147461,-1.8174085617065359,0.47205352783203125,0,0.050775809766724134,-1.7500101014182392,33.9879150390625,-13.000161622691977,33.232627868652344,1.2666645117148567,32.99660110473633,0.050775809766724134
4179,2000-06-06,34.22394180297852,35.02643585205078,33.70468139648437,33.751888275146484,7003828.0,0.022567001234498285,-3.666657687749073,-0.6249987373354784,48.43749408125759,48.74080970110941,-1.518852967383303,-0.917408429183169,-1.0727854953400495,-2.3123712376301064,11.380741391318347,1.5577812194824219,-0.3373949663099651,0.9736112594604549,-1.0481968108533266,2.9954193297742364,-0.037292775696435854,1.9845152946173457,-2.8323249816894567,65.99992565428302,26.264949391407086,1.0109040351568908,6,-1.0149154663086009,-1.0857248306274485,-1.1211290359497141,-2.572695732116699,0.33044052124022727,1,0.009655244364968674,-1.0000000000000189,33.46865463256836,-1.7500101014182392,33.9879150390625,-13.000161622691977,33.232627868652344,0.009655244364968674
4180,2000-06-07,35.02643585205078,35.309669494628906,34.03512191772461,34.17673873901367,6150642.0,0.023448323214551925,-1.2500008417763502,1.8000016162138304,54.1872010407444,48.341274886430725,-1.9904433052938941,-1.5581288716899806,-1.83633164972467,-3.079405481322496,12.046711890418969,1.2745475769042969,-0.1671538263568877,1.622687625885007,-0.4512365453924261,3.6966117971624435,0.5857255402462869,2.659649711523727,-3.562122650146481,86.3636029708862,45.302223311017926,1.0369620856387176,6,-1.6757926940917969,-1.888218879699707,-1.9236230850219727,-3.3751897811889577,-0.7552871704101562,2,-0.05929925713109496,-3.666657687749073,34.22394180297852,-1.0000000000000189,33.46865463256836,-1.7500101014182392,33.9879150390625,-0.05929925713109496
4181,2000-06-08,35.49848937988281,35.73451614379883,34.97922897338867,35.02643585205078,5981700.0,0.013477064290125185,-1.666657687749165,0.555555056724566,61.224481802371976,50.00931457411189,-2.239150113994498,-2.022333139967081,-2.24640908240152,-3.5272152095615397,11.771664945634729,0.7552871704101562,-0.055582369407432,2.023932933807373,-0.2359093979911151,4.283775265605865,0.8940117679081254,3.1538540997066207,-3.8803619262695292,89.58335437774208,42.80135949662693,1.1299211658992452,6,-1.7466011047363281,-2.218655586242676,-2.3012657165527344,-3.847243309020989,-2.8087234497070312,3,-0.0492021248015736,-1.2500008417763502,35.02643585205078,-3.666657687749073,34.22394180297852,-1.0000000000000189,33.46865463256836,-0.0492021248015736
4182,2000-06-09,36.34818649291992,36.34818649291992,35.59289932250977,35.68730926513672,6734394.0,0.02393614849195913,1.28571098733006,1.4000048486415722,73.0158760699383,52.675034217259096,-2.6496609651873086,-2.8665694293042705,-3.0168915107158085,-4.336929153374967,11.60636677832306,0.8496971130371094,0.14841888475579879,2.7768589973449735,0.2038028307505897,5.349915163939354,1.4903309140477816,4.0633870806421655,-4.483075717895506,100.0,46.17706818562094,1.2865280832971902,6,-2.0298328399658203,-2.7615175247192383,-3.1509628295898438,-4.696940422058098,-3.4932022094726562,4,-0.06883117196600186,-1.666657687749165,35.49848937988281,-1.2500008417763502,35.02643585205078,-3.666657687749073,34.22394180297852,-0.06883117196600186
4183,2000-06-12,35.35687255859375,36.01774978637695,35.21525573730469,35.78172302246094,5155656.0,-0.02727272059416952,-1.266663075099666,-0.6428583797512194,66.666673173154,53.751110128111534,-1.2991483787503668,-1.853155951878172,-1.9410307866105825,-3.304206954875511,11.871053274921826,1.1329307556152344,0.17118318013176292,1.7111966133117704,-0.9813429954208601,4.403736222044401,0.36492680894545515,3.0574664176780857,-3.133115726137696,62.500018038064745,3.544914589818852,1.346269804366316,6,-0.8496971130371094,-1.6757926940917969,-2.18325138092041,-3.7056264877319265,-2.4074783325195312,0,-0.052069397379882476,1.28571098733006,36.34818649291992,-1.666657687749165,35.49848937988281,-1.2500008417763502,35.02643585205078,-0.052069397379882476
4184,2000-06-13,36.25377655029297,36.30098342895508,35.12084579467773,35.12084579467773,5550208.0,0.02536717551058465,-1.08333585866237,-2.666657687749182,73.02325633841353,56.996226489097644,-1.9579337469871305,-2.773276322856802,-2.7533971582348045,-4.159342976604812,11.514869134135091,1.1801376342773509,0.43680504283084787,2.532571887969972,-0.36642752054233796,5.431571296482286,1.083072183713817,3.982071592226127,-3.700065344999807,95.9184043697102,28.485817468100322,1.4494997042561564,6,-1.463369369506836,-2.3838748931884766,-3.080155372619629,-4.602530479431145,-3.682025909423828,1,-0.06380213621838204,-1.266663075099666,35.35687255859375,1.28571098733006,36.34818649291992,-1.666657687749165,35.49848937988281,-0.06380213621838204
4185,2000-06-14,37.76435089111328,38.0003776550293,36.67862319946289,36.91465377807617,10953452.0,0.04166667543517222,1.000005772189016,0.7499991582236452,74.33628983092359,60.45509118840853,-3.040859083470046,-4.244960968333672,-4.224053752854914,-5.643060959830947,11.384276975127134,1.7466011047363281,0.7065111577641119,3.8802874565124483,0.47383042313219903,7.286744489892701,2.1770589398223237,5.583515973202573,-4.907081662809979,92.18751578330657,19.928503038516595,1.703228516690126,6,-2.029834747314453,-3.0683536529541016,-4.637934684753418,-6.113104820251458,-5.287010192871087,2,-0.0849999666656498,-1.08333585866237,36.25377655029297,-1.266663075099666,35.35687255859375,1.28571098733006,36.34818649291992,-0.0849999666656498
4186,2000-06-15,36.77303695678711,37.71714401245117,36.34818649291992,37.29229736328125,8248123.0,-0.026249992676544265,1.0000055731574444,-0.611112358188585,73.04347184491122,62.94179712323644,-1.6701594690088228,-3.2178651156121987,-3.233954258171188,-4.618322676453644,11.426438878908925,1.4161643981933594,0.7826361405663533,2.7615187644958468,-0.8810516588440791,6.404089187835773,0.9402335528258803,4.582803976165813,-3.401456885811207,57.37707524123945,-20.17651800862275,1.8212852116699636,6,-1.0385208129882812,-2.0770397186279297,-3.6584224700927734,-5.0745849609375,-4.154079437255859,3,-0.06803594378366173,1.000005772189016,37.76435089111328,-1.08333585866237,36.25377655029297,-1.266663075099666,35.35687255859375,-0.06803594378366173
4187,2000-06-16,35.68730926513672,36.91465377807617,35.640106201171875,36.725830078125,10847400.0,-0.02952510267036834,-1.250008417791845,2.0,65.1639112157379,65.4554061552725,-0.3553957974689297,-2.05926068049596,-2.169691308106323,-3.4810251935635677,11.735231996939458,1.2745475769042969,1.0426182539020274,1.5624981880188002,-2.1431989384438097,5.268195314481407,-0.29035037521250473,3.4153467512501052,-1.8528494357554735,19.672068167005122,-58.64810720699765,1.8528485632313036,6,0.1652202606201172,-0.9913120269775391,-2.407475471496582,-3.6820220947265554,-2.454681396484375,4,-0.08399465795223926,1.0000055731574444,36.77303695678711,1.000005772189016,37.76435089111328,-1.08333585866237,36.25377655029297,-0.08399465795223926
4188,2000-06-19,35.87613296508789,36.77303695678711,35.68730926513672,35.68730926513672,6736115.0,0.005291060151055849,-10.499909089072506,-0.18181985145569016,61.71169728243773,66.93031762207029,-0.18640814337946665,-2.0678292762130823,-2.3854567997437,-3.6166575549654,12.872787952312542,1.0857276916503906,1.320728150302962,1.5695809364318833,-2.103561402969987,5.242723275833754,-0.26699023326905547,3.406152106132822,-1.6250813531418373,26.22951254020674,-47.30978300779665,1.8365711697009361,6,0.1416168212890625,-1.180135726928711,-2.596299171447754,-3.351586341857903,-3.30438232421875,0,-0.08421054422394392,-1.250008417791845,35.68730926513672,1.0000055731574444,36.77303695678711,1.000005772189016,37.76435089111328,-0.08421054422394392
4189,2000-06-20,35.640106201171875,36.20656967163086,35.49848937988281,36.159366607666016,5069596.0,-0.006578935476287295,1.3077037838241052,-2.749974746964585,62.844033126376885,67.89218785380723,0.3035484152368042,-1.6368884568001008,-2.1739631706246456,-3.3162121755201355,14.095282409102245,0.7080802917480469,1.4773349927509472,1.1565337181091309,-2.408451344324554,4.721518780542816,-0.6259588131077081,2.93902624932597,-1.0141219849174945,5.660397496397832,-64.62214207594633,1.7824925312168416,6,0.8496971130371094,-0.9441089630126953,-2.3602724075317383,-2.1242446899414062,-3.30438232421875,1,-0.07549674403072304,-10.499909089072506,35.87613296508789,-1.250008417791845,35.68730926513672,1.0000055731574444,36.77303695678711,-0.07549674403072304
4190,2000-06-21,36.34818649291992,36.86744689941406,35.59289932250977,35.68730926513672,6099403.0,0.01986751351837346,-2.0000044894789397,-1.272727940582276,64.47367721515621,68.25320956633882,-0.22051382608682246,-2.07589934633738,-2.8958107591500166,-3.9581173545220594,15.52286189805288,1.2745475769042898,1.7989053104215458,1.6262266159057646,-1.7542230896048068,5.006676321416336,-0.0639982368495211,3.3164514686610502,-1.3847629327880497,38.29785404921193,-30.2629651653151,1.6902248527552863,6,0.21242523193359375,-1.6521892547607422,-2.9267358779907227,-2.572695732116699,-4.2484893798828125,2,-0.10389612842958129,1.3077037838241052,35.640106201171875,-10.499909089072506,35.87613296508789,-1.250008417791845,35.68730926513672,-0.10389612842958129
4191,2000-06-22,37.10347366333008,37.10347366333008,36.159366607666016,36.25377655029297,5734244.0,0.02077922568591628,1.2222202268982638,1.2857109873300816,64.47367721515621,67.30407636025193,-0.8092980952699591,-2.60798652230136,-3.680721463471201,-4.685882327939574,16.85116147713293,0.9441070556640625,2.0476360215878273,2.1549276351928697,-1.2261878295194677,5.536043099905211,0.464369902836701,3.8454853675490384,-1.836354693708465,100.0,32.38103908837043,1.6905577323561698,6,-0.5428619384765625,-2.4074764251708984,-3.6466197967529297,-3.3279829025268555,-4.956569671630859,3,-0.12468193698154895,-2.0000044894789397,36.34818649291992,1.3077037838241052,35.640106201171875,-10.499909089072506,35.87613296508789,-0.12468193698154895
4192,2000-06-23,36.67862319946289,37.10347366333008,36.44259643554688,36.82024383544922,3666818.0,-0.011450422882833045,-1.1538375468543385,-0.1666719043920572,65.04423481388196,67.12380543144391,-0.37173816114288627,-1.8935648593171521,-3.284954945557928,-4.2296708497324715,18.513573160635755,0.660877227783196,2.1781026145446134,1.4846090316772447,-1.6267264840834983,4.595944547437988,-0.07105872620312681,3.040276789557616,-1.1381783613005112,73.52930690668992,4.516642317313796,1.5556677578803728,6,-0.118011474609375,-1.982625961303711,-3.1745638847351074,-2.903132438659668,-3.6820220947265625,4,-0.11068206289681803,1.2222202268982638,37.10347366333008,-2.0000044894789397,36.34818649291992,1.3077037838241052,35.640106201171875,-0.11068206289681803
4193,2000-06-26,35.78172302246094,37.24509048461914,35.54569625854492,36.67862319946289,5744174.0,-0.02445294012603738,-1.482763617313571,6.333117845117845,57.20524710908255,65.36624885040713,0.661308365577888,-0.752700180008901,-2.428160420889938,-3.3078141635485707,19.94320101301724,1.6993942260742188,2.181971348369345,0.40832824707031534,-2.3707051002622066,3.1873615944028373,-0.9811884265959421,1.7978449207365728,2.2186546325683594,16.21627524510714,-50.98077368955609,1.38951667366626,6,0.9677104949951172,-1.0857257843017578,-2.124246120452881,-2.006232261657715,-2.313068389892578,0,-0.07124014548456692,-1.1538375468543385,36.67862319946289,1.2222202268982638,37.10347366333008,-2.0000044894789397,36.34818649291992,-0.07124014548456692
4194,2000-06-27,35.168052673339844,37.00906372070313,34.932022094726555,36.25377655029297,11158010.0,-0.017150385651799938,-1.6666601365448412,1.2105292258747773,50.66666906105327,62.7362909870882,1.234604431474935,-0.0015491446934916553,-1.7560272251755578,-2.666472513688973,20.64077629939975,2.0770416259765767,1.9783182187961614,-0.29267215728759766,-2.9190135175085103,2.333669202933315,-1.6058428373980576,1.0204985228228622,2.783231353759767,10.204219626391989,-52.31422525912278,1.313170680110458,6,1.1565303802490234,-0.47205543518066406,-1.8292126655578613,-1.392561912536621,-1.9354248046875,1,-0.07382558416260865,-1.482763617313571,35.78172302246094,-1.1538375468543385,36.67862319946289,1.2222202268982638,37.10347366333008,-0.07382558416260865
4195,2000-06-28,33.928909301757805,35.40407943725586,33.327037811279304,35.168052673339844,9186044.0,-0.03523491570863713,1.4275892817334617,1.1413061809596152,43.108812351400694,59.41021771003148,2.0925271091083175,1.381870889844528,-0.4533528563464202,-1.4065824751132752,21.193630268547448,2.0770416259765554,1.8641007114343822,-1.5784309387207074,-4.049101873218099,0.8922399957766842,-2.813766405969403,-0.3430954714720116,3.9016042480468798,15.36149563720522,-41.92683774256217,1.2353354672486958,6,1.3571548461914134,0.7670879364013743,-0.6844801902770925,-0.15341854095458274,-0.7434844970703054,2,-0.046956576488656476,-1.6666601365448412,35.168052673339844,-1.482763617313571,35.78172302246094,-1.1538375468543385,36.67862319946289,-0.046956576488656476
4196,2000-06-29,34.412765502929695,34.932022094726555,33.232627868652344,33.327037811279304,9558618.0,0.014260882861531377,-1.6666626760246812,-0.8761921473737305,41.220567750196885,56.749846213860266,1.3842230927776953,1.0445136036879532,-0.8576149350684759,-1.865160327230491,21.516997002266034,1.6993942260742116,1.5971953357198316,-1.1535816192626882,-3.445405156878543,1.1382419183531667,-2.2994933880706157,-0.007669850454760763,3.1475395025634683,29.411803852856544,-21.545421830444603,1.1459117688079266,6,0.8260936737060476,0.2832317352294851,-1.1683363914489817,-0.637274742126472,-0.8969039916992259,3,-0.06721541718859136,1.4275892817334617,33.928909301757805,-1.6666601365448412,35.168052673339844,-1.482763617313571,35.78172302246094,-0.06721541718859136
4197,2000-06-30,33.232627868652344,34.743202209472656,32.65436172485352,33.893505096435554,20055158.0,-0.03429360055869035,-1.2987009443288944,-0.6086951938921493,40.526319729266085,54.395915374618966,2.4356849569501193,2.282174016561612,0.3793919851495815,-0.668611372724655,21.72452375655701,2.0888404846191335,1.130151819511667,-2.295954895019534,-4.718456283157018,0.1265464931179494,-3.5072055890882723,-1.084704200950796,3.981462965893556,12.596390988439593,-35.37641721080756,1.2112506940687404,6,1.7170982360839844,1.463369369506836,0.01180124282836914,0.5428628921508789,-1.1329307556152344,4,-0.03267041900039647,-1.6666626760246812,34.412765502929695,1.4275892817334617,33.928909301757805,-1.6666601365448412,35.168052673339844,-0.03267041900039647
4198,2000-07-03,35.168052673339844,35.21525573730469,33.279834747314446,33.327037811279304,4297572.0,0.05823869277918714,1.0000000000000073,-2.7857138734162197,45.568407730903196,52.47640144178856,0.4350012633234286,0.5065634404226316,-1.4572395406333811,-2.5829874959394985,22.092104565521627,1.9826278686523438,0.7652681179673806,-0.4454999923706069,-2.675332036526328,1.784332051785114,-1.5604160144484638,0.66941602970725,1.5900652502368189,57.723604299033006,15.162265788729236,1.1149160220778598,7,-0.21832656860351562,-0.283233642578125,-1.8882193565368652,-1.392561912536621,-3.682025909423828,0,-0.06174500444403752,-1.2987009443288944,33.232627868652344,-1.6666626760246812,34.412765502929695,1.4275892817334617,33.928909301757805,-0.06174500444403752
4199,2000-07-05,34.55438232421875,35.35687255859375,34.17673873901367,35.309669494628906,6850773.0,-0.017449653946472354,1.7777877544423593,-0.41025587895841736,35.86279752884485,49.29741480997619,0.9817019293138713,1.2082041241006607,-0.7757405906297876,-1.9455933163729853,21.91740834219698,1.1801338195800781,0.5427428711069808,-1.0756923675537138,-3.2667306172379327,1.1153458821305051,-2.171211492395827,0.01982675728839922,1.7933599794856008,69.09875114799485,31.45924516841564,1.095519124842111,7,0.3953437805175781,0.5900669097900391,-1.2745490074157715,-0.7788915634155273,-2.5963001251220703,2,-0.031420839228528674,1.0000000000000073,35.168052673339844,-1.2987009443288944,33.232627868652344,-1.6666626760246812,34.412765502929695,-0.031420839228528674
4200,2000-07-06,32.94939422607422,34.50717544555664,32.854984283447266,34.412765502929695,5540278.0,-0.04644817792096989,1.0,1.9375031566613223,34.02367061963321,45.91408074380697,2.295239046094494,2.7927950859954365,0.814386894346427,-0.3056225755493003,21.879475273116938,1.6993980407714844,0.3167481656538129,-2.5768283843994126,-5.065076287075016,-0.08858048172380961,-3.8209523357372106,-1.3327044330616147,3.0290100197450514,10.916977557953995,-23.225113421607734,1.2441239513378004,7,2.0003318786621094,2.3779754638671875,0.07080984115600586,0.8260965347290039,-0.802490234375,3,0.008596019721479164,1.7777877544423593,34.55438232421875,1.0000000000000073,35.168052673339844,-1.2987009443288944,33.232627868652344,0.008596019721479164
4201,2000-07-07,33.751888275146484,34.31835174560547,33.1854248046875,33.1854248046875,5792632.0,0.024355350619381655,-3.0,-0.3870948401257495,41.71718547004447,43.32218637226947,1.0810048148237357,1.9528653470774344,0.028877925995018927,-1.0733885299898773,21.58059848048129,1.36895751953125,0.09993054701791237,-1.6870042800903349,-4.298880240312826,0.9248716801321564,-2.9929422602015805,-0.38106629997908925,1.8941117185762124,40.61136542324251,4.447285127564186,1.3059379801112445,7,1.1978378295898438,1.5754814147949219,-0.7316842079162598,0.02360248565673828,-2.1242446899414062,4,-0.01678316382897327,1.0,32.94939422607422,1.7777877544423593,34.55438232421875,1.0000000000000073,35.168052673339844,-0.01678316382897327
4202,2000-07-10,33.846298217773445,34.601585388183594,33.563064575195305,34.22394180297852,4434208.0,0.0027971751345383655,-1.1999975756889583,-0.6666689114111586,41.24236208969742,41.54853248122667,0.6063419298567823,1.7511944741588863,-0.028838083892914312,-1.129907605451649,20.818448692567177,1.0385208129882884,-0.21615674199523482,-1.4674999237060504,-4.135066335313255,1.2000664879011538,-2.801283129509656,-0.13371671790244477,1.500537949062334,39.62263000205867,2.1109357418397536,1.3337832058036034,7,0.9854145050048828,1.4810714721679616,-0.9559092521667552,-0.07080745697022195,-2.1242446899414134,0,-0.009762861049586125,-3.0,33.751888275146484,1.0,32.94939422607422,1.7777877544423593,34.55438232421875,-0.009762861049586125
4203,2000-07-11,33.51586151123047,34.082324981689446,33.327037811279304,33.563064575195305,5265283.0,-0.009762861049586125,-2.5555435836656053,0.12499368667735525,40.90909387733783,40.464357460813844,0.6499103996902775,2.041293647151676,0.3215132286380822,-0.7435196980429168,20.44490990757083,0.755287170410142,-0.6263937819345813,-1.7058860778808622,-4.491632875561656,1.0798607197999317,-3.0987594767212556,-0.3130126790404688,1.5617272114070815,26.415137492281065,-14.500711487934286,1.392873398840396,7,0.5133590698242188,1.8115081787109375,-0.5192608833312988,0.2596292495727539,-2.3130664825439453,1,-0.04225355799727337,-1.1999975756889583,33.846298217773445,-3.0,33.751888275146484,1.0,32.94939422607422,-0.04225355799727337
4204,2000-07-12,33.94070816040039,34.17673873901367,33.61027145385742,33.61027145385742,3398443.0,0.012675987726812998,-2.4285978157973727,-7.000323258446181,39.440991918278,40.05682185713355,0.03649383725672095,1.511782509007631,-0.0978549196227263,-1.1206826794917575,19.84746389488136,0.6608772277832031,-1.0343476458559593,-1.1653860092163058,-3.962764246860864,1.6319922284282526,-2.5640751280385885,0.233303109605977,0.894557862458754,62.16209723038215,20.051108725639573,1.3986891188222794,7,0.06490898132324219,1.3866615295410156,-0.9441075325012207,-0.16521739959716797,-4.106870651245117,2,-0.0723226334843633,-2.5555435836656053,33.51586151123047,-1.1999975756889583,33.846298217773445,-3.0,33.751888275146484,-0.0723226334843633
4205,2000-07-13,34.55438232421875,34.648792266845696,34.082324981689446,34.129531860351555,5310432.0,0.018080770764068888,-1.1818074962165694,1.2857241809240363,38.679261585126035,39.774454505459005,-0.5354330401946044,0.6801678052777476,-0.6440217433350242,-1.661516007194777,18.157020617447166,0.7080841064453054,-1.284435743891656,-0.39121341705322266,-2.8998576734331536,2.1174308393267083,-1.6455355452431846,0.8631087111367393,-1.9000205993652273,93.54844595986104,56.332711934648,1.2543221281899648,7,-0.5487651824951172,0.7729873657226562,-1.380760669708252,-0.7788915634155273,-4.862161636352539,3,-0.07513663826374795,-2.4285978157973727,33.94070816040039,-2.5555435836656053,33.51586151123047,-1.1999975756889583,33.846298217773445,-0.07513663826374795
4206,2000-07-14,34.271148681640625,34.648792266845696,33.70468139648437,34.55438232421875,5556298.0,-0.008196750268043673,3.0000161621386945,-0.6666666666666555,39.171992553766486,39.623973708181275,-0.30664756885379063,0.8077706895631991,-0.2845274512469018,-1.2852444042492053,16.805421523163773,0.9441108703613281,-1.4240673331054623,-0.5493526458740234,-2.920029707372173,1.821324415624126,-1.7346911766231017,0.6359858848750548,-1.5768983459472565,71.42861265837422,37.20325309891341,1.1853385307490751,7,-0.1652202606201172,1.0562210083007812,-1.0267186164855957,-0.49565792083740234,-4.012462615966797,4,-0.06198346923455722,-1.1818074962165694,34.55438232421875,-2.4285978157973727,33.94070816040039,-2.5555435836656053,33.51586151123047,-0.06198346923455722
4207,2000-07-17,32.68976593017578,33.893505096435554,32.66616439819336,33.893505096435554,7119413.0,-0.04614326663383783,1.0392136978574,4.249986531623772,36.900006400190364,38.660818004768736,1.329436576943415,2.2694253042245833,1.3776177198200656,0.38997002071251075,16.31148048918099,1.6049842834472656,-1.4104573259062292,-1.980858230590819,-4.495444531088431,0.5337280699067932,-3.238151380839625,-0.7235650803420128,1.9590263366699148,1.1904166362023694,-33.85422856601316,1.2572931502488074,7,1.3217525482177734,2.637603759765625,0.8260951042175293,1.0857248306274414,-2.761518478393551,0,-0.032490974307964104,3.0000161621386945,34.271148681640625,-1.1818074962165694,34.55438232421875,-2.4285978157973727,33.94070816040039,-0.032490974307964104
4208,2000-07-18,32.854984283447266,33.279834747314446,32.382930755615234,32.80777740478516,7482056.0,0.005054130813429092,-1.0000085064031792,-0.03921686689715536,39.81288928896522,39.09971708922656,0.8958082750566518,1.9671203547059974,1.2495708592057184,0.3235116209283575,15.8558620195763,0.8969039916992116,-1.4105303964413451,-1.6645824432373075,-4.236571841863892,0.907406955389277,-2.9505771425505998,-0.3785877439240153,1.7938079833984304,20.83329124451589,-16.636645516542487,1.2859946993132922,7,0.6608772277832031,2.336669921875,1.097527027130127,0.920506477355957,-2.501886367797855,1,-0.03448276662807659,1.0392136978574,32.68976593017578,3.0000161621386945,34.271148681640625,-1.1818074962165694,34.55438232421875,-0.03448276662807659
4209,2000-07-19,32.94939422607422,33.563064575195305,32.66616439819336,33.563064575195305,5513268.0,0.002873534858895521,1.9230683160316229,-12.999595959597766,45.20230462172475,40.341787533903386,0.6143991242363569,1.7505446471151913,1.19723943695422,0.33016698035034153,15.455754988609835,0.896900177001946,-1.3080200816501346,-1.4356369018554673,-4.04209452567801,1.170820721967079,-2.7388657137667423,-0.1324080899441924,1.608763580322261,24.999915822365065,-14.635942965485658,1.3032288119112732,7,0.56646728515625,2.242259979248047,1.1447334289550781,0.8260965347290039,-2.360269546508789,2,-0.053008537437860936,-1.0000085064031792,32.854984283447266,1.0392136978574,32.68976593017578,3.0000161621386945,34.271148681640625,-0.053008537437860936
4210,2000-07-20,32.57175064086914,34.412765502929695,32.477340698242195,33.327037811279304,7830136.0,-0.011461321037162908,-3.1000113134970637,1.2307701871076282,40.887842967844584,40.24963836699229,1.0424670465277401,1.9296974756804701,1.6271370932610694,0.7888625208223772,14.34681850640262,1.9354248046875,-1.4294002393559921,-1.6244586944580064,-4.178738287535161,0.9298208986191518,-2.9015984909965837,-0.34731889791942905,1.899398083496088,8.333249155698347,-31.249381483294393,1.2771397965385787,7,0.9441108703613281,2.619903564453125,1.7584037780761719,1.203740119934082,-1.4633674621582067,3,-0.08405790532727742,1.9230683160316229,32.94939422607422,-1.0000085064031792,32.854984283447266,1.0392136978574,32.68976593017578,-0.08405790532727742
4211,2000-07-21,32.477340698242195,33.232627868652344,32.052490234375,32.66616439819336,5664602.0,-0.002898522209257126,-1.2727195924229457,0.2500025253290386,45.811519432177185,40.75732251615671,1.0471929864638199,1.7494544283513136,1.7053002497371779,0.955553448030237,13.151306838900572,1.1801376342773438,-1.3882846520419108,-1.4875619888305565,-3.755085718006768,0.7799617403456551,-2.6213238534186587,-0.3538001242424542,1.9354248046875,18.00003878900744,-23.963603687435786,1.1337618645881051,7,0.873300552368157,2.4074764251708913,2.7379159927368093,1.793807029724114,-0.660875320434581,4,-0.0857557900523156,-3.1000113134970637,32.57175064086914,1.9230683160316229,32.94939422607422,-1.0000085064031792,32.854984283447266,-0.0857557900523156
4212,2000-07-24,32.61895751953125,32.99660110473633,32.24131393432617,32.28852081298828,5690420.0,0.004360480822763968,-2.5555435836655533,-1.749974746964651,32.35293806956888,39.80663853751572,0.7969801054476022,1.3577141415690335,1.5380945531464363,0.8365208715588324,11.891188235353715,0.7552871704101562,-1.1845463005668933,-1.1429618835449205,-3.092112762061923,0.8061889949720822,-2.1175373228034218,-0.16838644428641913,1.7938079833984446,24.00005171867619,-15.31035480887865,0.9745754392585009,7,0.7316837310791016,2.0298328399658203,2.596299171447754,1.6521902084350586,-0.6608753204345703,0,-0.07235888677448266,-1.2727195924229457,32.477340698242195,-3.1000113134970637,32.57175064086914,1.9230683160316229,32.94939422607422,-0.07235888677448266
4213,2000-07-25,33.232627868652344,33.46865463256836,32.760574340820305,32.80777740478516,5537100.0,0.018813303544530813,-1.7272847487510548,1.2857241809239932,40.84966181064143,39.96315741444499,0.1552322823969874,0.5726397964663477,0.922939384960273,0.21003818627846726,11.325671081428085,0.8496971130371094,-1.138419938406976,-0.401836776733397,-2.113825279626816,1.3101517261600222,-1.2578310281801066,0.4541574747133126,1.03852111816407,49.99999999999985,13.86038941207017,0.8559942514467089,7,0.11801338195800781,1.4161624908447266,2.041635513305664,1.0385198593139648,-1.4161624908447301,1,-0.09943181231199194,-2.5555435836655533,32.61895751953125,-1.2727195924229457,32.477340698242195,-3.1000113134970637,32.57175064086914,-0.09943181231199194
4214,2000-07-26,32.57175064086914,33.327037811279304,32.57175064086914,33.1854248046875,7688600.0,-0.019886396898711522,-1.4615250728845082,-1.4444474374169691,46.99248097458722,40.88684845771846,0.672189479582471,1.0846458925112827,1.5464683959846326,0.8503613612540448,11.356314895025363,0.7552871704101634,-1.1118097644986094,-0.932898902893065,-2.5461484261523424,0.6803506203662089,-1.7395236645227001,-0.12627414126342984,1.5662788208007896,21.9999935351654,-16.61422151043569,0.8066247616296375,7,0.7788906097412109,2.0770397186279297,2.785122871398926,1.699397087097168,-1.0267162322998047,2,-0.06811585750125115,-1.7272847487510548,33.232627868652344,-2.5555435836655533,32.61895751953125,-1.2727195924229457,32.477340698242195,-0.06811585750125115
4215,2000-07-27,32.335723876953125,32.99660110473633,32.19411087036133,32.854984283447266,6560023.0,-0.00724636408151369,-1.0000095071945694,0.8461500208241386,37.60329226242195,40.71254842534684,0.6262609130722439,1.2597852142507833,1.7492432643928026,1.0906337014441974,11.929823091969707,0.802490234375,-1.0631956821380513,-1.089266395568849,-2.770225113104914,0.5916923219672157,-1.929745754336878,-0.24878703680082026,1.6771732310791094,20.000053873650128,-17.603039006942833,0.8404793587680319,7,0.8969039916992188,2.3130664825439453,3.257176399230957,1.9354238510131836,0.09441375732421875,3,-0.054014538348793883,-1.4615250728845082,32.57175064086914,-1.7272847487510548,33.232627868652344,-2.5555435836655533,32.61895751953125,-0.054014538348793883
4216,2000-07-28,32.09969711303711,32.61895751953125,31.86367034912109,31.91087532043457,6247426.0,-0.007299257156393568,-4.33335129128916,-0.36363602970886194,35.080644372945855,40.51039708898634,0.5832050645941464,1.3846282228217888,1.9577207629520572,1.347666333312489,12.558625278421154,0.7552871704101598,-1.0388861925378237,-1.2096397399902372,-2.9224332895824077,0.5031538096019332,-2.066036514786326,-0.35324296519414844,1.7955755825756938,14.705861381338176,-21.706465322172896,0.8563967747960858,7,1.0385208129882812,2.454683303833008,3.5286073684692383,2.171450614929199,0.5192604064941406,4,-0.030882345426354818,-1.0000095071945694,32.335723876953125,-1.4615250728845082,32.57175064086914,-1.7272847487510548,33.232627868652344,-0.030882345426354818
4217,2000-07-31,32.14690399169922,32.80777740478516,31.95808219909668,32.14690399169922,5567685.0,0.0014706331494616087,-3.4999848480257354,0.0,37.711870790833586,40.27695058919393,0.5038838963695156,1.31956592493043,1.9088157776736807,1.3249680296638857,12.740673176917754,0.8496952056884837,-1.0609467171475018,-1.1081466674804688,-2.8982551236892817,0.6819617887283442,-2.0032008955848752,-0.21309243937606226,1.5858405161942457,17.647128728873565,-19.202365823434196,0.8950542281044067,7,0.9913139343261719,2.4074764251708984,3.481400489807129,2.12424373626709,0.23602676391601562,0,-0.010279018283593677,-4.33335129128916,32.09969711303711,-1.0000095071945694,32.335723876953125,-1.4615250728845082,32.57175064086914,-0.010279018283593677
4218,2000-08-01,32.99660110473633,33.232627868652344,32.14690399169922,32.19411087036133,5848373.0,0.02643169349236585,-1.421048154543676,100.0,42.126003290959765,39.935139330220046,-0.3616429309568403,0.31499812859333076,1.1053042853710906,0.5057229835923991,13.16853480072156,1.085723876953125,-1.0619482283149608,-0.14987697601318217,-1.698579572176584,1.3988256201502196,-0.9242282740948866,0.6244743220685223,0.5866174704553444,77.41943051982044,41.96364165065414,0.7743512980817016,8,0.1416168212890625,1.557779312133789,2.6317033767700195,1.2745466232299805,-0.7080802917480469,1,-0.031473511539665155,-3.4999848480257354,32.14690399169922,-4.33335129128916,32.09969711303711,-1.0000095071945694,32.335723876953125,-0.031473511539665155
4219,2000-08-02,33.46865463256836,33.799095153808594,33.09101104736328,33.232627868652344,7831460.0,0.014306125844103068,-1.7272794058227607,0.294117926680864,40.72578306406255,39.917132674244264,-0.8407021590675612,-0.255674515382708,0.6904393608699309,0.0618995143232155,13.537964803967842,0.8024940490722656,-0.8914257123794513,0.3764629364013672,-1.0344301637095512,1.7873560365122856,-0.32898361365408846,1.0819094864568228,-1.6049842834472692,82.92671870072536,52.55473316319147,0.7054465500554592,8,-0.6372718811035156,0.96771240234375,2.254060745239258,0.8024930953979492,0.56646728515625,2,-0.04936527245863653,-1.421048154543676,32.99660110473633,-3.4999848480257354,32.14690399169922,-4.33335129128916,32.09969711303711,-0.04936527245863653
4220,2000-08-03,33.232627868652344,33.61027145385742,33.043807983398445,33.51586151123047,7674566.0,-0.007052173638504633,1.399996767572255,-1.2000064648554296,41.05689721551719,39.3888413168376,-0.5599568204171561,0.0028030907879355027,0.9988309961388353,0.30471955910022075,13.022457029662265,0.5664634704589773,-0.7805504075423215,0.1262744903564439,-1.2842694137704953,1.5368183944833795,-0.5789974617070257,0.8315464424199135,-1.3302490234375028,70.73163040050463,43.67128330556975,0.705271952063468,8,-0.4012451171875,0.4012470245361328,2.2776622772216797,1.0385198593139648,1.4633674621582102,3,-0.05078122219985137,-1.7272794058227607,33.46865463256836,-1.421048154543676,32.99660110473633,-3.4999848480257354,32.14690399169922,-0.05078122219985137
4221,2000-08-04,33.1854248046875,33.327037811279304,32.854984283447266,33.232627868652344,7471200.0,-0.0014203831292369795,3.000064649598992,0.16665768774916495,55.80113259910244,41.994196264563556,-0.4489624359437059,0.005683603853789521,1.0873845957044068,0.3773537898053547,12.543874113521433,0.47205352783203836,-0.7579364138469487,0.10739459991454936,-1.2709533773265775,1.4857425771556763,-0.5817793887060105,0.7965685885351093,-1.245111633300784,66.66670120107209,34.83306257619546,0.6891739886205634,8,-0.35404205322265625,0.4248466491699219,1.8056058883666992,1.0857229232788086,1.2745437622070312,4,-0.022759605304298214,1.399996767572255,33.232627868652344,-1.7272794058227607,33.46865463256836,-1.421048154543676,32.99660110473633,-0.022759605304298214
4222,2000-08-07,33.51586151123047,33.65747833251953,32.760574340820305,32.760574340820305,5534452.0,0.009957284214011208,-1.3750012626644994,-16.000808146112966,57.44683046011352,43.83832611450489,-0.7138642744389401,-0.3697343557937529,0.8288613034883667,0.07000550231941816,12.175765003353755,0.8969039916992259,-0.6418667672981186,0.4543531417846651,-0.892788552594908,1.8014948361642382,-0.21921770540512142,1.1279239889744517,-1.538372700195314,82.85709008293468,47.5817355370239,0.6735708471897865,8,-0.684478759765625,0.09440994262695312,1.4515666961669922,0.7552862167358398,0.7552871704101562,0,-0.02676058293768413,3.000064649598992,33.1854248046875,1.399996767572255,33.232627868652344,-1.7272794058227607,33.46865463256836,-0.02676058293768413
4223,2000-08-08,32.09969711303711,33.13821792602539,31.72205352783203,32.94939422607422,11434461.0,-0.04225355799727337,1.3076884823507107,-1.1249987373354642,42.62295299141618,43.35282300526367,0.5863549854371044,0.9854175830631675,2.288269565059082,1.4696008768311088,11.961692821376827,1.7938079833984375,-0.6155189233505567,-0.891003036499022,-2.2856260999194404,0.5036200269213928,-1.5883145682092277,-0.19369150478881636,1.6993980407714844,18.181801485443096,-17.63351758926077,0.6973115317102078,8,0.6608772277832031,1.4397659301757812,2.7231645584106445,2.171450614929199,1.7938079833984446,1,0.008823561218684883,-1.3750012626644994,33.51586151123047,3.000064649598992,33.1854248046875,1.399996767572255,33.232627868652344,0.008823561218684883
4224,2000-08-09,31.486026763916016,32.382930755615234,31.202795028686523,32.24131393432617,8296581.0,-0.01911763674778899,1.2727242673797576,0.8888898865508681,40.94488589797755,43.72411118699207,1.1508425999009546,1.4817293388221628,2.8993775566782602,2.0554281173332,11.976526185749103,1.180135726928711,-0.50167084177275,-1.381939315795897,-2.854415054968001,0.09053642337620715,-2.1181771853819455,-0.6457014462098485,2.271527557373048,11.538422687245378,-26.60673761278069,0.7362378695860515,8,1.014918327331543,1.793807029724121,3.431245803833008,2.9267377853393555,1.935424804687507,2,0.025487307594870945,1.3076884823507107,32.09969711303711,-1.3750012626644994,33.51586151123047,3.000064649598992,33.1854248046875,0.025487307594870945
4225,2000-08-10,31.95808219909668,32.09969711303711,31.5804386138916,31.5804386138916,6021949.0,0.014992537442725329,-1.7499924240128488,-0.5,45.92593501572957,44.9291434806347,0.6923983360622543,0.8487061698584313,2.4438885548676694,1.5738204020522062,12.445504049943649,0.6136703491210938,-0.4999310998949369,-0.7800688743591309,-2.073430713347655,0.5132929646293931,-1.4267497938533964,-0.13338795486486532,1.6972817504882798,30.76923076923077,-9.51419543918357,0.6466809194942622,8,0.5428628921508789,0.9677114486694336,3.089005470275879,2.4546823501586914,1.841012954711914,3,0.06499262708219211,1.2727242673797576,31.486026763916016,1.3076884823507107,32.09969711303711,-1.3750012626644994,33.51586151123047,0.06499262708219211
4226,2000-08-11,32.14690399169922,32.854984283447266,31.72205352783203,32.19411087036133,5294014.0,0.005908420643835566,-1.5263037015298635,-0.12500378799357556,46.3235346546655,45.88599502106047,0.5710265902844043,0.519201248638538,2.266559873138789,1.3666487155868126,12.351495915679104,1.1329307556152344,-0.5058714704521563,-0.48503484725952006,-1.582361617280192,0.6122919227611554,-1.033698232269856,0.0636285377508159,1.4103572010498056,38.46153846153847,-3.721279178404089,0.5486633850103373,8,0.35404109954833984,0.7788896560668945,2.9916439056396484,2.2658605575561523,2.2186546325683594,4,0.07929508047709799,-1.7499924240128488,31.95808219909668,1.2727242673797576,31.486026763916016,1.3076884823507107,32.09969711303711,0.07929508047709799
4227,2000-08-14,31.627643585205078,32.19411087036133,31.391616821289066,31.76926040649414,4997703.0,-0.016152734541037606,-1.6153913097532355,2.999919191919192,37.313434636011706,45.35126517051068,1.127446978129754,1.0064093631944004,2.7671676140580104,1.887719329352926,11.612119342497813,0.8024940490722621,-0.4419464925032628,-0.9511891365051284,-2.1360460882457346,0.23366781523547786,-1.543617612375435,-0.35876066063482526,1.835438960981449,21.951200283034023,-18.44789629368054,0.5924284758703039,8,0.8733015060424805,1.2981500625610352,3.510904312133789,2.785120964050293,1.9354209899902273,0,0.08955219740159115,-1.5263037015298635,32.14690399169922,-1.7499924240128488,31.95808219909668,1.2727242673797576,31.486026763916016,0.08955219740159115
4228,2000-08-15,31.72205352783203,32.24131393432617,31.72205352783203,32.00528717041016,4313724.0,0.0029850451037432,-2.666657687749073,2.00000000000005,42.62295299141619,45.56206182910553,0.9311498581605733,0.8672347945428172,2.671557356094951,1.7926719846909336,10.628292429764551,0.6136703491210938,-0.3337614767099879,-0.8001326560974107,-2.0366041024299903,0.43633879023516897,-1.418368379263704,-0.18189693293112086,1.6506175176544957,31.428512057518677,-10.831240763213867,0.6182357231662902,8,0.7080831527709961,1.203740119934082,3.357487678527832,2.69071102142334,3.5404090881347656,1,0.08035719224709359,-1.6153913097532355,31.627643585205078,-1.5263037015298635,32.14690399169922,-1.7499924240128488,31.95808219909668,0.08035719224709359
4229,2000-08-16,31.202795028686523,32.19411087036133,30.966766357421875,32.09969711303711,5524390.0,-0.016369006460755342,1.2608658989696697,3.1666509535609593,40.62500690520316,45.51407401684842,1.2239017412251627,1.3164272414501141,3.1592080746682853,2.3150507984704447,10.114462337230757,1.2273445129394531,-0.2607353821749996,-1.2320611953735323,-2.5829165696125216,0.11879417886546051,-1.907488882493027,-0.5566335082540377,2.0830809761280022,12.500075759871512,-31.22972395675027,0.6754276871194957,8,1.1093273162841797,1.6049842834472656,3.4755001068115234,3.2099695205688477,5.003774642944336,2,0.0862329821823753,-2.666657687749073,31.72205352783203,-1.6153913097532355,31.627643585205078,-1.5263037015298635,32.14690399169922,0.0862329821823753
4230,2000-08-17,29.833837509155273,30.872356414794922,29.267372131347656,30.77794647216797,16596472.0,-0.04387291325256881,1.8333364198518134,1.0526332578391655,34.21052701532716,43.11511784087339,2.3021336160940535,2.6032185252514637,4.454127983844906,3.676938672646365,10.8099155374269,1.9354228973388672,-0.3151659199137171,-2.464123058319089,-4.243513758774256,-0.684732357863922,-3.3538184085466725,-1.5744277080915055,3.312891916815694,15.789482078660585,-30.3058059599443,0.8896953502275832,8,1.6285877227783203,2.1242446899414027,4.832655906677246,4.578927040100098,6.797582626342773,3,0.12025318762118009,1.2608658989696697,31.202795028686523,-2.666657687749073,31.72205352783203,-1.6153913097532355,31.627643585205078,0.12025318762118009
4231,2000-08-18,29.69222068786621,30.16427421569824,29.03134346008301,29.88104248046875,11242481.0,-0.00474685233656591,2.0000075760062925,0.2,33.11686761307777,40.4117886356472,2.1189612618626157,2.661963016908402,4.503317075418195,3.818881689373157,11.27405496297484,1.1329307556152273,-0.414729616738299,-2.4664838790893526,-4.5895133393490966,-0.3434544188296087,-3.5279986092192246,-1.4049691489594807,3.1441601545348945,20.588265003871093,-27.90320469438864,1.0615147301298722,8,1.3925600051879883,2.1478471755981445,4.974272727966309,4.72054386138916,6.797582626342766,4,0.13831483030909397,1.8333364198518134,29.833837509155273,1.2608658989696697,31.202795028686523,-2.666657687749073,31.72205352783203,0.13831483030909397
4232,2000-08-21,30.258686065673828,30.40030288696289,29.786630630493164,30.35309791564941,8547479.0,0.019077905413760643,5.500015151974302,0.500005050658082,30.40539618213616,39.05428232350497,1.1643173029521954,2.012803081295445,3.821708217025048,3.259054732785714,11.666123283201756,0.7080821990966797,-0.503152081867345,-1.7820049285888686,-4.05445551314498,0.49044565596724254,-2.918230220866924,-0.645779636310813,2.1971910384954683,38.23532382740053,-6.324440039850941,1.1362252922780558,8,0.6844778060913086,1.4633684158325266,4.457962989807129,4.154078483581543,5.570240020751953,0,0.13572540954620904,2.0000075760062925,29.69222068786621,1.8333364198518134,29.833837509155273,1.2608658989696697,31.202795028686523,0.13572540954620904
4233,2000-08-22,29.92824745178223,30.494712829589844,29.92824745178223,30.44750785827637,7848010.0,-0.010920454813352132,-1.1818161782531582,5.499949493929377,24.13792526916194,37.18684225363657,1.2900007171558237,2.1955603607214265,4.062747516028939,3.601815026925056,12.503139032419202,0.5664653778076136,-0.7102870421858967,-1.947224521636958,-4.332482229973625,0.4380331866997089,-3.1398533758052913,-0.7545956674686245,2.1851762879784395,28.358202654563623,-10.879608783823063,1.1926288541683334,8,1.0149164199829066,1.7938070297241246,4.74119663238525,4.484517097473141,7.600076675415043,1,0.12145105152813152,5.500015151974302,30.258686065673828,2.0000075760062925,29.69222068786621,1.8333364198518134,29.833837509155273,0.12145105152813152
4234,2000-08-23,30.35309791564941,30.683534622192386,30.11706924438477,30.16427421569824,5918677.0,0.014195634560682624,-2.9999865316239482,-0.3636397029113803,29.530211352147674,35.365095179905246,0.7683434446881954,1.6822198797968078,3.522676996455278,3.185851928869507,13.14881588815376,0.7552871704101562,-0.9671257668946929,-1.411441421508794,-3.8657225740802623,1.0428397310626742,-2.638581997794528,-0.1843008452230599,1.4521177961434937,71.79495680263874,35.03143469980725,1.2271405762857344,8,0.5900659561157262,1.3689565658569443,4.000659942626957,4.059666633605961,7.316843032836918,2,0.16174180025908402,-1.1818161782531582,29.92824745178223,5.500015151974302,30.258686065673828,2.0000075760062925,29.69222068786621,0.16174180025908402
4235,2000-08-24,30.58912467956543,31.06117820739746,30.494712829589844,30.683534622192386,6722345.0,0.007776035400799408,-2.9999865316237475,-0.49998989878585287,32.02613930310156,33.77649569639814,0.35504558114680407,1.3793533162163634,3.1230994640864154,2.9285182966810908,13.362103080554688,0.7080802917480504,-1.0376591527362606,-1.0880846977233887,-3.580786604715847,1.4046172092690696,-2.3344356512196143,0.15826625577284048,0.9387038070564842,76.74423849248927,41.955451999762104,1.2463509534962285,8,0.047204017639160156,1.132929801940925,3.7646331787109375,3.918050765991211,7.222433090209961,3,0.18364190054179863,-2.9999865316239482,30.35309791564941,-1.1818161782531582,29.92824745178223,5.500015151974302,30.258686065673828,0.18364190054179863
4236,2000-08-25,31.108383178710934,31.108383178710934,30.44750785827637,30.77794647216797,5474872.0,0.01697526505203939,3.0000115444113935,-3.5000202028363088,33.75795752145335,33.381442683669434,-0.3654501295404202,0.8242815173560523,2.4749098634641378,2.375681382801556,13.32412305993969,0.6608753204345632,-1.0418532216792329,-0.5192605018615772,-3.016010198560931,1.97748919483778,-1.767635350211254,0.7291143464880996,0.1697968052570893,100.0,68.34655104116095,1.2483748483496782,8,-0.4720544815063441,0.30683612823486683,3.2453746795654332,3.5876140594482457,6.608760833740238,4,0.17754175538659345,-2.9999865316237475,30.58912467956543,-2.9999865316239482,30.35309791564941,-1.1818161782531582,29.92824745178223,0.17754175538659345
4237,2000-08-28,31.816465377807614,32.19411087036133,31.202795028686523,31.29720497131348,9008231.0,0.022761780804515075,-1.8000096972831445,1.5714368174366744,47.8873307566911,33.96637354647776,-1.1666130490231161,0.09504752356823687,1.6784678635543493,1.6340286632751493,13.066967605076702,1.0857276916503942,-1.1044896654203988,0.20534362792968253,-2.281290891449867,2.691978147309232,-1.0379736317600923,1.4486608876194573,-2.7851219177246023,83.33326318536302,47.91129509620657,1.2433172596897755,8,-1.2037382125854457,-0.40124607086181285,2.301263809204105,2.879531860351566,7.269636154174808,0,0.14688425885488443,3.0000115444113935,31.108383178710934,-2.9999865316237475,30.58912467956543,-2.9999865316239482,30.35309791564941,0.14688425885488443
4238,2000-08-29,31.95808219909668,32.524547576904304,31.5804386138916,31.674848556518555,6816482.0,0.004451054496702467,-3.0000080810693173,0.5454558811645596,53.78788644039106,35.428915717054196,-1.4206218268348003,-0.13529857189254813,1.4422277700662534,1.4557437215984947,13.137903242601123,0.9441089630127024,-1.1892016689640705,0.3988863945007317,-2.0080256167186263,2.805798405720086,-0.8045696111089455,1.602342400110409,-2.8634833908081028,76.47059289564643,36.456639440970875,1.2034560056096777,8,-1.1801366806030202,-0.5428628921508789,2.0416336059570312,2.7379150390625,8.496976852416992,1,0.12112253367439285,-1.8000096972831445,31.816465377807614,3.0000115444113935,31.108383178710934,-2.9999865316237475,30.58912467956543,0.12112253367439285
4239,2000-08-30,31.816465377807614,31.95808219909668,31.25,31.72205352783203,4999292.0,-0.0044313304035831225,2.749983585444077,0.3333355780626962,48.799995862500516,37.04996781118457,-1.3218032190469877,-0.130496739069077,1.4932338046191838,1.5623231866513585,13.892004960509032,0.7080821990966797,-1.1745165070861816,0.3398790359497035,-1.8986114771662592,2.5783695490656697,-0.7793662206082779,1.4591242925076848,-2.5846686187744083,65.90906795155364,23.70432529445185,1.1192452565579831,8,-1.0385198593139542,-0.40124607086181285,2.1832504272460973,2.879531860351566,8.449773788452159,2,0.17952524523273272,-3.0000080810693173,31.95808219909668,-1.8000096972831445,31.816465377807614,3.0000115444113935,31.108383178710934,0.17952524523273272
4240,2000-08-31,31.545034408569336,32.430137634277344,31.533233642578125,31.816465377807614,6707252.0,-0.008531147819694773,-5.0800351689272185,-2.874967171054031,44.97041250354243,38.36702835456953,-0.8740254431566719,0.008454977682532672,1.6462047008318734,1.7982902541528532,14.480187006377365,0.8969039916992188,-1.2250829404517134,0.15282773971557617,-1.928674433028533,2.2343299124596854,-0.8879233466564784,1.1935788260876308,-2.1815276168212883,52.840903351524624,9.74286110130776,1.0407510863720537,8,-0.3894453048706019,-0.12981510162353516,2.454681396484375,3.1509628295898438,8.060327529907227,3,0.19416388838216436,2.749983585444077,31.816465377807614,-3.0000080810693173,31.95808219909668,-1.8000096972831445,31.816465377807614,0.19416388838216436
4241,2000-09-01,32.430137634277344,32.57175064086914,31.533233642578125,32.335723876953125,6791193.0,0.028058401022620805,4.500040405672957,-0.347837085757657,56.31971410495276,41.24639701266026,-1.486202577226308,-0.9867235473014233,0.6261351006156133,0.8704501396737143,14.963063652261788,1.0385169982910156,-1.200719636087662,1.0756953239440925,-0.8931803970660539,3.0445710449542425,0.09125746343902108,2.0601331844491675,-2.9401892111230445,89.6553982224439,42.0696850689185,0.9844378605050743,9,-1.1801385879516602,-1.014918327331543,1.5105714797973633,2.265859603881836,6.042293548583984,4,0.16593886206052066,-5.0800351689272185,31.545034408569336,2.749983585444077,31.816465377807614,-3.0000080810693173,31.95808219909668,0.16593886206052066
4242,2000-09-05,32.61895751953125,32.713367462158196,32.14690399169922,32.524547576904304,4814594.0,0.0058223584303980225,3.0000269371154547,0.9999595959595207,56.95971194740981,44.893262199132245,-1.4583722202210367,-1.3135277145869892,0.31545652588145856,0.6425723859239838,15.870277996652767,0.5664634704589773,-0.9887347328995588,1.3093604087829576,-0.4853853750913828,3.104106192657298,0.41198751684579094,2.2067333007201277,-2.9441009633140602,93.54844595986104,42.10470878167561,0.8973728919371701,9,-1.2037391662597656,-1.2037382125854492,1.227341651916504,2.0770397186279297,4.484516143798828,1,0.15629520011077247,4.500040405672957,32.430137634277344,-5.0800351689272185,31.545034408569336,2.749983585444077,31.816465377807614,0.15629520011077247
4243,2000-09-06,32.382930755615234,33.232627868652344,32.28852081298828,32.66616439819336,6281586.0,-0.007235876982723655,-3.0,-3.0000404056731824,59.57854056177873,48.231965444646804,-0.9359569671946808,-1.1122178097810718,0.4532836836407199,0.8377722740312237,16.024969153395475,0.9441070556640625,-0.7392516298998224,1.0591719627380378,-0.7660351673253203,2.884379092801396,0.14656839770636054,1.9717755277697187,-2.4649933269227624,57.14288462944507,0.7411028657927048,0.9126035650316797,9,-0.5428628921508789,-0.9677114486694336,1.4633684158325195,2.3130664825439453,5.287010192871094,2,0.20699703887069743,3.0000269371154547,32.61895751953125,4.500040405672957,32.430137634277344,-5.0800351689272185,31.545034408569336,0.20699703887069743
4244,2000-09-07,32.28852081298828,32.57175064086914,32.19411087036133,32.335723876953125,4611227.0,-0.0029154230461547748,-2.200025859839669,0.16665768774916495,75.12077662443832,53.020258480350904,-0.6013769895528185,-1.0061924529594464,0.46615576147278404,0.943153372228565,15.723176910579156,0.3776397705078125,-0.49630602327525963,0.9246373176574707,-0.9501985402719981,2.799473175586936,-0.012780611307263712,1.8620552466222051,-2.0391143402998217,44.4444943275434,-16.38831528114099,0.9374179289647333,9,-0.4484529495239258,-0.8733015060424805,1.5577783584594727,2.4074764251708984,5.57024002075196,3,0.25292388851831027,-3.0,32.382930755615234,3.0000269371154547,32.61895751953125,4.500040405672957,32.430137634277344,0.25292388851831027
4245,2000-09-08,34.03512191772461,34.31835174560547,32.19411087036133,32.24131393432617,12144258.0,0.054093562069704504,-1.25,-38.00193955067076,83.45455405652804,58.542102539803636,-2.0202040425940737,-2.7291325609013626,-1.3034212785179164,-0.7731639279930675,15.90411781203757,2.1242408752441406,-0.11131558666234298,2.567386436462403,0.3543612144773647,4.780411658447438,1.4608738254698892,3.6738990474549205,-3.4873933054397597,89.8305990121928,22.919546491531463,1.1065126109925174,9,-1.2745485305786133,-2.360274314880371,-0.4012470245361328,0.6608753204345703,4.295692443847656,4,0.18307903416941063,-2.200025859839669,32.28852081298828,-3.0,32.382930755615234,3.0000269371154547,32.61895751953125,0.18307903416941063
4246,2000-09-11,34.695995330810554,34.743202209472656,34.129531860351555,34.17673873901367,10536789.0,0.019417395203799037,1.000000000000023,0.28947166954465814,83.6917577258106,62.52037220303913,-2.3676393319914695,-3.361593378823976,-1.9956634521077632,-1.3950807395033635,17.028099981574915,0.7080802917480469,0.24862364997433417,3.1008052825927805,0.46907455467349735,5.732536010512067,1.7849399186331354,4.416670646552422,-3.6957919425272294,98.18176208191575,26.501501458808207,1.3158653639596427,9,-1.6993942260742259,-2.808722496032722,-1.4633665084838938,1.9073486257070726e-06,4.9093666076660085,0,0.141496635587405,-1.25,34.03512191772461,-2.200025859839669,32.28852081298828,-3.0,32.382930755615234,0.141496635587405
4247,2000-09-12,34.45996856689453,34.648792266845696,34.17673873901367,34.412765502929695,6891685.0,-0.006802709121488393,1.222210250332261,0.09090508374961775,84.90910570878378,65.97828545508277,-1.9190008381877774,-3.0593507570317833,-1.7563496722623455,-1.12635049505284,17.918525362937622,0.5192565917968821,0.5984308115959678,2.7231622695922866,-0.20414405297649552,5.650468592161065,1.2595091083078955,4.186815430876678,-2.935745343644701,88.88883900578993,11.244131825326534,1.46365316128439,9,-1.4633674621582031,-2.572695732116699,-1.2391414642333984,0.23602867126464844,5.334217071533196,1,0.11643837132868273,1.000000000000023,34.695995330810554,-1.25,34.03512191772461,-2.200025859839669,32.28852081298828,0.11643837132868273
4248,2000-09-13,34.271148681640625,34.648792266845696,34.03512191772461,34.648792266845696,5509958.0,-0.00547939806988984,2.2499974746710345,-8.000404073057462,81.32078745550453,69.59170674319432,-1.5282827513535722,-2.814044879918683,-1.6287631756414598,-0.8965482585586884,18.847098682842216,0.6136703491210866,0.9214236009061239,2.4068876266479506,-0.7320397907623004,5.545815044058202,0.8374239179428287,3.976351335353076,-2.2962684003195974,81.48149810918113,2.9689097121037946,1.5694637087051246,9,-1.1329307556152344,-2.383875846862793,-1.0503215789794922,0.4248485565185547,5.0509796142578125,2,0.08264458854297918,1.222210250332261,34.45996856689453,1.000000000000023,34.695995330810554,-1.25,34.03512191772461,0.08264458854297918
4249,2000-09-14,33.893505096435554,34.129531860351555,33.51586151123047,34.082324981689446,6600537.0,-0.011019285893016373,3.333315375498497,0.49999494934187105,75.83028454587557,73.02058141456467,-0.9219834188754277,-2.344698243823487,-1.2982202740536692,-0.49251575158969985,18.9491112641843,0.7552871704101562,1.0714343832723117,1.8947085380554256,-1.353591693344839,5.143008769455694,0.27055842235529326,3.518858653755558,-1.5310597451733017,66.66666666666694,-11.571023122526668,1.6241501157001337,9,-0.7552871704101634,-2.006232261657722,-0.7434864044189524,0.8024921417236257,4.437309265136712,3,0.11142063475895636,2.2499974746710345,34.271148681640625,1.222210250332261,34.45996856689453,1.000000000000023,34.695995330810554,0.11142063475895636
4250,2000-09-15,33.42145156860352,33.893505096435554,33.42145156860352,33.799095153808594,9445681.0,-0.013927551207493005,-1.4999949493419933,2.000020202836591,68.21564722104566,74.34235176079723,-0.1740746244654119,-1.676019104852145,-0.8279823674657152,-0.028961007520983628,17.84443095131052,0.47205352783203125,1.1656702315826664,1.243274307250985,-1.8960437289695236,4.382592343471494,-0.3263847108592657,2.8129333253612394,-0.7257002571918107,0.0,-72.36670039163373,1.569659018110254,9,0.02360153198241477,-1.5341787338256907,-0.5310621261596751,1.1801347732543874,7.458457946777337,4,0.1327682987086407,3.333315375498497,33.893505096435554,2.2499974746710345,34.271148681640625,1.222210250332261,34.45996856689453,0.1327682987086407
4251,2000-09-18,33.799095153808594,33.9879150390625,33.37424468994141,33.893505096435554,5422972.0,0.011299436962810772,3.3333737390062397,0.24999747467097314,66.47061899366985,75.39911921038167,-0.37672715965341297,-1.823713130270498,-1.2289614964737723,-0.4016876554700133,16.569831404725804,0.6136703491210866,1.3314723775242072,1.415574169158937,-1.5727128974584659,4.40386123577634,-0.07856936414976445,2.9097177024676384,-0.8167007166683504,33.333433099381764,-36.090950499142835,1.4941435333087023,9,-0.33043861389160156,-1.9118223190307617,-1.0857257843017578,0.8024911880493164,6.891994476318359,0,0.13407812212549786,-1.4999949493419933,33.42145156860352,3.333315375498497,33.893505096435554,2.2499974746710345,34.271148681640625,0.13407812212549786
4252,2000-09-19,34.36555862426758,34.695995330810554,33.65747833251953,33.65747833251953,4815653.0,0.01675972294172956,-1.9333311783815434,-7.50006060850887,68.6813386863738,76.41054122422557,-0.7480454561043715,-2.178412829163406,-1.8157028643610786,-0.9508455070298965,15.706808568805574,1.0385169982910227,1.5802046209975131,1.7766940116882353,-1.1607973177779485,4.714185341154419,0.3079483469551434,3.245439676421327,-1.1366510990007939,75.00007215236216,6.199842094028426,1.4687456647330928,9,-0.8969020843505859,-2.478285789489746,-1.6521892547607422,0.23602771759033203,7.033611297607422,1,0.15247251969618336,3.3333737390062397,33.799095153808594,-1.4999949493419933,33.42145156860352,3.333315375498497,33.893505096435554,0.15247251969618336
4253,2000-09-20,33.563064575195305,34.743202209472656,33.37424468994141,34.50717544555664,8629567.0,-0.023351695162190156,-1.071430839074268,-1.3333387207128682,62.29235893777766,74.98516148126328,0.26759566784406275,-1.148530921406497,-1.0325772575243732,-0.14232020237536602,14.783340233184639,1.368957519531243,1.6740741722079413,0.7924591064453068,-1.8906910390513119,3.4756092519419255,-0.549115966302999,2.134034179193616,1.1801376342773509,13.792968924159718,-53.08557327146767,1.3415750727483085,9,-0.09440803527831321,-1.6757917404174734,-0.8496952056884695,1.0385217666626048,7.552871704101577,2,0.18565411538246468,-1.9333311783815434,34.36555862426758,3.3333737390062397,33.799095153808594,-1.4999949493419933,33.42145156860352,0.18565411538246468
4254,2000-09-21,35.2624626159668,35.35687255859375,33.46865463256836,33.61027145385742,9357900.0,0.05063298188888954,1.0512836451793373,-1.7499969696112485,71.7842466496014,73.68846065827141,-1.0790598685780424,-2.5942838393070105,-2.745692094899468,-1.835542406094234,14.208404674726127,1.8882179260253906,1.8023636503493385,2.2463889122009277,-0.40359881469712633,4.896376639098985,0.9213950487518971,3.5713827756499548,-1.8882179260253835,95.23814104907508,25.485777141512003,1.3249938634490281,9,-0.8969039916992188,-3.068354606628418,-2.5844974517822266,-0.6608762741088867,7.269638061523445,3,0.11512711758518623,-1.071430839074268,33.563064575195305,-1.9333311783815434,34.36555862426758,3.3333737390062397,33.799095153808594,0.11512711758518623
4255,2000-09-22,36.20656967163086,36.20656967163086,34.97922897338867,35.168052673339844,8147234.0,0.02677371305419185,1.3636410386385591,0.6285695155063817,71.97802661333753,72.38693497910774,-1.880510428206044,-3.2632779316925067,-3.7126117305998747,-2.7407865095712083,14.261327075900857,1.2273406982421875,1.972836371796042,2.90962371826172,0.15403744695849042,5.665209989564946,1.5318305826101053,4.287416853913335,-2.832324981689446,100.0,31.411737973087142,1.3777931356516138,9,-1.4161624908447266,-3.587613105773926,-3.6466188430786133,-1.7229976654052734,7.694488525390632,4,0.05867014492692535,1.0512836451793373,35.2624626159668,-1.071430839074268,33.563064575195305,-1.9333311783815434,34.36555862426758,0.05867014492692535
4256,2000-09-25,36.63142013549805,37.00906372070313,35.92333984375,36.25377655029297,8363576.0,0.011734071129087642,-1.0909120962676588,0.36363736542254843,72.72728844153522,71.03339972719124,-2.2372165654294776,-3.428944712697394,-4.146677457154567,-3.1186328296719523,14.484833791580126,1.085723876953132,2.1052783990300625,3.0583223342895494,0.12496863086268917,5.991676037716413,1.5916454825761193,4.5249991860029795,-3.1627655029296875,89.6103882474186,23.180594655237883,1.4666768517134314,9,-1.4397659301757741,-3.6112165451049734,-4.92116641998291,-2.9975452423095703,6.939197540283203,0,0.11597937956453319,1.3636410386385591,36.20656967163086,1.0512836451793373,35.2624626159668,-1.071430839074268,33.563064575195305,0.11597937956453319
4257,2000-09-26,36.48980331420898,37.19788360595703,36.44259643554688,36.63142013549805,9304940.0,-0.003865993203791551,-5.399909493487089,-0.375001262664544,73.51352201367743,70.16592578921046,-1.9862647502382913,-3.07702218640582,-3.965131004774058,-2.919805869644101,15.973177824621851,0.7552871704101491,2.000603449197108,2.6830386161804114,-0.40176583774061214,5.7678430701014385,1.1406363892198996,4.225440843140923,-2.808724136352531,81.48150734677893,13.303738407514828,1.5424022269605133,9,-1.2037391662597585,-2.9975461959838796,-5.0273790359497,-2.973942756652825,5.853473663330085,1,0.11513589919192602,-1.0909120962676588,36.63142013549805,1.3636410386385591,36.20656967163086,1.0512836451793373,35.2624626159668,0.11513589919192602
4258,2000-09-27,35.82892608642578,36.77303695678711,35.68730926513672,36.34818649291992,6817541.0,-0.018111285010019573,-1.7058834714240216,3.666657687748981,69.03552383296412,69.41095237666474,-1.2082379046004235,-2.225378461463002,-3.2765066307686936,-2.2283464692373016,17.534522832649543,1.0857276916503906,1.8239743804805642,1.8286191940307646,-1.2535340534241897,4.910772441485715,0.28754257030328745,3.3696958177582417,-1.8665025543212863,63.2911379456728,-7.562855291847214,1.5410766237274756,9,-0.5428619384765625,-2.2658605575561523,-4.4963169097900355,-2.313065528869629,6.4671478271484375,2,0.1554677866150047,-5.399909493487089,36.48980331420898,-1.0909120962676588,36.63142013549805,1.3636410386385591,36.20656967163086,0.1554677866150047
4259,2000-09-28,37.52832412719727,37.66994094848633,35.59289932250977,36.01774978637695,9091908.0,0.04743089526803668,1.315790369091257,-2.9090882376709093,68.87754975826927,69.48449710302292,-2.612552564010464,-3.662706542454707,-4.930881865843389,-3.8854624868303134,19.06164811880234,2.0770416259765554,1.6992521465180914,3.242424297332768,-0.03974127061852073,6.524589865284053,1.6013415133571272,4.883507081308409,-3.307063789184575,94.73682718181252,25.197513129770954,1.6410827839756432,9,-2.0062313079834055,-3.634819030761726,-6.195714950561527,-4.01246356964112,5.664653778076165,3,0.09559745167249867,-1.7058834714240216,35.82892608642578,-5.399909493487089,36.48980331420898,-1.0909120962676588,36.63142013549805,0.09559745167249867
4260,2000-09-29,37.66994094848633,37.90596771240234,37.05627059936523,37.57552719116211,11108095.0,0.0037735983309317156,1.9999865316238228,0.06250189399678749,67.02703788833816,69.54632142465272,-2.3335414930486706,-3.5014548184727516,-5.012727564774011,-3.9767609144970493,21.1800917179399,0.8496971130371094,1.6357302058760084,3.0777957916259737,-0.2698999878648962,6.425491571116844,1.4039479018805352,4.751643681371412,-3.103812549426266,89.79594529295473,22.89326216795807,1.6738478897454352,9,-2.029834747314453,-3.4932031631469727,-6.337331771850582,-4.154080390930176,5.0509796142578125,4,0.1290726666031392,1.315790369091257,37.52832412719727,-1.7058834714240216,35.82892608642578,-5.399909493487089,36.48980331420898,0.1290726666031392
4261,2000-10-02,37.81155776977539,37.85876083374024,37.24509048461914,37.71714401245117,7126562.0,0.0037594118207597838,5.5000606085090205,1.0,69.39891554948716,69.62605218722088,-2.063090966246051,-3.393209349408046,-5.088651732524312,-4.100643105418513,23.273985479118096,0.6136703491211009,1.6537221887898497,2.9503416061401353,-0.5281918208526264,6.428875033132897,1.211074892643751,4.68960831963652,-2.8446486531142554,95.91841110105132,30.483334629453978,1.7392667134963808,10,-2.1714515686035156,-3.634819984436035,-6.632366180419918,-4.295697212219238,5.287006378173828,0,0.16104865248672007,1.9999865316238228,37.66994094848633,1.315790369091257,37.52832412719727,-1.7058834714240216,35.82892608642578,0.16104865248672007
4262,2000-10-03,37.71714401245117,38.61404800415039,37.66994094848633,37.76435089111328,7750828.0,-0.0024969549760176513,-12.333620666433209,-0.5,70.16571502302205,70.50086953002581,-1.612868137050036,-3.053840827476961,-4.932853409473374,-3.9941398765960088,25.48751066157948,0.9441070556640625,1.7862664525397278,2.6010185241699233,-0.932429176026389,6.134466224366232,0.8342946740717707,4.367742374268076,-2.397547864301096,70.31248421669336,6.621844006461629,1.7667238500981546,10,-1.6757926940917969,-2.808722496032715,-6.691370010375977,-4.2012834548950195,5.617446899414055,1,0.15519397919942546,5.5000606085090205,37.81155776977539,1.9999865316238228,37.66994094848633,1.315790369091257,37.52832412719727,0.15519397919942546
4263,2000-10-04,39.08610153198242,39.9358024597168,38.09478759765625,38.1891975402832,11929770.0,0.036295365287449366,-2.391313207971442,-18.999434343434345,77.22768870845655,71.10569642545416,-2.3646629895943434,-4.105348372520261,-6.243036796822352,-5.334256811426513,27.53523291788984,2.218658447265625,1.970921442352001,3.634817504882811,-0.07430869397882134,7.3439437037444435,1.7802544054519913,5.489380604313631,-3.305282123992299,80.4347253233737,16.413300909809195,1.8545630994308169,10,-1.6285858154296875,-3.4932003021240234,-8.072128295898438,-5.711857795715332,4.437313079833984,2,0.08333334146644011,-12.333620666433209,37.71714401245117,5.5000606085090205,37.81155776977539,1.9999865316238228,37.66994094848633,0.08333334146644011
4264,2000-10-05,40.45505905151367,40.64388275146485,38.94448471069336,38.94448471069336,11455116.0,0.03502415093536748,-1.2500025253290599,1.684209630908735,83.71036355937589,72.40928941945842,-3.2626981392759546,-5.092199292037556,-7.514795674979354,-6.68006461909637,29.900531844042867,1.6993980407714915,2.1496152200459164,4.595448112487794,0.5679437915521461,8.622952433423443,2.5816959520199703,6.6092002729556185,-4.00944235524728,94.73678614226259,21.682793778109485,2.013752160467824,10,-2.33666801452636,-4.50811767578125,-9.358476638793942,-7.316842079162598,2.6907119750976562,3,0.04550765479581376,-2.391313207971442,39.08610153198242,-12.333620666433209,37.71714401245117,5.5000606085090205,37.81155776977539,0.04550765479581376
4265,2000-10-06,40.26623916625977,40.64388275146485,39.65256881713867,40.596675872802734,9222719.0,-0.004667398582052895,3.6666487088315405,-0.2187490530016014,81.56679247531464,73.3914565343228,-2.7239017152821887,-4.651088137410767,-7.2213582142958685,-6.465189305513455,30.963807662642296,0.991313934326179,2.4615695879757595,4.095072364807137,-0.28663671170011895,8.476781441314397,1.9042178265535057,6.285926903060769,-3.0649345800576597,88.88888888888891,10.36394177717483,2.1908545382536295,10,-2.147848129272461,-4.177680969238288,-9.169656753540043,-7.1280221939086985,3.5404090881347585,4,0.07268468075523837,-1.2500025253290599,40.45505905151367,-2.391313207971442,39.08610153198242,-12.333620666433209,37.71714401245117,0.07268468075523837
4266,2000-10-09,39.60536193847656,40.69108963012695,39.36933517456055,40.31344223022461,12425872.0,-0.01641268818412467,-1.2400077578265156,2.1428620904620534,75.34243896319062,73.59466952871315,-1.7844626182233156,-3.79829596424846,-6.453776862242378,-5.777312664691735,31.668730223961926,1.3217544555664062,2.5414103978175007,3.1887268066406236,-1.3906204209128532,7.768074034194104,0.8990531928638816,5.4784004204173655,-1.7843932825271551,64.06242108346719,-14.292548419871466,2.2896736137767397,10,-1.4633674621582031,-3.4932003021240234,-8.319957733154297,-6.467144966125488,3.682025909423828,0,0.0786650713887509,3.6666487088315405,40.26623916625977,-1.2500025253290599,40.45505905151367,-2.391313207971442,39.08610153198242,0.0786650713887509
4267,2000-10-10,38.47243118286133,40.03021240234375,38.28361129760742,40.03021240234375,10005071.0,-0.028605489261154693,1.242421571004229,2.20000646485543,73.0088351598528,74.03614856503413,-0.38076155646528775,-2.476310409545725,-5.2266285804574295,-4.610882848818562,31.949988918539272,1.7466011047363281,2.536876840862547,1.855172920227048,-2.714803710824775,6.425149551278871,-0.4298153952988599,4.140161235752956,2.218658447265625,14.54544118835448,-69.00292513541996,2.28498831552591,10,-0.33043670654296875,-2.053434371948242,-7.139822006225586,-5.334214210510254,4.8149566650390625,1,0.12024540230118697,-1.2400077578265156,39.60536193847656,3.6666487088315405,40.26623916625977,-1.2500025253290599,40.45505905151367,0.12024540230118697
4268,2000-10-11,37.10347366333008,38.47243118286133,36.63142013549805,38.378021240234375,9897032.0,-0.035582818071063116,1.516129536798805,0.8181813729451493,58.904098974038796,72.9279873667863,1.3276165601103358,-0.9320702546292381,-3.8048108479372402,-3.1972031680266184,31.860373150446254,1.8410110473632812,2.4605776897173897,0.3445991516113267,-4.092880750776544,4.7820790539991975,-1.8741407995826123,2.5633391028052657,3.587615966796875,11.62788075375534,-67.53192927241793,2.218739951193936,10,1.5577812194824219,-0.6608734130859375,-5.6882548332214355,-3.965256690979004,6.750377655029297,2,0.16793891874046984,1.242421571004229,38.47243118286133,-1.2400077578265156,39.60536193847656,3.6666487088315405,40.26623916625977,0.16793891874046984
4269,2000-10-12,37.66994094848633,38.1891975402832,36.86744689941406,37.10347366333008,7943735.0,0.015267230510443985,-1.5454485347595155,-0.444445774658426,57.34597755384046,71.85231399628657,0.8754087618123876,-1.266019677322305,-4.325963682061712,-3.7129390672324405,32.40096872213941,1.3217506408691406,2.4082563743463794,0.7222446441650376,-3.518906123911421,4.963395412241496,-1.3983307398731881,2.8428200282032634,2.858761901855466,25.581412830829777,-48.83788138555127,2.1205753840382275,10,0.9913139343261719,-1.2273406982421875,-6.04229736328125,-4.531723976135254,4.626132965087891,3,0.15538844808211172,1.516129536798805,37.10347366333008,1.242421571004229,38.47243118286133,-1.2400077578265156,39.60536193847656,0.15538844808211172
4270,2000-10-13,37.85876083374024,38.09478759765625,36.725830078125,37.00906372070313,9921791.0,0.0050124815834493575,1.0714308390742786,1.4999932658118738,56.31067161362861,70.39806467008005,0.8003556269303331,-1.165097823326498,-4.458731714710844,-3.8411234753834407,33.03854957314207,1.36895751953125,2.45774860815294,0.6891990661621179,-3.227058819901899,4.605456952226135,-1.2689298768698904,2.6473280091941263,2.514050708007801,30.232527546048072,-40.519263815353284,1.9581289430320095,10,0.8024940490722585,-1.4161605834961009,-6.231117248535163,-4.720543861389167,5.1926002502441335,4,0.13965090447860695,-1.5454485347595155,37.66994094848633,1.516129536798805,37.10347366333008,1.242421571004229,38.47243118286133,0.13965090447860695
4271,2000-10-16,38.330814361572266,38.75566482543945,37.76435089111328,37.85876083374024,6766170.0,0.012468805566697938,-2.0000115444113504,0.5555550567245576,59.15491942472032,69.1746429369354,0.4578527189228936,-1.3494245293425706,-4.8665706902727734,-4.2650094011025175,33.78953243405403,0.9913139343261719,2.4051096842246693,0.934666633605957,-2.6727161072939225,4.542049374505837,-0.8690247368439827,2.738358004055897,1.8923415239257793,49.999943881576655,-18.59343921264484,1.8036913704499384,10,0.3304405212402344,-1.298147201538086,-6.113103866577148,-5.310610771179192,4.67333984375,0,0.14285722816032687,1.0714308390742786,37.85876083374024,-1.5454485347595155,37.66994094848633,1.516129536798805,37.10347366333008,0.14285722816032687
4272,2000-10-17,39.60536193847656,39.746978759765625,38.42522811889648,38.56684112548828,7479938.0,0.03325125224007941,-1.0000057722056646,2.2000064648554627,67.69911029776169,68.11591200241375,-0.5818740857406084,-2.330792726356229,-6.071421988219235,-5.470675455981265,34.21754892212486,1.4161643981933594,2.4112186645819875,1.9472240447998033,-1.4905270196626148,5.384975109262221,0.22834851256859423,3.6660995770310123,0.4741245170214796,95.45452875814992,25.108546949890652,1.7188755322312084,10,-0.9441070556640625,-2.572694778442383,-7.163424968719482,-7.387650489807129,4.578929901123047,1,0.09296786417817704,-2.0000115444113504,38.330814361572266,1.0714308390742786,37.85876083374024,-1.5454485347595155,37.66994094848633,0.09296786417817704
4273,2000-10-18,39.79418563842773,40.69108963012695,38.850074768066406,39.32212829589844,9973030.0,0.00476762970237421,-1.6000016162095039,0.45454779203795936,62.371130155730945,65.74488606867543,-0.7372198072869125,-2.138503326748271,-6.141264078898395,-5.595603985028468,35.212351338038914,1.8410148620605469,2.3966731534016574,1.8244916915893512,-1.1486462859705782,4.797629669149281,0.3379227028093865,3.311060680369316,-3.1627655029296804,77.38095123567881,9.70219035107344,1.4865689887799658,10,-1.1329307556152273,-2.7615184783935476,-7.352248668670647,-7.600077629089348,3.068351745605476,2,0.08778172372245785,-1.0000057722056646,39.60536193847656,-2.0000115444113504,38.330814361572266,1.0714308390742786,37.85876083374024,0.08778172372245785
4274,2000-10-19,39.32212829589844,40.50226593017578,38.99169158935547,39.79418563842773,10147798.0,-0.01186247023166731,-1.6666666666666667,-1.0,58.706445259339354,63.20484748912261,-0.4948029055194638,-1.4194897882535997,-5.533473875327843,-5.081344917080266,35.779631743906336,1.5105743408203125,2.3806523552100245,1.1494510650634737,-1.5906523800705372,3.8895545101974847,-0.22060065750353175,2.519502787630479,-2.6095147705078148,65.47612290506018,0.5704567323413272,1.3700517225670072,10,-0.6608734130859375,-2.289461135864258,-6.809382915496826,-7.128020286560059,2.5490951538085938,3,0.11524612778738197,-1.6000016162095039,39.79418563842773,-1.0000057722056646,39.60536193847656,-2.0000115444113504,38.330814361572266,0.11524612778738197
4275,2000-10-20,38.330814361572266,39.18051528930664,38.1891975402832,38.94448471069336,8826181.0,-0.025210078327056684,-1.2105325836388536,1.2999911108956372,52.51139833891996,60.66806519753698,0.2157923507380417,-0.2749709087902943,-4.430365802800637,-4.0463816087099715,35.51417249975003,1.1329307556152344,2.1284758426165737,0.05192489624023722,-2.527246752515424,2.6310965449958985,-1.2376609281375934,1.3415107206180679,-1.5386313140869134,19.354767233165674,-39.90838573441844,1.289585824377832,10,0.3304405212402344,-1.298147201538086,-5.818068981170654,-6.136706352233887,3.7764358520507812,4,0.10344835136028929,-1.6666666666666667,39.32212829589844,-1.6000016162095039,39.79418563842773,-1.0000057722056646,39.60536193847656,0.10344835136028929
4276,2000-10-23,40.87990951538086,40.92711639404297,38.0003776550293,38.14199447631836,11626706.0,0.06650250448015882,1.0666659483513317,-4.461540374215205,62.361623176097766,59.485041643786424,-2.384221647849806,-2.6239939011207127,-6.841828379106971,-6.5403300618860385,35.07662409555123,2.926738739013672,1.7036944581076199,2.3885955810546875,-0.3160307625414447,5.09322192465082,1.0362824092566214,3.7409087528527536,-4.009748336242673,98.38704842243561,38.84765763805599,1.352313171798067,10,-2.1006412506103516,-3.729228973388672,-8.213746547698975,-8.68580150604248,0.8024940490722727,0,0.0531178173911202,-1.2105325836388536,38.330814361572266,-1.6666666666666667,39.32212829589844,-1.6000016162095039,39.79418563842773,0.0531178173911202
4277,2000-10-24,40.69108963012695,41.16314315795898,40.03021240234375,40.69108963012695,11471401.0,-0.0046188919567657916,1.4000048486415932,0.0,56.91058085684122,59.26353963076447,-2.0647152756720004,-2.2180042056908533,-6.497992458301326,-6.308961376802344,34.547766625752494,1.1329307556152273,1.3012240766645107,1.9897113800048842,-0.712984949753718,4.692407709763486,0.6383632151255867,3.3410595448841818,-3.658650242392575,85.07465926908715,27.014367642056555,1.3513481648793004,10,-1.746603012084961,-3.422395706176758,-8.013124942779541,-8.803816795349121,0.802490234375,1,0.05684449829730687,1.0666659483513317,40.87990951538086,-1.2105325836388536,38.330814361572266,-1.6666666666666667,39.32212829589844,0.05684449829730687
4278,2000-10-25,41.399169921875,41.44637680053711,40.596675872802734,40.87990951538086,8506038.0,0.01740135981081714,1.769225031236208,100.0,54.31035353561743,58.92624807318414,-2.3460864063491655,-2.6218001379939864,-7.0426762450780345,-6.96165234441149,35.00178122368799,0.849700927734375,1.025079186909032,2.4192794799804673,-0.18324613721964766,5.021805097180582,1.1180166713804098,3.720542288580525,-4.118888307927143,98.63009604272108,43.341591603706426,1.301262808600058,10,-2.3130664825439453,-3.988859176635742,-8.721205234527588,-9.511897087097168,-1.9826278686523438,2,0.06727482514698857,1.4000048486415932,40.69108963012695,1.0666659483513317,40.87990951538086,-1.2105325836388536,38.330814361572266,0.06727482514698857
4279,2000-10-26,41.11593627929688,41.54078674316406,41.02152633666992,41.25755310058594,10597958.0,-0.006841529506814048,-2.1428736348733577,-0.2727279405822624,53.8461485331684,58.65241217535523,-1.701571382908277,-2.167120034525716,-6.579228600704219,-6.6361738267284025,34.95073534070239,0.5192604064941406,0.8424799216601713,1.9566652297973732,-0.7181495517763068,4.631480011371053,0.6192578390105297,3.294072620584217,-3.5023670504218885,87.99996121095121,35.43483057837858,1.3374073907868405,10,-1.4633674621582102,-3.611215591430671,-8.43797159194947,-9.22866344451905,-1.085723876953132,3,0.0424799059146268,1.769225031236208,41.399169921875,1.4000048486415932,40.69108963012695,1.0666659483513317,40.87990951538086,0.0424799059146268
4280,2000-10-27,42.53210067749024,42.76812744140625,41.44637680053711,41.49357986450195,15053748.0,0.03444319955584807,-1.3333378228223172,-7.333315375498748,62.40000103437458,59.01297679865015,-2.665404074434825,-3.3732975523030007,-7.75087507623838,-8.014243086442328,34.955543420202254,1.652191162109368,1.0010088085792859,3.1297216415405344,0.15755752700096082,6.101885756080108,1.6436395842707512,4.615803698810318,-4.5258096971863395,95.0495144566853,42.123650801304365,1.4860820572697857,10,-2.147848129272468,-3.6584224700927805,-9.252267360687263,-10.337992668151863,-2.1714515686035227,4,-0.015538316171930244,-2.1428736348733577,41.11593627929688,1.769225031236208,41.399169921875,1.4000048486415932,40.69108963012695,-0.015538316171930244
4281,2000-10-30,43.90105819702149,44.1370849609375,42.815330505371094,42.956947326660156,15674968.0,0.03218645441267287,-1.1538442411753553,0.9090919108734147,72.54901712232183,59.551855334712386,-3.5326217697608797,-4.493012758767925,-8.84980040534446,-9.344295645815414,35.14056980387157,1.6049842834472585,1.2035148711078563,4.194204139709477,0.7054655995213253,7.682942679897629,2.449834869615401,5.938573409803553,-5.323346841385309,94.25288317208394,34.96552713019435,1.7443692700940767,10,-2.832326889038093,-4.036066055297859,-10.196376323699958,-11.282101631164558,-2.926738739013679,0,-0.04086024476558392,-1.3333378228223172,42.53210067749024,-2.1428736348733577,41.11593627929688,1.769225031236208,41.399169921875,-0.04086024476558392
4282,2000-10-31,43.57061767578125,44.56193542480469,43.24018096923828,43.80664825439453,17306534.0,-0.007526937500168529,-1.9473711072737945,-0.2500030303887364,79.39911677254695,61.443853847691955,-2.8838231590051606,-3.901596897525657,-8.265861628757357,-8.990043929261127,34.96244768230734,1.3217544555664062,1.430672486146392,3.571089935302737,-0.18657519638247777,7.328755066987952,1.6922573694601297,5.449922501145345,-4.214594015402881,74.99992784777612,9.283933952744945,1.878832565842609,10,-2.289461135864258,-3.4932003021240234,-9.464688777923577,-10.550414085388176,-2.5962982177734375,1,-0.043336868101773174,-1.1538442411753553,43.90105819702149,-1.3333378228223172,42.53210067749024,-2.1428736348733577,41.11593627929688,-0.043336868101773174
4283,2000-11-01,42.34327697753906,43.90105819702149,41.87122344970703,43.33459091186523,13705783.0,-0.028168999286976026,-1.0975640522785715,4.199938584865988,70.0404674184771,62.7031896431517,-1.4045739497773297,-2.548382019015307,-6.783405242471304,-7.72995876901274,33.69401312448592,2.0298347473144602,1.584035690116231,2.1808904647827134,-1.690695035340788,6.052475964906215,0.24509771472096276,4.116683214844464,-2.154307434852484,37.333274431444124,-32.07729768837447,1.9357927500617522,11,-1.0621204376220703,-2.265859603881836,-7.954116344451904,-9.228663444519043,-3.3043785095214844,2,-0.020066871855190405,-1.9473711072737945,43.57061767578125,-1.1538442411753553,43.90105819702149,-1.3333378228223172,42.53210067749024,-0.020066871855190405
4284,2000-11-02,42.29607391357422,42.8625373840332,41.21034622192383,42.24886703491211,9355252.0,-0.0011147711593006981,1.8000064648554297,-0.047620513570403665,69.2622960321043,64.56440049794996,-0.9958805941132596,-2.4835139878757246,-6.490071357085029,-7.664274297735545,31.875135586270186,1.652191162109375,1.5388049411173625,2.0416366577148466,-1.945080123006143,6.028353438435836,0.04827826735434826,4.034995048075345,-1.407429829748743,32.394414289112554,-40.238100385701124,1.9933583903604948,11,-1.0149173736572266,-2.218656539916992,-7.871509075164795,-9.1814603805542,-3.9180526733398438,3,-0.0680803581494458,-1.0975640522785715,42.34327697753906,-1.9473711072737945,43.57061767578125,-1.1538442411753553,43.90105819702149,-0.0680803581494458
4285,2000-11-03,43.19297790527344,43.24018096923828,41.77681350708008,42.10725021362305,10009705.0,0.021205372241686282,1.480002585942172,22.999353535353535,70.35573551775103,65.4526352025781,-1.2634176221318256,-3.320136851284289,-7.132956752458057,-8.561413367424244,30.019065164256016,1.4633674621582031,1.6077579954812578,2.792203712463376,-1.4056069363802521,6.990014361307004,0.693298388041562,4.89110903688519,-1.9826316833496094,59.15497286020129,-15.665404333225716,2.0989053244218137,11,-0.8969039916992188,-2.5963001251220703,-8.48517894744873,-9.84233570098877,-3.7292327880859375,4,-0.07322406688110161,1.8000064648554297,42.29607391357422,-1.0975640522785715,42.34327697753906,-1.9473711072737945,43.57061767578125,-0.07322406688110161
4286,2000-11-06,42.72092056274414,43.24018096923828,42.48489379882813,43.004154205322266,8374035.0,-0.0109290297965694,-1.0000000000000189,-0.2608698707385715,63.98303938518286,66.23846392794938,-0.5618324117007489,-2.743355271701091,-6.423868662508099,-8.076510022840537,28.44098737301127,0.7552871704101491,1.7586578900940637,2.1643684387207003,-2.1390630171575324,6.467799894598933,0.012652710781587473,4.316084166659813,-1.5105743408203125,45.07039047392497,-26.018783826133777,2.151715727939115,11,-0.1416149139404297,-2.1242427825927734,-7.812498569488525,-9.252264976501465,-2.360271453857422,0,-0.05524860941118759,1.480002585942172,43.19297790527344,1.8000064648554297,42.29607391357422,-1.0975640522785715,42.34327697753906,-0.05524860941118759
4287,2000-11-07,43.09856414794922,43.19297790527344,42.72092056274414,43.004154205322266,5145461.0,0.00883978107752692,2.333297418147046,-0.3333288438745825,64.58331579633199,67.37990417913988,-0.6281154868979328,-2.9056232432802602,-6.57803328636497,-8.42164523629161,28.100650788821724,0.4720573425292969,2.0950535794104823,2.3107053756713896,-2.0182896608653778,6.639700412208157,0.1462078574030059,4.475202893939773,-1.3519636535644537,70.17540128786378,-0.11303498813232693,2.1644975182683823,11,-0.30683326721191406,-2.5018863677978516,-8.190142154693604,-9.629908561706543,-1.8410110473632812,1,-0.049288061724035104,-1.0000000000000189,42.72092056274414,1.480002585942172,43.19297790527344,1.8000064648554297,42.29607391357422,-0.049288061724035104
4288,2000-11-08,43.33459091186523,43.523414611816406,42.8625373840332,42.90974426269531,6240144.0,0.005476441468114102,-1.5454558811645522,4.500020202836403,68.08510345638655,68.96201028171967,-0.6266279198950144,-2.7941526919591624,-6.587796217158413,-8.626476089024585,29.41706199507853,0.6608772277832031,2.109068090317841,2.2351762771606403,-1.8683716223432043,6.338724176664485,0.18340232740871443,4.286950226912566,-1.1375368286132712,91.83665728275557,20.074506760997807,2.0517739497519227,11,-0.44845008850096946,-2.73791313171386,-7.859704494476311,-9.511895179748528,-2.7851181030273366,2,-0.0544662221147485,2.333297418147046,43.09856414794922,-1.0000000000000189,42.72092056274414,1.480002585942172,43.19297790527344,-0.0544662221147485
4289,2000-11-09,43.523414611816406,44.18429183959961,43.09856414794922,43.33459091186523,11587383.0,0.004357343544218795,-2.2857167595024386,0.4444514281096757,75.2293554175846,70.38749410207635,-0.48951521224595496,-2.658254226655025,-6.538931434094806,-8.778920495695466,30.917734139630188,1.0857276916503906,2.254587017536359,2.131326293945314,-1.7724392001154143,6.035091788006042,0.17944354691495334,4.0832090409756745,-0.9479795139160103,72.54898543192428,-5.601005303053995,1.951882747030363,11,-0.6372737884521484,-2.926736831665039,-6.99820613861084,-9.039841651916504,-3.2571754455566335,3,-0.10303686380758603,-1.5454558811645522,43.33459091186523,2.333297418147046,43.09856414794922,-1.0000000000000189,42.72092056274414,-0.10303686380758603
4290,2000-11-10,43.14577102661133,43.99546813964844,42.8625373840332,43.57061767578125,7808687.0,-0.008676791298965592,-1.2857153851778025,-2.2499646457503344,63.95348509421942,69.43243498784275,-0.017509412802702684,-1.9649567039248907,-5.914336625536961,-8.37803028979026,32.544510646631004,1.1329307556152344,2.3969758616822787,1.4893321990966797,-2.1112658506075164,5.089930248800876,-0.3109668257554219,3.2896312239487813,1.4161643981933594,38.88890135963538,-35.185147409732195,1.8002990248520985,11,-0.2596302032470703,-2.549093246459961,-6.113104820251465,-8.308157920837395,-7.977718353271484,4,-0.11050329320656516,-2.2857167595024386,43.523414611816406,-1.5454558811645522,43.33459091186523,2.333297418147046,43.09856414794922,-0.11050329320656516
4291,2000-11-13,43.80664825439453,44.18429183959961,42.53210067749024,42.53210067749024,9416818.0,0.015317311802716116,-1.59259237089028,-3.00001795799623,68.13185251820123,68.1805167373599,-0.7746497393295755,-2.313161096762556,-6.344025467532688,-9.023641706327446,33.68251780742507,1.652191162109368,2.601659255299097,1.876417732238771,-1.484184959593513,5.237020424071055,0.19611638632262895,3.556719078154913,0.7212992095947257,77.14286373963307,4.276067070427047,1.680301345916142,11,-1.1093292236328125,-3.209970474243164,-6.703173637390137,-8.969035148620598,-10.526813507080085,0,-0.09913799184057337,-1.2857153851778025,43.14577102661133,-2.2857167595024386,43.523414611816406,-1.5454558811645522,43.33459091186523,-0.09913799184057337
4292,2000-11-14,43.28738784790039,43.853851318359375,42.62651062011719,43.80664825439453,9237018.0,-0.011853461225307282,3.0000248649522283,-0.40740762910973993,61.235946129382995,67.20223659412721,-0.3350216468821543,-1.58518205763351,-5.6009310834061665,-8.485196330447167,34.264615320049465,1.2273406982421875,2.572322067651008,1.173056030273436,-2.0519722759009866,4.398084336447859,-0.4394581228137753,2.7855701833606474,1.1607257446289054,45.71427252073343,-22.906618422709613,1.6125141530872102,11,-0.5900688171386719,-2.6907100677490234,-6.160309791564941,-8.42617130279541,-9.393882751464837,1,-0.06761181222801893,-1.59259237089028,43.80664825439453,-1.2857153851778025,43.14577102661133,-2.2857167595024386,43.523414611816406,-0.06761181222801893
4293,2000-11-15,43.28738784790039,43.39360046386719,42.20166015625,43.33459091186523,6855672.0,0.0,13.428333949021056,0.09090441592405388,63.372089472227685,66.54776919858537,-0.20899374898407785,-1.3808592037366338,-5.364873121847467,-8.451495652947337,34.20597789066353,1.1919403076171875,2.278897370536299,0.9983959197998047,-2.0722355961734706,4.06902743577308,-0.536919838186833,2.5337116777864424,1.084085228027341,54.761945991707314,-10.93638576031497,1.5353157579866363,11,-0.3068351745605469,-2.6907100677490234,-6.006892204284668,-8.42617130279541,-8.638595581054695,2,-0.0468920590553239,3.0000248649522283,43.28738784790039,-1.59259237089028,43.80664825439453,-1.2857153851778025,43.14577102661133,-0.0468920590553239
4294,2000-11-16,43.853851318359375,44.46752166748047,43.28738784790039,43.523414611816406,6322232.0,0.013086108878858083,-1.94117926680864,-7.000323258446181,59.090892394525184,65.29611996267138,-0.5936803045054901,-1.6763575794159635,-5.680785691646179,-8.970823786795172,34.3631082353236,1.1801338195800781,1.9436708174922472,1.338273239135745,-1.467974470202968,4.144520948474458,-0.06485061553361504,2.741397093805105,-1.652191162109375,72.91668771107543,10.479531402528181,1.4031238546693572,11,-0.5192604064941406,-3.2099685668945312,-6.301923751831055,-8.992634773254395,-8.496978759765625,3,-0.07534979050148116,13.428333949021056,43.28738784790039,3.0000248649522283,43.28738784790039,-1.59259237089028,43.80664825439453,-0.07534979050148116
4295,2000-11-17,42.29607391357422,42.6737174987793,41.35196304321289,42.29607391357422,15108032.0,-0.03552202048290787,2.5000050506581006,0.0,39.240514098111085,62.54695048633008,0.9202677642302817,0.20418749156669946,-3.941699867541331,-7.354705331263631,34.71468421513072,2.5018882751464844,1.7643129360840817,-0.41776714324951314,-2.425968486674215,1.5904342001751886,-1.421867814961864,0.5863335284628377,2.17144775390625,30.30310079892253,-26.94840227927088,1.0041006717123508,11,0.6136684417724609,-1.652191162109375,-4.744146347045898,-7.434857368469238,-6.231117248535156,4,-0.047991091359025795,-1.94117926680864,43.853851318359375,13.428333949021056,43.28738784790039,3.0000248649522283,43.28738784790039,-0.047991091359025795
4296,2000-11-20,43.051361083984375,43.24018096923828,42.24886703491211,42.34327697753906,9776548.0,0.017857146078226416,-1.210524077271838,100.0,46.70660739914892,60.560649553309744,0.24225902574771396,-0.40061881253026854,-4.524469113826996,-8.054393006931946,34.281017086045026,0.9913139343261719,1.6192740184341048,0.2289474487304659,-1.587410955157388,2.04530585261832,-0.6792317532134575,1.1371266506743893,1.4161605834960938,54.54553246196701,-0.44187435598332314,0.908179201943927,11,-0.1416187286376953,-1.8882179260253906,-5.499433517456055,-8.190144538879395,-7.458461761474602,0,-0.1831140343104557,2.5000050506581006,42.29607391357422,-1.94117926680864,43.853851318359375,13.428333949021056,43.28738784790039,-0.1831140343104557
4297,2000-11-21,43.004154205322266,43.61782455444336,42.57930374145508,42.6737174987793,6756902.0,-0.0010965246504057724,-2.99997061459573,0.466663075099666,54.929583877049645,59.098925155605635,0.30694393543349463,-0.18049177726928178,-4.294126901027468,-7.932453249053182,33.79153482685626,1.0385208129882812,1.3744795683768771,0.06608734130859517,-1.4483327511119768,1.5805074337291671,-0.6911227049016873,0.8232973875188776,1.4010562896728516,53.03033456793902,-4.017108373793924,0.757210046210285,11,-0.09441184997558594,-1.7229976654052734,-5.157193183898926,-8.142937660217285,-6.939197540283203,1,-0.22612511832180904,-1.210524077271838,43.051361083984375,2.5000050506581006,42.29607391357422,-1.94117926680864,43.853851318359375,-0.22612511832180904
4298,2000-11-22,44.18429183959961,44.18429183959961,42.90974426269531,43.051361083984375,7109218.0,0.0274424100667765,1.2500008417763502,3.4285862713860222,62.04818543960658,57.63435071360807,-0.8269510118103014,-1.2029527148460062,-5.267552884317411,-9.06114007408997,33.25590353430326,1.2745475769042969,1.2978686181622763,1.106968879699707,-0.32139062937095275,2.535328388770367,0.39278912516437714,1.821148634235037,0.1598537063598613,90.90917995653372,29.47332090037584,0.71417975453533,11,-1.2745494842529297,-2.903135299682617,-6.3373308181762695,-9.323075294494629,-6.136707305908203,2,-0.23290600153833563,-2.99997061459573,43.004154205322266,-1.210524077271838,43.051361083984375,2.5000050506581006,42.29607391357422,-0.23290600153833563
4299,2000-11-24,42.8625373840332,43.99546813964844,42.6737174987793,43.90105819702149,3359782.0,-0.029914578247960066,1.1538447193385963,-0.916667508443023,47.99998707032496,55.861739822064244,0.4371728196128686,0.2702159654238159,-3.738009289464337,-7.685299842453247,32.573851545143526,1.5105743408203125,1.1481104501034451,-0.30211563110351847,-1.4011646052314006,0.7969333430243637,-0.8516401181674595,0.2474088559604226,1.4217645118713378,53.333297417566584,-8.044451609277239,0.5495244870639407,11,0.04720497131347656,-1.581380844116211,-5.015576362609863,-8.001320838928223,-4.342899322509766,4,-0.19162993183523525,1.2500008417763502,44.18429183959961,-2.99997061459573,43.004154205322266,-1.210524077271838,43.051361083984375,-0.19162993183523525
4300,2000-11-27,41.87122344970703,43.004154205322266,41.635196685791016,42.48489379882813,6145081.0,-0.02312774732499734,-1.5217415746128116,0.5909080891265887,45.161297330081794,53.3094559122732,1.373072459241662,1.2748418426228056,-2.5309231840691524,-6.619488401082762,31.005390388666076,1.36895751953125,0.9035345489515976,-1.2603857040405302,-2.473347778436171,-0.04742362964488933,-1.8668667412383542,-0.6539046668427062,2.354431669143679,9.259237089026232,-51.94311020466729,0.6064810371978215,11,1.0385189056396484,-0.5900669097900391,-4.024262428283691,-7.010006904602051,-2.7851219177246094,0,-0.1555806196811491,1.1538447193385963,42.8625373840332,1.2500008417763502,44.18429183959961,-2.99997061459573,43.004154205322266,-0.1555806196811491
4301,2000-11-28,42.10725021362305,42.72092056274414,41.68240356445313,41.87122344970703,5413306.0,0.005636968411002252,-2.384629729780187,-0.38461490644619434,44.26229942545054,51.42349516739182,0.9729517201504052,0.9460410279517362,-2.55616081465476,-6.791702402261777,28.836554026402773,1.0385169982910085,0.561576640269557,-0.9346685409545898,-2.1730832980306687,0.303746216121489,-1.5538759194926257,-0.315461162416554,2.0609310637149036,18.518474178052465,-39.83250232277261,0.6192073785380391,11,0.8024921417236328,-0.8260936737060547,-4.260289192199707,-7.246033668518066,-4.342899322509766,1,-0.1434976997531201,-1.5217415746128116,41.87122344970703,1.1538447193385963,42.8625373840332,1.2500008417763502,44.18429183959961,-0.1434976997531201
4302,2000-11-29,41.68240356445313,42.10725021362305,41.25755310058594,41.44637680053711,7686482.0,-0.01008963176209643,-1.7692125989146583,1.0000000000000302,40.64173064166591,48.89789974177384,1.2808882063590232,1.288222120732236,-1.9393773766993476,-6.3063730707180525,26.286535044768268,0.8496971130371094,0.4046268386064895,-1.2651044845581012,-2.6165504276692175,0.08634145855301512,-1.9408274561136594,-0.589381513002543,2.4294533482023155,14.516173179515562,-37.96329235024541,0.6757229715555568,11,1.180133819580071,0.6136703491210866,-3.7174291610717844,-6.703173637390144,-3.8236427307128906,2,-0.1460929246205107,-2.384629729780187,42.10725021362305,-1.5217415746128116,41.87122344970703,1.1538447193385963,42.8625373840332,-0.1460929246205107
4303,2000-11-30,41.49357986450195,42.24886703491211,40.40785598754883,41.82401657104492,10412730.0,-0.004530057861447556,2.119993793758849,-1.3999967675722431,38.50267171696438,46.6103196664893,1.3281728219566489,1.4863296354010984,-1.5309829752191888,-6.052274524822792,24.866365317448984,1.8410110473632812,0.12602841800848097,-1.4114433288574233,-2.8902865375318996,0.06739987981705298,-2.1508649331946614,-0.6720217245201852,2.5041048956707144,30.26313411046167,-18.864807789590024,0.739421604337238,11,0.8024940490722656,0.9913158416748047,-3.3869895935058594,-6.396336555480957,-2.2658615112304616,3,-0.13083043731560784,-1.7692125989146583,41.68240356445313,-2.384629729780187,42.10725021362305,-1.5217415746128116,41.87122344970703,-0.13083043731560784
4304,2000-12-01,39.416542053222656,41.30475616455078,38.51963806152344,41.30475616455078,15511984.0,-0.0500568477837271,1.950002424320786,5.714298907898686,32.28699990324478,45.83770697817083,3.028013037164932,3.516892012342275,0.6912321890148192,-3.928160647648781,24.349622995918246,2.9739418029785156,-0.10821377362095319,-3.3445045471191435,-5.48544571365769,-1.2035633805805972,-4.414975130388413,-2.274033963849874,4.365752980592582,20.000017012748504,-29.166347995938427,1.0704705832692718,12,1.9354228973388672,2.1242446899414062,-1.1683349609375,-4.177681922912598,0.1416168212890625,4,-0.03473053312700025,2.119993793758849,41.49357986450195,-1.7692125989146583,41.68240356445313,-2.384629729780187,42.10725021362305,-0.03473053312700025
4305,2000-12-04,40.03021240234375,40.785499572753906,38.75566482543945,39.18051528930664,9956612.0,0.015568853003200545,-1.3888867688619422,-0.45000040405346436,31.981977062907745,44.20163694081071,2.3011164026900346,2.797558499295178,0.2024272896760948,-4.500507168854384,23.62988835784316,2.029834747314453,-0.3660971196321299,-2.5726959228515653,-5.024031739426164,-0.12136010627696692,-3.7983638311388646,-1.3470280145642661,3.331070073688146,35.95507658390998,-9.272890577428342,1.225667908287299,12,1.3217525482177734,1.5105743408203125,-1.4515676498413086,-4.744147300720215,-0.47205352783203125,0,-0.03773585624871356,1.950002424320786,39.416542053222656,2.119993793758849,41.49357986450195,-1.7692125989146583,41.68240356445313,-0.03773585624871356
4306,2000-12-05,40.36064910888672,40.596675872802734,39.65256881713867,40.219032287597656,8693781.0,0.008254682818610748,2.0769192515695902,0.16666741491315104,35.779805291016274,42.07388376458477,1.730884750473841,2.4045102659873123,-0.01042610433531621,-4.782756612796419,22.871258365590133,0.9441070556640625,-0.6293538743147309,-2.1242456436157227,-4.771119869439431,0.5226285822079859,-3.447682756527577,-0.8008085307038684,2.6133018139844992,49.367069185091985,4.02709325144081,1.3234371129118536,12,0.9913158416748047,1.1801376342773438,-0.7316837310791016,-4.46091365814209,-1.8882179260253906,1,-0.03157896627147316,-1.3888867688619422,40.03021240234375,1.950002424320786,39.416542053222656,2.119993793758849,41.49357986450195,-0.03157896627147316
4307,2000-12-06,40.97431945800781,41.11593627929688,39.88859558105469,40.077415466308594,8182452.0,0.0152046699612165,1.079995862505886,6.33331537549833,39.393927732962695,39.55674401940211,0.8929004730955157,1.711275030925492,-0.4923924927540071,-5.318931855986932,21.918483094880127,1.2273406982421946,-0.594097964473562,-1.4043630599975572,-4.117211897158619,1.3084857771635043,-2.760787478578088,-0.04793864141702642,1.6432864359555808,65.82275891345598,20.779243505957325,1.3564244185805314,12,0.283233642578125,0.56646728515625,-0.5074577331542969,-4.390105247497559,-3.162761688232422,2,-0.07834098550884394,2.0769192515695902,40.36064910888672,-1.3888867688619422,40.03021240234375,1.950002424320786,39.416542053222656,-0.07834098550884394
4308,2000-12-07,40.97431945800781,41.54078674316406,40.7382926940918,40.785499572753906,6496338.0,0.0,-4.666657687749165,0.21052407727183797,36.07305717033167,38.23152958606953,0.43547638564839275,1.6078166059424959,-0.33666777376284784,-5.243288070453509,20.62463297285394,0.8024940490722656,-0.6905515449151665,-1.2863494873046903,-4.029294026650312,1.4565950520409316,-2.657821756977505,0.0851227823681242,1.3154490093603854,81.24993686677374,38.09089450086163,1.371472269672812,12,-0.21242332458496094,0.5192604064941406,-0.2950325012207031,-4.177680015563965,-2.9739418029785156,3,-0.07603686078204486,1.079995862505886,40.97431945800781,2.0769192515695902,40.36064910888672,-1.3888867688619422,40.03021240234375,-0.07603686078204486
4309,2000-12-08,39.03889846801758,40.97431945800781,38.330814361572266,40.87990951538086,10081201.0,-0.047234975848073235,1.604655445886925,-9.750090912764152,34.80175960533121,37.08046983887502,1.9796575124140858,3.3624366040132116,1.680413820628317,-3.2442171805127202,19.423136788329202,2.643505096435547,-0.9219572010744912,-2.997544670104979,-6.024355452396904,0.029266112186945747,-4.510950061250938,-1.4841392789590202,2.949259566883036,22.05888469651505,-21.787545830695827,1.5134053911459613,12,1.486968994140625,2.360269546508789,1.6403884887695312,-1.8646154403686523,-0.849700927734375,4,0.004836711399749172,-4.666657687749165,40.97431945800781,1.079995862505886,40.97431945800781,2.0769192515695902,40.36064910888672,0.004836711399749172
4310,2000-12-11,38.378021240234375,39.22771835327149,38.0003776550293,39.22771835327149,7243736.0,-0.01692868532970071,1.8888898865508363,0.4615383021487368,27.99999281684019,35.27354688236276,2.338871806836039,3.844944125043753,2.412390434538139,-2.5168569439735933,18.454208555469734,1.2273406982421946,-1.3679789507382054,-3.420034408569336,-6.808385729400207,-0.03168308773846462,-5.114210068984775,-1.7258587481538967,3.244402427333405,10.666665230035223,-30.51168506833271,1.6941756604154368,12,1.7466011047363281,2.855928421020508,2.3012657165527344,-1.132929801940918,-0.8496971130371023,0,0.030750351272413212,1.604655445886925,39.03889846801758,-4.666657687749165,40.97431945800781,1.079995862505886,40.97431945800781,0.030750351272413212
4311,2000-12-12,39.4637451171875,39.84138870239258,38.51963806152344,38.61404800415039,6427623.0,0.028290251604084382,-1.545457884741828,-0.9999999999999917,34.81780489057694,34.62644402113065,0.9372995196426857,2.547805983382233,1.4072826334310378,-3.527601974561904,17.595517610800385,1.4633674621582031,-1.586574040771879,-2.1171653747558565,-5.520133528661617,1.285802779149904,-3.818649451708737,-0.41568129780297625,1.7240330288756596,41.33328736112713,1.5858028205513577,1.7014840769528803,12,0.6608772277832031,1.7702045440673828,1.982630729675293,-2.1242427825927734,-2.549091339111328,1,0.0023924175732399355,1.8888898865508363,38.378021240234375,1.604655445886925,39.03889846801758,-4.666657687749165,40.97431945800781,0.0023924175732399355
4312,2000-12-13,40.36064910888672,40.54947280883789,39.84138870239258,39.98300552368164,6406836.0,0.022727290302424707,-1.142861265837398,0.44444494327543405,33.19500530298433,34.0367033084662,-0.18641615535872802,1.4971556703242825,0.6061226524301588,-4.3458116837292735,16.498994750295154,1.0857276916503906,-1.6966728863840999,-1.0739244461059556,-4.419136141480102,2.271287249268191,-2.746530293793029,0.5986814015811177,0.44464097825238014,66.66663075088056,32.01141888579117,1.6726058476870718,12,-0.5900669097900391,0.8733005523681641,1.2273426055908203,-2.8559274673461914,-3.115558624267578,2,-0.046783636232689774,-1.545457884741828,39.4637451171875,1.8888898865508363,38.378021240234375,1.604655445886925,39.03889846801758,-0.046783636232689774
4313,2000-12-14,41.25755310058594,41.44637680053711,39.84138870239258,39.84138870239258,6836871.0,0.022222239024935142,-1.2666691807703394,3.7500025253290503,42.672413042410575,35.190638101706845,-1.2519805872767407,0.4641833630349481,-0.22677353623483043,-5.167805585771646,15.565461350722783,1.6049880981445312,-1.8077466064984549,-0.07552871704101705,-3.305226441036993,3.154169006954959,-1.6903775790390085,1.5393201449569744,-3.2571754455566406,94.520494870194,59.65736339582313,1.6148488619979888,12,-1.4869709014892578,-0.023603439331054688,0.43665122985839844,-3.75283145904541,-5.475830078125,3,-0.08352398704812203,-1.142861265837398,40.36064910888672,-1.545457884741828,39.4637451171875,1.8888898865508363,38.378021240234375,-0.08352398704812203
4314,2000-12-15,40.54947280883789,41.54078674316406,40.54947280883789,41.30475616455078,16184046.0,-0.017162440293580827,-1.6250119953735738,-0.5333302804931594,43.8053136899226,36.504342171375164,-0.4093401569094297,0.9613013703047102,0.49427396143074986,-4.3776198297114846,13.931145912939833,0.9913139343261719,-1.8759304296518167,-0.6183900833129883,-3.6362603128466375,2.399480146220661,-2.1273251980798165,0.8905450314538399,-2.480175170898434,72.00001723957733,32.49786707912871,1.5089351147668255,12,-0.7788906097412109,0.6844768524169922,1.1919364929199219,-2.667107582092285,-4.767749786376953,4,-0.06286382971797877,-1.2666691807703394,41.25755310058594,-1.142861265837398,40.36064910888672,-1.545457884741828,39.4637451171875,-0.06286382971797877
4315,2000-12-18,40.26623916625977,41.06872940063477,39.84138870239258,40.596675872802734,6930478.0,-0.006984890874250471,-1.0799958625059112,0.43750031566771624,41.40969257090864,37.12988520247431,-0.09957676907055912,1.1432845692571973,0.793538126512054,-4.009325487303556,14.099139239757852,1.2273406982421946,-1.9248062219847668,-0.8001319885253864,-3.794683961344994,2.194419984294221,-2.29740797493519,0.6971439978844174,-2.058081964111331,57.81248421669367,15.009305298284147,1.497275986409803,12,-0.49565696716309304,0.9677104949951101,1.4751701354980398,-2.360271453857429,-5.003776550292976,0,-0.05158270722528713,-1.6250119953735738,40.54947280883789,-1.2666691807703394,41.25755310058594,-1.142861265837398,40.36064910888672,-0.05158270722528713
4316,2000-12-19,35.168052673339844,36.25377655029297,34.601585388183594,35.309669494628906,30980144.0,-0.12661193591657416,-1.592584611332591,0.4285747269746808,28.83434974514924,35.95659875938393,4.676347708482581,5.924335335710964,5.87014959203627,1.148908227167098,14.714941862706594,5.664653778076179,-1.843288772575292,-5.504153060913083,-9.352256367458835,-1.6560497543673307,-7.428204714185959,-3.580101407640207,6.372734069824219,8.163292231744792,-36.639256403546426,1.9240516532728777,12,2.9031333923339844,4.3665008544921875,6.573356628417969,2.7379150390625,1.0101966857910156,1,0.06711407867193908,-1.0799958625059112,40.26623916625977,-1.6250119953735738,40.54947280883789,-1.2666691807703394,41.25755310058594,0.06711407867193908
4317,2000-12-20,33.279834747314446,34.932022094726555,32.713367462158196,34.79040908813477,19868738.0,-0.053691284631657066,1.4736918215186678,10.66663075099676,25.966847128724524,34.8336865325387,5.988026044388874,7.427489300375072,7.750929735376204,3.0860493316190585,15.326040365486449,2.4546852111816477,-1.861285314482572,-6.906155014038092,-11.822691368991919,-1.9896186590842646,-9.364423191515009,-4.447886836561175,8.122167968750006,6.417133559919703,-38.562918427966,2.458268177476914,12,3.847242355346687,5.31060981750489,8.367163658142097,4.76774978637696,2.9135169982910227,2,0.10921986417180274,-1.592584611332591,35.168052673339844,-1.0799958625059112,40.26623916625977,-1.6250119953735738,40.54947280883789,0.10921986417180274
4318,2000-12-21,33.893505096435554,33.94070816040039,32.19411087036133,33.279834747314446,14253787.0,0.01843970541862827,3.9333577562520876,-0.40624968433387426,32.32627742340763,34.55863295676941,4.765453005148522,6.327756884419109,7.180931500178133,2.5118000616644522,15.690929789933621,1.7465972900390625,-1.9626075777702,-5.777945327758779,-11.072083006662723,-0.4838076488548353,-8.425014167210747,-3.1308764883068108,7.160952209472647,18.18180334057779,-28.720518718329966,2.6470688394519715,12,2.9739437103271413,4.4373111724853445,7.753493309020989,4.154079437255852,2.624622344970696,3,0.09888577114250885,1.4736918215186678,33.279834747314446,-1.592584611332591,35.168052673339844,-1.0799958625059112,40.26623916625977,0.09888577114250885
4319,2000-12-22,34.648792266845696,34.648792266845696,33.70468139648437,33.893505096435554,9884322.0,0.022284126951790828,1.5000050506581477,1.2307701871075507,32.93412753503827,35.10687014768031,3.712331542676523,5.191749131492493,6.460731643339436,1.7931887901685073,16.1136050349647,0.9441108703613281,-2.157522661747052,-4.611970901489265,-10.133284130346397,0.9093423273678667,-7.372627515917834,-1.8513142870606956,5.874044252929693,27.659570809842283,-19.77540325720619,2.760656614428567,12,2.2186565399169993,3.6820240020752024,7.1398229598999094,3.705627441406257,3.5309638977050852,4,0.03269755398370133,3.9333577562520876,33.893505096435554,1.4736918215186678,33.279834747314446,-1.592584611332591,35.168052673339844,0.03269755398370133
4320,2000-12-26,35.35687255859375,35.40407943725586,34.412765502929695,34.412765502929695,5389872.0,0.02043592995377197,-1.1000032324277313,1.2499974746709637,34.502920522102414,35.07188299562758,2.8280312739688824,4.1851832586418425,5.79060288385179,1.1300428650994974,17.24179200858307,0.9913139343261648,-2.332174223807563,-3.5781730651855455,-9.218391324279928,2.062045193908837,-6.398282194732737,-0.7580639356383543,4.666240422216795,77.906949428547,29.447510740578032,2.8201091295471916,12,1.5105762481689453,2.8323287963867188,6.632364273071289,3.021150588989258,2.256420135498047,1,0.012016064575935514,1.5000050506581477,34.648792266845696,3.9333577562520876,33.893505096435554,1.4736918215186678,33.279834747314446,0.012016064575935514
4321,2000-12-27,36.06495666503906,36.06495666503906,35.35687255859375,35.40407943725586,6028569.0,0.02002677429322608,1.142861265837398,0.7000024243207914,34.883729124920436,35.2595189758427,1.7736456682172417,3.163405118579263,5.114262762845662,0.4722204807767696,18.283361711155614,0.7080841064453125,-2.343063202798291,-2.567974281311038,-8.139638639159159,3.003690076537083,-5.3538064602350985,0.21785789761302254,3.48841618914453,100.0,51.51708844928331,2.7858321789240623,12,0.8024921417236328,2.1242446899414062,5.711855888366699,2.3130664825439453,1.472808837890625,2,-0.022251352095764343,-1.1000032324277313,35.35687255859375,1.5000050506581477,34.648792266845696,3.9333577562520876,33.893505096435554,-0.022251352095764343
4322,2000-12-28,35.59289932250977,36.39539337158203,35.40407943725586,36.39539337158203,5575629.0,-0.013089086642017134,1.470582642879892,-1.214286126583729,33.898307019308035,34.28461830660908,1.6743510925001175,3.326407383390226,5.5721444712431705,0.9870286899040437,19.649232683983865,0.9913139343261719,-2.2362219393049685,-2.735556411743154,-8.270987999218683,2.7998751757323745,-5.5032722054809184,0.032159381994610214,3.5189178126444816,80.89883151539821,35.05044232308413,2.767715793737765,12,1.2745494842529226,2.596302032470696,6.443543434143059,2.785123825073235,1.9826278686523366,3,0.016445696972229973,1.142861265837398,36.06495666503906,-1.1000032324277313,35.35687255859375,1.5000050506581477,34.648792266845696,0.016445696972229973
4323,2000-12-29,36.06495666503906,36.39539337158203,35.40407943725586,35.970542907714844,6240939.0,0.013262683049558355,1.6249987373354748,-0.11765041427206584,40.24768545448404,33.88932628044925,0.4338922167039527,2.557945694501882,5.085017287737351,0.5835133271932449,21.218322228067876,0.9913139343261719,-2.280648340708666,-1.992067909240724,-7.405048085924491,3.420912267443043,-4.698557997582604,0.714422179101156,2.6317980942276193,87.71935793941769,37.256417351247464,2.706490088341882,12,0.5664634704589844,2.1242446899414062,6.030492782592773,2.9031333923339844,0.6797561645507812,4,0.0035601063314425474,1.470582642879892,35.59289932250977,1.142861265837398,36.06495666503906,-1.1000032324277313,35.35687255859375,0.0035601063314425474
4324,2001-01-02,38.047584533691406,38.09478759765625,35.87613296508789,35.92333984375,10764650.0,0.05497380426840448,1.0000034387540706,22.49931313131313,49.00285346313359,34.7330108240298,-2.1690488785563957,0.49276475434920997,3.125265327049803,-1.3085492598576565,21.32072171996264,2.2186546325683594,-2.3470719178506556,0.059007835388186436,-5.316076643201114,5.434092313977487,-2.628534403906464,2.746550074682837,0.2590115922409524,98.71801247384016,41.43569119927402,2.687542239294651,1,-2.903135299682617,0.04720497131347656,4.04786491394043,0.9205055236816406,-1.6276435852050781,1,-0.04019853325855183,1.6249987373354748,36.06495666503906,1.470582642879892,35.59289932250977,1.142861265837398,36.06495666503906,-0.04019853325855183
4325,2001-01-03,38.51963806152344,40.077415466308594,37.90596771240234,38.047584533691406,14965437.0,0.012406925002401259,-4.74999242401276,0.22222182315778888,47.04142662596494,36.756019366342656,-3.2574703601439765,-0.10356979033969083,2.7140025624849216,-1.6939104805653074,21.06676499818153,2.171447753906257,-2.636778672327438,0.6065900802612276,-4.689574183239195,5.90275434376165,-2.041492051488987,3.2546722120114424,-6.325527191162109,67.00003717285864,7.382180145807283,2.6480821317502126,1,-2.3838748931884766,-0.9205055236816406,3.5758113861083984,0.4484519958496094,-3.3459205627441335,2,-0.008823600482169569,1.0000034387540706,38.047584533691406,1.6249987373354748,36.06495666503906,1.470582642879892,35.59289932250977,-0.008823600482169569
4326,2001-01-04,39.08610153198242,39.84138870239258,38.47243118286133,38.61404800415039,13016774.0,0.01470583574939699,-2.6249987373354746,1.0,45.921448749646295,38.97319732422285,-3.5869137259187127,-0.8120492143241691,2.133988055718163,-2.172522514673915,20.799084139590835,1.36895751953125,-2.9133083905550166,1.2367809295654268,-3.9652130268045056,6.438774885935359,-1.3642160486195394,3.837777907750393,-6.734324569702146,78.7878738407966,19.23291365917578,2.6009969781849662,1,-2.950338363647461,-1.6285858154296875,3.009347915649414,-0.118011474609375,-3.00604248046875,3,-0.03768113933505213,-4.74999242401276,38.51963806152344,1.0000034387540706,38.047584533691406,1.6249987373354748,36.06495666503906,-0.03768113933505213
4327,2001-01-05,37.76435089111328,39.32212829589844,37.339500427246094,39.08610153198242,9653814.0,-0.03381638457310998,1.2105287781641094,-2.8000016162138572,39.117648736551,39.72779413679434,-1.745717962397201,0.2707708941186624,3.432636569901689,-0.7614233596813733,21.14215245604208,1.9826278686523438,-3.204022410451067,0.07552871704101705,-4.914248778776475,5.065306212858509,-2.419360030867729,2.570417464949763,-5.25806115875244,50.50506617081073,-4.435852885926224,2.4948887479087465,1,-0.8733024597167969,-0.5428619384765625,4.331098556518555,1.2037391662597656,-1.1631431579589844,4,-0.005999981009521704,-2.6249987373354746,39.08610153198242,-4.74999242401276,38.51963806152344,1.0000034387540706,38.047584533691406,-0.005999981009521704
4328,2001-01-08,37.85876083374024,38.28361129760742,36.86744689941406,37.71714401245117,8342127.0,0.002499975251770481,1.8571351609278557,-0.10714337251688182,41.284398228395816,40.65560199161184,-1.3617025750042373,-0.07274627625228192,3.2929181999869783,-0.7665361728067808,21.925489262019532,1.4161643981933594,-2.82817526923683,0.3257165908813562,-4.420783036658733,5.072216218421445,-2.0475332228886884,2.698966404651401,-5.201048586700445,47.19101531678216,-5.361041039693902,2.3732498137700437,1,-0.6136703491211009,-0.6372718811035227,4.7205448150634695,1.1093292236328054,-2.360271453857429,0,-0.00748132364453169,1.2105287781641094,37.76435089111328,-2.6249987373354746,39.08610153198242,-4.74999242401276,38.51963806152344,-0.00748132364453169
4329,2001-01-09,39.22771835327149,39.4637451171875,37.57552719116211,37.76435089111328,7250754.0,0.03615959660019352,-1.0512793947920789,10.333288438745356,46.857139426817746,42.028292981024656,-2.2493800144449096,-1.5039403840362908,1.90275636135123,-2.029038501867113,21.140423402743608,1.8882179260253906,-2.1334459718680705,1.6852331161499094,-3.074610305384759,6.445076537684578,-0.6946885946174248,4.065154826917244,-6.421612041846316,73.5294257457749,20.748737295361494,2.379921710767333,1,-1.5105743408203196,-2.360269546508796,3.162766456603997,-0.2596282958984446,-3.729228973388679,1,-0.063297220126864,1.8571351609278557,37.85876083374024,1.2105287781641094,37.76435089111328,-2.6249987373354746,39.08610153198242,-0.063297220126864
4330,2001-01-10,39.55815887451172,39.65256881713867,38.23640441894531,38.51963806152344,6039823.0,0.0084236487644882,1.3076956548766085,0.70967876479681,68.67469449404501,45.782844688705154,-2.146972861089438,-1.8355440434105788,1.5088598854757294,-2.228163234697419,20.11879790061278,1.4161643981933594,-1.592175237904783,1.9566667556762667,-2.8754996582503622,6.788833169602896,-0.4594164512870478,4.372749962639581,-6.6066263799888745,90.47628209815021,30.72776658523209,2.4160832069633136,1,-1.8174114227294922,-2.6907100677490234,1.8882169723510742,-0.5900688171386719,-3.5158615112304688,2,-0.07933174888094752,-1.0512793947920789,39.22771835327149,1.8571351609278557,37.85876083374024,1.2105287781641094,37.76435089111328,-0.07933174888094752
4331,2001-01-11,39.55815887451172,39.60536193847656,38.75566482543945,39.60536193847656,4998232.0,0.0,35.001777921448195,-0.04545220796203378,81.81817478812377,51.10727444079579,-1.7873069953289473,-1.9269013695111568,1.3999632620160227,-2.0932530856207023,19.54367892600129,0.8496971130371094,-1.0707985680142258,1.9519460678100558,-2.88805863121879,6.791950766838902,-0.46805628170437075,4.371948417324482,-6.464108720553156,96.61020431363794,28.87158214488393,2.4200023495144243,1,-1.8174114227294922,-2.6907100677490234,1.8882169723510742,-0.5428638458251953,-2.7228126525878906,3,-0.11083532450640454,1.3076956548766085,39.55815887451172,-1.0512793947920789,39.22771835327149,1.8571351609278557,37.85876083374024,-0.11083532450640454
4332,2001-01-12,38.47243118286133,39.60536193847656,37.66994094848633,39.51095199584961,7521644.0,-0.027446365618141844,2.1538447193385966,22.001131404557945,72.1460979969329,54.65154250106789,-0.27956139675232095,-1.0433820952397,2.3725855825460513,-0.886603900908753,19.678186453591913,1.9354209899902344,-0.6125480020723302,0.9606292724609347,-3.724329024203314,5.645587569125183,-1.3818498758711897,3.303108420793059,-5.238713722655767,57.62707453605861,-15.703504745483436,2.3424791483321235,1,-0.49565696716308594,-1.6049823760986328,2.973944664001465,1.2981510162353516,-2.5962982177734375,4,-0.06218406421930023,35.001777921448195,39.55815887451172,1.3076956548766085,39.55815887451172,-1.0512793947920789,39.22771835327149,-0.06218406421930023
4333,2001-01-16,37.81155776977539,38.42522811889648,36.537010192871094,38.14199447631836,7969686.0,-0.01717784379013565,3.210524077271889,0.3181801485443098,65.43778819004552,56.47764635961367,0.732111507898118,-0.6892491112464825,2.949909142567499,-0.10214816004621241,20.64746812191659,1.9354209899902344,-0.19719772987519946,0.4720556259155302,-3.874084102322442,4.818195354153502,-1.7010142382034559,2.6451254900345162,-4.44096634944777,40.90911873641679,-36.620593843052916,2.1730698641189843,1,0.4956550598144531,-0.9441089630126953,3.5876121520996094,2.265859603881836,-0.8553657531738281,1,-0.03201005480891839,2.1538447193385966,38.47243118286133,35.001777921448195,39.55815887451172,1.3076956548766085,39.55815887451172,-0.03201005480891839
4334,2001-01-17,38.0003776550293,38.51963806152344,37.52832412719727,37.71714401245117,6274039.0,0.004993708177895684,-2.0000115444113935,-0.8571494539493432,63.592231676704586,58.31662469858475,0.5988685477955613,-1.1371339832207994,2.679532619485876,-0.17181675744364355,21.715234421337325,0.9913139343261648,0.32032324077385255,0.7883302688598661,-3.3035196671286897,4.880180204848422,-1.2575946991344154,2.8342552368541476,-4.495649753782054,46.96966543206098,-29.251896376985343,2.0459249679942793,1,0.18882179260253906,-1.1329288482666016,3.1273603439331055,2.0770397186279297,-0.4475059509277344,2,-0.06583851081320402,3.210524077271889,37.81155776977539,2.1538447193385966,38.47243118286133,35.001777921448195,39.55815887451172,-0.06583851081320402
4335,2001-01-18,38.1891975402832,38.6612548828125,37.71714401245117,38.09478759765625,6413059.0,0.004968894966466575,-1.2222292058560762,0.3333288438745825,61.53844241170206,60.05184621659094,0.4003471333210129,-1.5700356027359703,2.3807543586518065,-0.2429464034541624,22.371206156429377,0.9441108703613281,0.6920983375986012,1.0810022354125977,-2.783584633415053,4.9455891042402484,-0.8512911990012242,3.0132956698264195,-4.55301588773473,53.846086902467825,-18.567604239555784,1.9322934344138254,1,-0.09440803527832031,-1.3217487335205078,2.773320198059082,1.8882198333740234,-0.19826126098632102,3,-0.07045731080267248,-2.0000115444113935,38.0003776550293,3.210524077271889,37.81155776977539,2.1538447193385966,38.47243118286133,-0.07045731080267248
4336,2001-01-19,37.52832412719727,38.0003776550293,37.24509048461914,37.76435089111328,6974700.0,-0.017305244824503574,1.133337643236953,-2.500020202836403,60.3015250870237,62.40561025553234,0.9130262715347541,-0.7623565900256821,2.9369410332153336,0.5246780390903538,20.89555273671516,0.9441070556640625,0.7527437648459383,0.3021152496337933,-3.4556895728031307,4.059920072070717,-1.5767871615846687,2.1810176608522553,-3.763317798373599,32.307701871076254,-37.42027649386872,1.8789024112184611,1,0.5664653778076101,-0.6608753204345774,3.1509618759155202,2.549093246459954,0.674091339111321,4,-0.039597472002195766,-1.2222292058560762,38.1891975402832,-2.0000115444113935,38.0003776550293,3.210524077271889,37.81155776977539,-0.039597472002195766
4337,2001-01-22,36.91465377807617,37.57552719116211,36.01774978637695,37.43391036987305,8325444.0,-0.0163521916683822,2.88235853361728,2.199990302716922,54.455446336737914,63.86906004534813,1.5572536567127742,0.14502294748527333,3.4244608828694183,1.2313086582817263,19.003885462296573,1.5577774047851562,0.8019133523387509,-0.4932960510253892,-3.7680098105234023,2.781417708472624,-2.1306529307743958,1.1440608287236174,-3.0233992665027998,33.92858946663607,-32.13877502992061,1.6373568797490061,1,0.9205055236816406,-0.04720497131347656,3.764632225036621,3.6820240020751953,-0.887462615966804,0,-0.002148403087541495,1.133337643236953,37.52832412719727,-1.2222292058560762,38.1891975402832,-2.0000115444113935,38.0003776550293,-0.002148403087541495
4338,2001-01-23,37.24509048461914,37.52832412719727,36.86744689941406,36.961856842041016,7283059.0,0.008951369516547292,-1.8000096972831745,-0.5454598883338231,44.91016225522717,63.652729248504734,1.2634820720038178,0.0827979974558275,2.9615034180440887,0.9944362293123916,16.87563098381052,0.6608772277832102,0.8328887206014173,-0.33043861389160156,-3.1607764638375286,2.4998992360543255,-1.7456075388645615,1.0847303110813584,-3.2301127539510617,46.42853535244213,-14.868091638999772,1.4151689249729633,1,0.5900688171386719,-0.3776416778564453,3.2571754455566406,3.3515872955322266,-2.8795318603515625,1,-0.03675538176223736,2.88235853361728,36.91465377807617,1.133337643236953,37.52832412719727,-1.2222292058560762,38.1891975402832,-0.03675538176223736
4339,2001-01-24,35.78172302246094,36.63142013549805,35.2624626159668,36.63142013549805,12472345.0,-0.0392902109544484,2.2222247163771702,-2.9999865316237475,34.574450251157785,59.86381322151727,2.443600435403212,1.7237723702591907,4.266526089655805,2.5460696585135025,15.350495996443936,1.9826278686523438,1.0652481169551322,-1.8504526138305692,-4.471787500356939,0.7708822726958005,-3.161120057093754,-0.5397851705673844,-1.6454965370800494,15.277791807383615,-43.42620360917989,1.3106674432631837,1,1.6521892547607422,1.0857257843017578,4.720542907714844,4.81495475769043,-0.6080055236816335,2,0.03282315369227429,-1.8000096972831745,37.24509048461914,2.88235853361728,36.91465377807617,1.133337643236953,37.52832412719727,0.03282315369227429
4340,2001-01-25,35.78172302246094,36.39539337158203,34.932022094726555,36.20656967163086,9648385.0,0.0,2.647058264288007,0.4999977552605469,30.113626189259435,54.118863377199006,2.0691741001549246,1.852196117830438,4.1170910166492405,2.639565697740629,14.286171570053941,1.4633712768554759,1.2464451766076863,-1.8716951370239272,-4.42129901439246,0.6779087403446056,-3.14649707570819,-0.5968931983396644,-1.5266727574614976,27.692388024631203,-27.295018755515574,1.2748019386842646,1,1.486968994140625,0.8496971130371094,4.720542907714844,4.81495475769043,-1.4841384887695241,3,0.04949869743636537,2.2222247163771702,35.78172302246094,-1.8000096972831745,37.24509048461914,2.88235853361728,36.91465377807617,0.04949869743636537
4341,2001-01-26,35.2624626159668,35.82892608642578,34.17673873901367,35.54569625854492,7113587.0,-0.01451188938465009,2.888902856219303,0.6666726526654156,33.33331639190206,49.806332087751144,2.1400594054041164,2.4329939655961326,4.456496163431922,3.236119284946561,13.686772610458398,1.6521873474121094,1.204178177327094,-2.3508308410644503,-5.027770898250445,0.3261092161215444,-3.689300869657444,-1.0123608124714565,4.814952850341797,31.944438209057076,-22.63465164589381,1.3384700285929974,1,1.156534194946289,0.8733005523681641,5.239803314208984,5.33421516418457,-0.5117073059082031,4,0.07737615188834357,2.647058264288007,35.78172302246094,2.2222247163771702,35.78172302246094,-1.8000096972831745,37.24509048461914,0.07737615188834357
4342,2001-01-29,36.17824935913086,36.51812744140625,35.256797790527344,35.309669494628906,7484837.0,0.0259705838794535,-1.5891399419763286,-3.0666549940739145,39.90930338882262,46.969833776504146,0.9662290037769665,1.647791799285045,3.384527332697708,2.400720758176817,13.083591122616703,1.2613296508789062,0.7989489475889755,-1.4643115997314453,-4.0598042799565235,1.1311810804936329,-2.7620579398439844,-0.16656525961890623,3.7811525726318393,59.718323966136836,4.031000865295482,1.2977463401125395,1,0.24074745178222656,-0.04248619079589844,2.6246204376220703,3.4035110473632812,-2.968280792236328,0,0.05594980804859939,2.888902856219303,35.2624626159668,2.647058264288007,35.78172302246094,2.2222247163771702,35.78172302246094,0.05594980804859939
4343,2001-01-30,36.19335174560547,36.36706924438477,35.460723876953125,35.51359558105469,5460308.0,0.00041744381616393156,-1.3076915605544244,0.7826064042372844,28.242587297323695,43.04209551212849,0.7794076816003965,1.7315806906700146,3.210198213390157,2.4706791992290675,12.447812957663668,0.9063453674316477,0.2409788680892717,-1.4556289672851577,-4.035278616010331,1.1240206814400153,-2.7454537916477477,-0.16580414292256762,3.6503969223022494,82.15375769254678,27.536809010351305,1.2898248243625874,1,0.2256450653076172,-0.05758857727050781,1.6654090881347656,2.4442996978759766,-1.8580055236816406,1,-0.004590914504520205,-1.5891399419763286,36.17824935913086,2.888902856219303,35.2624626159668,2.647058264288007,35.78172302246094,-0.004590914504520205
4344,2001-01-31,36.51812744140625,36.55588912963867,35.66465377807617,36.25377655029297,7229437.0,0.008973352290872372,4.244500314267756,0.38889075950929886,28.184246084844602,39.336073698033225,0.24838364051164774,1.355862656635395,2.708425191747949,2.2352238976982477,12.780582244321067,0.8912353515625,-0.15606808314730358,-1.0543804168701172,-3.6746373604424605,1.565876526702226,-2.364508888656289,0.25574805491605446,3.212281027923588,98.41280785017959,46.33528589596558,1.3101284717861708,1,-0.4295692443847656,0.3729209899902344,1.0810050964355469,1.8598957061767578,-2.53021240234375,2,-0.05894521345850745,-1.3076915605544244,36.19335174560547,-1.5891399419763286,36.17824935913086,2.888902856219303,35.2624626159668,-0.05894521345850745
4345,2001-02-01,38.17975616455078,38.330814361572266,36.744712829589844,36.85800552368164,9426218.0,0.04550147665185289,-1.048782050176527,4.999985569569107,42.01309592330592,37.30402601317569,-1.5809823687273266,-0.3505053287460953,0.9356776173305121,0.6455964174736053,13.723978875253604,1.8126869201660156,-0.39554468101554363,0.6242424011230483,-1.97447041942511,3.2229552216712065,-0.6751140091510308,1.9235988113971274,1.4395789101727345,96.36361465830889,47.8570677917068,1.299356410274078,2,-1.9259796142578125,-1.0526790618896484,-0.5806236267089844,0.19826698303222656,-4.274921417236335,3,-0.07873383614122009,4.244500314267756,36.51812744140625,-1.3076915605544244,36.19335174560547,-1.5891399419763286,36.17824935913086,-0.07873383614122009
4346,2001-02-02,37.6132926940918,38.700904846191406,37.212989807128906,38.5120849609375,11159466.0,-0.014836749297653551,1.3313658628429001,-0.6800013853253639,44.703135906857895,36.22043596541124,-1.1188585219981775,0.10536361270033723,1.357799963291825,1.2709458801716025,14.634808250949815,1.4879150390625,-0.6449166432100171,0.1314193725585966,-2.3661750798534626,2.629013824970656,-1.117377853647433,1.3802165987646262,1.8971904539175242,68.42107012001966,20.19790269678863,1.2487972262060287,2,-1.1744709014892578,-0.48621559143066406,-0.08496761322021484,0.7647304534912109,-3.6782493591308523,4,-0.08815256317406128,-1.048782050176527,38.17975616455078,4.244500314267756,36.51812744140625,-1.3076915605544244,36.19335174560547,-0.08815256317406128
4347,2001-02-05,37.53776550292969,37.53776550292969,36.25377655029297,37.08459091186523,8810955.0,-0.002007992009005144,4.666641413503708,-0.5042039276270913,48.18066920792838,36.58382562682248,-1.056779353479051,0.1718563894209808,1.286654247720577,1.4092863733061307,15.233712652126426,1.3595161437988281,-0.8951583112678065,0.06722145080566122,-2.427031271085248,2.5614741726965704,-1.179904910139797,1.3143478117511194,1.8660427568997235,64.1026425898935,14.3365506061253,1.2471263609454557,2,-1.0989437103271484,-0.4106884002685547,-0.009440422058105469,0.8402576446533203,-5.732629776000977,0,-0.07424550064530555,1.3313658628429001,37.6132926940918,-1.048782050176527,38.17975616455078,4.244500314267756,36.51812744140625,-0.07424550064530555
4348,2001-02-06,37.57552719116211,37.6132926940918,36.78247833251953,37.46223449707031,5857244.0,0.0010059652652867346,7.799894947372675,0.24999789556974952,47.119061809332244,37.977671355508534,-1.165281087750806,0.11782871430774833,1.061589185327712,1.4382101776582985,15.634000644247834,0.8308143615722656,-1.0983786118670338,0.11914482116699077,-2.3690359629348805,2.607325605268862,-1.1249455708839449,1.3632352132179264,1.7237396782509862,62.93528994201788,12.286075009578106,1.2440903920509343,2,-1.1367053985595703,-0.44845008850097656,-0.047202110290527344,0.8024959564208984,-5.234138488769531,1,-0.11618090152290328,4.666641413503708,37.53776550292969,1.3313658628429001,37.6132926940918,-1.048782050176527,38.17975616455078,-0.11618090152290328
4349,2001-02-07,36.744712829589844,37.7265853881836,36.32930374145508,37.7265853881836,6063258.0,-0.02211051776720452,1.8461568347112307,-8.66668911411165,40.98939323921917,39.186089916615174,-0.20506620265634723,0.7937823077946007,1.7341948632958832,2.33758578241374,16.760061350741136,1.3972816467285227,-1.2178397311900468,-0.5875192642211928,-2.948073780513141,1.7730352520707555,-1.7677965223671634,0.5927579939247778,2.4521034772152603,20.061730319563523,-28.936269007700503,1.180277258145973,2,-0.3058910369873047,0.38236427307128906,0.6655979156494141,1.633310317993164,-4.91691780090332,2,-0.0655704296517402,7.799894947372675,37.57552719116211,4.666641413503708,37.53776550292969,1.3313658628429001,37.6132926940918,-0.0655704296517402
4350,2001-02-08,36.41994094848633,36.767372131347656,36.10271835327149,36.59365463256836,6063788.0,-0.008838601695152826,1.5507261228552751,0.17692080561944298,42.78336893348563,40.23609575456891,0.2455831461745177,0.9184831933042119,1.9256801632278666,2.737263770221432,18.08452502914998,0.6646537780761648,-1.274798404663109,-0.7553802490234389,-2.900295324219762,1.3895348261728842,-1.8278377866216005,0.3170772885747226,2.676473806962946,12.209385126097434,-37.29291295303133,1.0724575375981615,2,0.5589103698730469,0.7071361541748047,0.1996784210205078,1.9580821990966797,-3.8972816467285227,3,-0.06677731610997872,1.8461568347112307,36.744712829589844,7.799894947372675,37.57552719116211,4.666641413503708,37.53776550292969,-0.06677731610997872
4351,2001-02-09,35.173717498779304,36.34440994262695,34.743202209472656,36.291542053222656,9221925.0,-0.03421816228284735,1.6172926493925157,6.434867583117356,39.52747232573939,40.19367008089299,1.6515750093250716,1.917715828895176,3.013778713634885,4.045877168369209,19.71026537581891,1.6767387390136719,-1.132402588860728,-1.782381629943842,-3.793952050341588,0.22918879045390383,-2.788166840142715,-0.7765964197449691,3.824303736341257,14.430438985469646,-35.51166876808304,1.0057852101988745,2,1.5483360290527273,1.835346221923821,1.693730354309075,3.204305648803704,-4.282478332519535,4,-0.036074741076455585,1.5507261228552751,36.41994094848633,1.8461568347112307,36.744712829589844,7.799894947372675,37.57552719116211,-0.036074741076455585
4352,2001-02-12,36.08005905151367,36.49546813964844,35.19637680053711,35.21147918701172,7422079.0,0.025767579237702787,-1.8907733509895548,-0.7770270039688683,43.44591375558502,41.88292857625536,0.8156105815786319,0.8674275080546963,1.9702800095023676,3.1987844845900213,20.831737812243716,1.3217506408691335,-0.9230710933071862,-0.7564214706420884,-2.6704959337907113,1.1576529925065344,-1.7134587022163998,0.200615760932223,2.8215365336847498,44.81009518256527,-5.346098210636804,0.9570372315743118,2,0.6419944763183594,0.8345947265625,0.7165803909301758,2.297964096069336,-5.777944564819336,0,-0.05945155781175859,1.6172926493925157,35.173717498779304,1.5507261228552751,36.41994094848633,1.8461568347112307,36.744712829589844,-0.05945155781175859
4353,2001-02-13,36.6012077331543,36.64652633666992,35.68730926513672,36.08005905151367,6432654.0,0.014444230285115323,2.1357933855439715,0.6000008783757076,55.15684195011459,44.87988367239647,0.4005193147322075,0.2645149975550254,1.3212893698748402,2.7533301741145806,21.44590997028096,0.9592170715332031,-0.6962351658968657,-0.174755287170413,-2.034795766392115,1.685285192051289,-1.1047755267812676,0.7552649524404416,2.2058907151204323,62.278474214782044,7.391889021084474,0.9300202396108526,2,0.12084579467773438,0.313446044921875,0.4550609588623047,1.776815414428711,-6.004529953002926,1,-0.13103589480412647,-1.8907733509895548,36.08005905151367,1.6172926493925157,35.173717498779304,1.5507261228552751,36.41994094848633,-0.13103589480412647
4354,2001-02-14,35.49848937988281,36.63142013549805,35.34743118286133,36.59365463256836,5121364.0,-0.030127922589631262,1.193547546197184,-2.101444925923757,48.43488349738867,45.59341562507233,1.5012657766608726,1.2334261703685883,2.3476756383971207,3.8989645680727847,22.21005409442445,1.2839889526367188,-0.6035476896058327,-1.1523792266845732,-3.0021923457183632,0.6974338923492169,-2.0772857862014646,-0.22747266716768166,3.2160018742066967,37.31342721022796,-20.145013983809974,0.9249065595168935,2,1.2235641479492188,1.4161643981933594,1.7348003387451172,2.8795337677001953,-3.8821754455566406,2,-0.0889361979239427,2.1357933855439715,36.6012077331543,-1.8907733509895548,36.08005905151367,1.6172926493925157,35.173717498779304,-0.0889361979239427
4355,2001-02-15,35.49848937988281,36.48036193847656,35.385196685791016,35.80060577392578,4901580.0,0.0,-3.1428468354065053,0.2758637505181284,51.383661554053674,46.335696252538526,1.2079604526936052,1.0767130072903086,2.2499862951205145,3.927241603113103,23.104182474348207,1.0951652526855469,-0.4215094228015346,-1.0178438186645522,-2.786168460594837,0.7504808232657325,-1.9020061396296981,-0.1336814976994063,3.1252468239051794,39.68253013859243,-20.135637801133875,0.8841623209651427,2,0.7364044189453125,1.4161643981933594,1.793807029724121,2.8795337677001953,-4.342901229858402,3,-0.10340424100628043,1.193547546197184,35.49848937988281,2.1357933855439715,36.6012077331543,-1.8907733509895548,36.08005905151367,-0.10340424100628043
4356,2001-02-16,36.04229736328125,36.44259643554688,35.03021240234375,35.49848937988281,7030440.0,0.015319186616054026,1.1011270387142789,-1.7999949493674083,49.16666315925833,46.445251136019635,0.4669794676624832,0.43834141255064907,1.6021413296139713,3.4083762951525287,23.880581346871534,1.412384033203132,-0.2423513551607499,-0.3997344970703125,-2.1130438674052385,1.3135748732646135,-1.2563891822377755,0.4569201880971505,2.4924988912112553,62.616855515721944,2.6709688033525154,0.856654685167464,2,0.192596435546875,0.8487529754638672,1.261800765991211,2.335725784301758,-2.8851966857910156,4,-0.09765298882165985,-3.1428468354065053,35.49848937988281,1.193547546197184,35.49848937988281,2.1357933855439715,36.6012077331543,-0.09765298882165985
4357,2001-02-20,36.83534622192383,37.024169921875,35.80060577392578,36.231117248535156,6428814.0,0.02200328271667029,1.4922977703356346,1.111107214007127,53.59256958542267,47.16452977780746,-0.4874460025664362,-0.3804599912986504,0.692342312394068,2.6473960921871083,23.9510676502992,1.2235641479492188,-0.27317387295961737,0.3972797393798828,-1.3117857466156337,2.1063452253753994,-0.4572530036178719,1.2518124823776375,1.6122888822591008,90.53020447519054,32.01401452971962,0.854532742997757,2,-0.6004524230957031,0.05570411682128906,0.4687519073486328,1.5426769256591797,-4.9697875976562536,1,-0.16136965348044474,1.1011270387142789,36.04229736328125,-3.1428468354065053,35.49848937988281,1.193547546197184,35.49848937988281,-0.16136965348044474
4358,2001-02-21,35.87613296508789,36.68429183959961,35.6495475769043,36.44259643554688,6411867.0,-0.026040565793977177,-1.029638109775488,-0.9374980270842,46.64561092156157,47.792998409178836,0.22949104454632874,0.49638584946654163,1.5212521334451097,3.643978118715566,24.05579348408104,1.1857986450195312,-0.327868573326505,-0.49348564147949503,-2.175907284096951,1.1889360011379608,-1.334696462788223,0.3477251798292329,2.486084211791656,42.424201842725516,-10.589062893794676,0.8412108213087288,2,0.0075531005859375,0.5626888275146484,1.5459785461425781,2.501890182495117,-3.0362548828125,2,-0.15536843070064976,1.4922977703356346,36.83534622192383,1.1011270387142789,36.04229736328125,-3.1428468354065053,35.49848937988281,-0.15536843070064976
4359,2001-02-22,36.95619201660156,36.95619201660156,35.309669494628906,35.87613296508789,7570102.0,0.030105224901599836,2.048949073043927,-1.9066702582578299,43.19326996372007,47.838542968093776,-0.9134768058669849,-0.517717123746749,0.38314740128426195,2.5808131614641496,23.562369144781485,1.6465225219726562,-0.3973718145455791,0.5278499603271456,-1.1501535870305375,2.2058535076848287,-0.3111518133516924,1.3668517340059836,1.3223155915206632,96.59080473843706,47.0344056186662,0.8390017736788399,2,-1.0725059509277344,-0.5173702239990234,0.631138801574707,1.4218311309814453,-3.2477340698242188,3,-0.17208250876046305,-1.029638109775488,35.87613296508789,1.4922977703356346,36.83534622192383,1.1011270387142789,36.04229736328125,-0.17208250876046305
4360,2001-02-23,37.55287170410156,37.76435089111328,35.87613296508789,36.44259643554688,8490547.0,0.016145594417086073,1.4630530841344718,1.0279764490642076,49.665002146744236,48.96493517042765,-1.4891498832837158,-1.02758835239635,-0.24453596502966235,2.002407526835256,22.655418760343505,1.8882179260253906,-0.4548715075836611,1.0359722137451186,-0.6847472147325249,2.756691642222762,0.17561249950630042,1.8963319279839368,0.6436005266384939,92.26523499521443,43.232258237937906,0.86035971423882,2,-1.1555900573730469,-1.1140499114990234,-0.024547576904296875,0.7779445648193359,-4.501510620117195,4,-0.15808532078591997,2.048949073043927,36.95619201660156,-1.029638109775488,35.87613296508789,1.4922977703356346,36.83534622192383,-0.15808532078591997
4361,2001-02-26,37.99093627929688,37.99093627929688,37.16012191772461,37.55287170410156,6704074.0,0.011665274992737062,2.793113657737901,0.3945549248931552,52.41545422234806,49.96155077784576,-1.6601487180863543,-1.3183544851018638,-0.7441545797771809,1.5830886335920766,21.344588379118285,0.8308143615722727,-0.3789068411508225,1.3376131057739329,-0.396933828947148,3.072160040495014,0.47033963841339244,2.2048865731344733,0.12514128160864857,100.0,50.689095838698265,0.8672734673605391,2,-1.4803619384765696,-1.552114486694343,-0.509817123413093,0.33987998962401633,-5.4229583740234375,0,-0.17992049680011146,1.4630530841344718,37.55287170410156,2.048949073043927,36.95619201660156,-1.029638109775488,35.87613296508789,-0.17992049680011146
4362,2001-02-27,38.202415466308594,38.361026763916016,37.74169158935547,37.99093627929688,8358280.0,0.0055665694958657586,1.3428526075788623,0.48275802013303526,53.280636072284,49.753083458086806,-1.7197630247680564,-1.4444717045097448,-1.0449138307819652,1.393282698058357,20.369246575708924,0.6193351745605469,-0.28903589410337105,1.4478839874267564,-0.40230698180847924,3.298074956661992,0.522788502809135,2.3729794720443778,-4.025676727294922,94.80194275498658,45.26405229196574,0.9250954846176189,2,-1.506795883178711,-1.7635936737060547,-0.7212963104248047,0.1284008026123047,-4.984893798828125,1,-0.13206795243792668,2.793113657737901,37.99093627929688,1.4630530841344718,37.55287170410156,2.048949073043927,36.95619201660156,-0.13206795243792668
4363,2001-02-28,36.02719116210937,38.40634536743164,36.02719116210937,38.20996856689453,10766636.0,-0.056939444211782764,-1.1799329607376339,-10.321476243732116,46.70824801806055,49.56123507149479,0.4084243695047576,0.7564495630441499,0.9849990313292878,3.555893113343707,19.71571052557622,2.3791542053222727,-0.10817195496067455,-0.7190322875976634,-2.581286283159038,1.1432217079637113,-1.6501592853783507,0.21209471018302395,-1.7667666625976466,23.170706168580963,-28.852497151843444,0.9311269977806859,2,0.6910877227783274,0.41163063049317117,1.324112892150886,2.3036251068115305,-2.4622344970703125,2,-0.11551365520325874,1.3428526075788623,38.202415466308594,2.793113657737901,37.99093627929688,1.4630530841344718,37.55287170410156,-0.11551365520325874
4364,2001-03-01,34.36555862426758,36.44259643554688,34.36555862426758,36.44259643554688,11526876.0,-0.04612162325852831,-1.0000000000000069,0.951557317171209,41.60492595479345,48.47470889379921,2.1148492725023544,2.370062835524436,2.5018428412431177,5.173263043124798,19.46070091935558,2.077037811279304,-0.06386002504159904,-2.273036384582518,-4.418131736671562,-0.12794103249347444,-3.34558406062704,-1.2004887085379963,4.0407867431640625,0.0,-54.70231928134173,1.0725476760445207,3,2.0203933715820312,2.073263168334961,2.985745429992676,3.9652576446533203,-1.6616325378417969,3,-0.0443956275721592,-1.1799329607376339,36.02719116210937,1.3428526075788623,38.202415466308594,2.793113657737901,37.99093627929688,-0.0443956275721592
4365,2001-03-02,35.173717498779304,35.181270599365234,32.175228118896484,32.175228118896484,27288170.0,0.023516535358777402,-1.0050379371937164,-1.4436373587421447,50.0,48.56730187610384,1.4033544628617136,1.3967649947789127,1.5644317494370412,4.328106517432737,20.75839423260403,3.00604248046875,-0.16655427855717164,-1.314575576782218,-3.4259825319487476,0.7968313783843115,-2.370279054365483,-0.25887209919895326,3.2326278686523366,48.12121583152235,-11.192933942121478,1.0557034775832657,3,0.11706924438475852,0.26434898376464133,1.9769630432128835,3.1570987701415945,-2.4320259094238352,4,-0.04165779611020104,-1.0000000000000069,34.36555862426758,-1.1799329607376339,36.02719116210937,1.3428526075788623,38.202415466308594,-0.04165779611020104
4366,2001-03-05,34.29758453369141,34.81872940063477,33.91238784790039,34.81872940063477,8117179.0,-0.02490873946202299,2.478271053691057,-0.17380247215140232,42.42619730318069,47.32659384474362,2.241713417202021,2.120474790293933,2.4628217888108637,5.172323878410893,22.36560119132044,1.2613296508789134,-0.14286898677255522,-2.0249231338500877,-4.2801892781410515,0.23034301044087613,-3.152556205995573,-0.8972900617046022,3.859516143798821,34.06060791576123,-25.96922131997173,1.127633072145483,3,0.9932022094726491,1.140481948852532,2.6524715423583913,4.033231735229485,-1.8277969360351634,0,-0.036335603998084665,-1.0050379371937164,35.173717498779304,-1.0000000000000069,34.36555862426758,-1.1799329607376339,36.02719116210937,-0.036335603998084665
4367,2001-03-06,34.750755310058594,35.34743118286133,34.47885131835937,34.667675018310554,8301612.0,0.013212906463486274,-2.77046954304205,-0.15941880467004454,42.091671625488075,46.82060058962435,1.6335298179401008,1.526043638713361,2.0985050839180843,4.7076383242416355,23.40411842985859,1.0498466491699148,-0.13827985812260124,-1.4324018478393583,-3.715739807865212,0.8509361121864956,-2.574070827852289,-0.2907328678264278,3.167070465087889,41.33331292662769,-17.651493899080137,1.1416689800129278,3,0.5400314331054688,0.6873111724853516,1.5266246795654297,3.5800609588623047,-3.6329307556152344,1,-0.06281237300627374,2.478271053691057,34.29758453369141,-1.0050379371937164,35.173717498779304,-1.0000000000000069,34.36555862426758,-0.06281237300627374
4368,2001-03-07,33.20996856689453,34.509063720703125,32.93051528930664,34.17673873901367,10177058.0,-0.044338223138363886,-1.0693091834668094,-11.636576518665764,40.57248782278499,46.52940257396489,3.0802724031105484,2.870159006548704,3.692290344159865,6.249692137868593,24.74417350776881,1.8202400207519531,-0.1911350427630083,-2.754910659790042,-5.297723198013543,-0.21209812156654095,-4.026316928901792,-1.4835043906782914,4.4781533020019495,24.24774172786308,-35.930156938384876,1.2714062691117518,3,2.0808181762695312,2.228097915649414,3.067411422729492,5.120847702026367,-2.107250213623047,2,0.0002274347405877286,-2.77046954304205,34.750755310058594,2.478271053691057,34.29758453369141,-1.0050379371937164,35.173717498779304,0.0002274347405877286
4369,2001-03-08,34.33534622192383,34.524169921875,33.42145156860352,33.534744262695305,6142566.0,0.033886742553292715,-1.147063738761338,-0.8281202526900674,45.615028648692345,46.07940551862579,1.7254846665988453,1.6390580172205773,2.6097320192892397,5.123093565626732,25.917256680355738,1.3142013549804688,-0.33553716489036844,-1.5090646743774414,-4.123598510837503,1.1054691620826205,-2.816331592607476,-0.20179775614740691,3.1322598969726556,68.09520259171163,5.104816574322271,1.3072669182300323,3,0.9554405212402344,1.1027202606201172,1.9420337677001953,3.9954700469970703,-2.620843887329098,3,-0.022437215337961613,-1.0693091834668094,33.20996856689453,-2.77046954304205,34.750755310058594,2.478271053691057,34.29758453369141,-0.022437215337961613
4370,2001-03-09,33.9879150390625,34.886707305908196,33.64803695678711,34.14652633666992,7982793.0,-0.010118761599656967,-1.9549580703725948,-0.1981150505305572,42.13871860342499,44.937546005412116,1.6919761680556746,1.891946997102636,2.9740011568621156,5.46425622571401,26.92438185206082,1.2386703491210866,-0.3463830199384219,-1.7348945617675753,-4.4605849577569145,0.990795834221764,-3.0977397597622485,-0.3720493637729021,3.267995959833982,43.74996054168376,-18.490920631103606,1.3628451979946705,3,1.3028717041015625,1.4501514434814453,2.5018882751464844,4.342901229858398,-1.3821754455566406,4,-0.037777808705271365,-1.147063738761338,34.33534622192383,-1.0693091834668094,33.20996856689453,-2.77046954304205,34.750755310058594,-0.037777808705271365
4371,2001-03-12,33.904834747314446,35.27190399169922,33.564956665039055,33.61027145385742,8570649.0,-0.002444406832621815,-7.862818887656183,-1.85713942134246,38.141813668891494,43.25545462725739,1.267812949422371,1.9764239594490434,3.0504740056684554,5.532983898679397,27.209575674041574,1.7069473266601634,-0.413599801297174,-1.754530715942387,-4.590859733301116,1.0817983014163417,-3.172695224621755,-0.33636620726301913,3.147848936382033,40.312509864578765,-17.59194415871125,1.418164508679366,3,1.3859519958496165,1.5332317352294993,2.7855920791626048,4.425981521606452,-2.379154205322255,0,-0.034306114942828536,-1.9549580703725948,33.9879150390625,-1.147063738761338,34.33534622192383,-1.0693091834668094,33.20996856689453,-0.034306114942828536
4372,2001-03-13,33.935043334960945,34.06344223022461,33.194862365722656,33.71601104736328,7598436.0,0.0008909817101789841,2.650798486403284,0.7435831023854962,41.506926550424716,42.6775300197423,0.6354430801152233,1.8733228624506282,3.0290909177107324,5.468101752378871,27.681922499173034,0.8685798645019531,-0.6169306559510872,-1.6170713424682575,-4.547092717838304,1.3129500329017887,-3.0820820301532805,-0.15206065478323438,2.922542126143533,42.90308758335658,-16.25893419115195,1.4650106876850242,3,0.3738689422607351,1.355743408203118,2.8479061126708913,4.254158020019524,-2.703926086425785,1,-0.04317824859811337,-7.862818887656183,33.904834747314446,-1.9549580703725948,33.9879150390625,-1.147063738761338,34.33534622192383,-0.04317824859811337
4373,2001-03-14,31.80513572692871,33.194862365722656,30.966766357421875,32.09969711303711,13652426.0,-0.0627642518976228,-1.2605345374924168,-1.3448308892681302,29.358347357429295,41.31679906447962,2.3506677902674724,3.821424265816681,5.128038128260691,7.547583504006937,28.579240432403243,2.9682769775390696,-0.9697987289059142,-3.5071753501892076,-6.833877832166593,-0.1804728682118224,-5.170526591177904,-1.8438241092005114,4.865155440487449,19.473694936760456,-33.50993054418093,1.6633512409886926,3,1.3519630432128906,2.881420135498047,4.977813720703125,6.384065628051758,-1.5936565399169922,2,-0.021610068838769925,2.650798486403284,33.935043334960945,-7.862818887656183,33.904834747314446,-1.9549580703725948,33.9879150390625,-0.021610068838769925
4374,2001-03-15,32.34138870239258,32.515106201171875,31.608760833740234,32.477340698242195,11411556.0,0.016860578117572134,7.571330651707282,0.46154045391267345,29.014570733556667,38.985084701541474,1.6730276539092017,3.200619424174718,4.502501924615508,6.971048433570601,29.353892296260675,0.9063453674316406,-1.38058577217285,-2.8130673408508287,-6.392581063452845,0.7664463817511908,-4.602824202151837,-1.0233104795498207,3.9866909764239225,31.929811814284676,-15.420501379643902,1.7897568613010093,3,0.8157100677490234,2.3451671600341797,4.441560745239258,5.847812652587891,-2.6963729858398473,3,-0.038299850402820135,-1.2605345374924168,31.80513572692871,2.650798486403284,33.935043334960945,-7.862818887656183,33.904834747314446,-0.038299850402820135
4375,2001-03-16,31.827795028686523,32.18277740478516,31.49546813964844,31.79758262634277,14421935.0,-0.015880384062421538,-1.1666596518654715,-0.2222284575886113,25.332510895645342,37.085786211815325,1.8574169355082262,3.6102112228366607,4.9037855156412675,7.456792995382642,30.18353065672362,0.8459205627441371,-1.5946090813137488,-3.1431262969970675,-7.013009405444308,0.7267568114501728,-5.078067851220688,-1.2081847427734473,4.178605850846303,20.000026582406345,-19.835753954106753,1.934941554223621,3,1.3293037414550781,2.8587608337402344,4.9551544189453125,6.361406326293945,-1.8429012298583984,4,-0.0035595520830042915,7.571330651707282,32.34138870239258,-1.2605345374924168,31.80513572692871,2.650798486403284,33.935043334960945,-0.0035595520830042915
4376,2001-03-19,32.522659301757805,33.08156967163086,31.51812744140625,31.684289932250977,7198191.0,0.02183199535013336,-1.6709657027506553,27.749179292925795,28.114080294361315,35.53272050835679,0.9882245899467748,2.7807132881368446,4.084108348175427,6.69713570115416,30.58490029862666,1.5634422302246094,-1.6017771480199343,-2.272280120849615,-6.255474429220136,1.7109141875209062,-4.263877275034872,-0.280682966664358,3.1813635064483634,50.24397154383888,16.64387416895309,1.9915971541852604,3,0.5966758728027415,2.1638965606689524,4.5303049087524485,5.572130203247077,-1.714502334594716,0,0.0025545356232159477,-1.1666596518654715,31.827795028686523,7.571330651707282,32.34138870239258,-1.2605345374924168,31.80513572692871,0.0025545356232159477
4377,2001-03-20,30.89123916625977,32.57552719116211,30.87613296508789,32.447128295898445,7336416.0,-0.050162568821973896,-1.1428567992746095,-1.8558515926624657,29.34385278334109,34.28509439286302,2.251352066819738,4.157120752265907,5.611795466137618,8.256633310636271,31.622325404013914,1.6993942260742188,-1.8529760335019745,-3.6064949035644496,-7.828535333620199,0.6155455264912995,-5.717515118592328,-1.4954746885365715,4.528548254899345,0.6514861616773023,-32.852289149282356,2.1110202150278745,3,2.1827793121337855,3.7499999999999964,5.974319458007809,6.707893371582028,0.015104293823242188,1,0.0205379063079274,-1.6709657027506553,32.522659301757805,-1.1666596518654715,31.827795028686523,7.571330651707282,32.34138870239258,0.0205379063079274
4378,2001-03-21,30.302114486694336,30.84592056274414,29.833837509155273,30.362537384033203,9430720.0,-0.019070930641361006,-1.0303040158560406,0.038834963358153424,32.11435182192389,32.78501918988875,2.6648582889714376,4.540011479143047,6.085159117530111,8.758373537899018,32.758401589400236,1.0574016571044957,-1.9652409633596761,-3.9169186592102037,-8.478116024835195,0.6442787064147915,-6.197517342022699,-1.6363199763977079,4.754180577979078,14.418583618118252,-22.359736859959146,2.280598682812497,3,2.25075626373291,3.817976951599121,6.516239166259766,7.155401229858398,1.344411849975586,2,0.030658017685490258,-1.1428567992746095,30.89123916625977,-1.6709657027506553,32.522659301757805,-1.1666596518654715,31.827795028686523,0.030658017685490258
4379,2001-03-22,30.59667778015137,30.815710067749023,30.0,30.302114486694336,13046696.0,0.009720882467999958,1.2268060024784695,-4.875027620821423,28.899706544564452,31.314017850015357,1.993870367703817,3.9469426240217693,5.631738560971979,8.381773952796191,33.75841232589995,0.8157100677490234,-2.121356106145093,-3.3043796539306634,-7.94807884485618,1.3393195369948536,-5.626229249393422,-0.9825300584679049,3.9373715289702282,23.488398452618146,-11.365399185735395,2.321849595462758,3,1.9561929702758754,3.5234136581420863,6.221675872802731,6.624811172485348,0.5589103698730398,3,-0.01258955615728774,-1.0303040158560406,30.302114486694336,-1.1428567992746095,30.89123916625977,-1.6709657027506553,32.522659301757805,-0.01258955615728774
4380,2001-03-23,31.616313934326172,31.616313934326172,30.04531669616699,30.28700828552246,10226179.0,0.03332506102464028,1.3636358418742582,4.5128014193581265,37.80067064471449,31.276113069551243,0.6732431407725628,2.592678608571518,4.451165396803255,7.262585685273237,35.30039527349238,1.5709972381591832,-2.125304325146189,-1.9879156112670913,-6.402029215421869,2.4261979928876904,-4.19497241334448,0.21914119081029781,2.4477141947987917,54.88372612020459,19.10632429174276,2.2070568020773904,3,0.33232593536376953,2.503777503967285,5.20203971862793,5.605175018310547,0.6571006774902415,4,-0.062350665604733346,1.2268060024784695,30.59667778015137,-1.0303040158560406,30.302114486694336,-1.1428567992746095,30.89123916625977,-0.062350665604733346
4381,2001-03-26,31.15558815002441,31.87311172485352,30.58912467956543,31.75981903076172,11448628.0,-0.0145724066777293,2.0909049168133857,-0.4545462371886232,33.65383297884463,30.403547117153458,0.7855897944355128,2.650977969072418,4.742282324731253,7.598211237241333,37.045829199628606,1.2839870452880895,-2.308726433028106,-2.106873989105228,-6.1322525417772376,1.9185045635667777,-4.119563265441233,-0.09418471276922347,2.4854209171035855,48.20934511821391,12.592146585013438,2.0126892763360034,3,0.35876178741455433,2.9645032882690465,5.419185638427738,5.711860656738285,0.8459224700927841,0,-0.037575742289280734,1.3636358418742582,31.616313934326172,1.2268060024784695,30.59667778015137,-1.0303040158560406,30.302114486694336,-0.037575742289280734
4382,2001-03-27,33.157100677490234,33.459213256835945,31.14803504943848,31.3066463470459,10574391.0,0.06424248895022888,-1.1324009865489104,-3.062495462307939,49.76929097969182,32.671429741849295,-1.4951050647284774,0.2657267263409082,2.6259233277898772,5.487243325826789,38.76340772215616,2.3111782073974645,-2.3805163504590183,0.14690427780151083,-3.1395158329432107,3.433324388546236,-1.4963057775708535,1.7901143331738716,-3.323263168334961,91.66672366198218,52.35542613901046,1.643210055372362,3,-1.5105752944946254,0.9629907608032227,3.4058713912963867,3.710348129272461,-1.5861034393310547,1,-0.07084285604988982,2.0909049168133857,31.15558815002441,1.3636358418742582,31.616313934326172,1.2268060024784695,30.59667778015137,-0.07084285604988982
4383,2001-03-28,31.865558624267575,32.854984283447266,31.555891036987305,32.66616439819336,9139440.0,-0.03895220109216202,1.2051316087674426,-0.4326536249795158,39.37621877139311,33.82272396827557,-0.21690002468954717,1.295947736571616,3.8065483795730337,6.6803056598538895,39.50075461672863,1.6012096405029297,-2.4369682740757845,-0.9365561485290534,-3.932856513168449,2.059744216110346,-2.4347063308487513,0.5615940337906444,-1.9592136001586873,53.93014208016634,17.50552084429558,1.498150182319699,3,-0.21903324127196555,2.2545328140258825,4.6974134445190465,5.001890182495121,-0.030212402343746447,2,-0.030101940954333717,-1.1324009865489104,33.157100677490234,2.0909049168133857,31.15558815002441,1.3636358418742582,31.616313934326172,-0.030101940954333717
4384,2001-03-29,32.83987808227539,33.37613296508789,31.22356414794922,31.344411849975586,8275132.0,0.030575941551698183,-1.4782596761212727,-1.8679183700696524,45.314422314329846,36.0429363481294,-1.2438798439742698,0.21235515234261726,2.7242595684969757,5.612926015550308,39.32186979552701,2.152568817138672,-2.54948951100868,0.1140473365783663,-2.790950525253848,3.0190451984105806,-1.3384515943377409,1.5665462674944735,-2.8624756935119606,81.8584083157108,44.44529321333992,1.4524989309161072,3,-1.1933526992797816,1.2802133560180664,3.321375846862793,4.027570724487305,-0.38519668579102273,3,-0.03633849500341335,1.2051316087674426,31.865558624267575,-1.1324009865489104,33.157100677490234,2.0909049168133857,31.15558815002441,-0.03633849500341335
4385,2001-03-30,33.708457946777344,33.708457946777344,32.5,32.953170776367195,7760229.0,0.026448936939590828,2.1999959594735192,0.5050513037988359,49.24680493068514,38.3910168632765,-2.0312395809870516,-0.8133263826523773,1.749490070107143,4.641070949475306,38.20537342265894,1.2084579467773438,-2.283838711947638,1.0558901786804213,-1.6567068338786868,3.7684871912395295,-0.30040832759913627,2.4121886849599754,-3.661419340652465,100.0,60.35308895319292,1.356298506279555,3,-1.9373102188110352,0.4116334915161133,2.45279598236084,3.1589908599853516,-1.6389732360839844,4,-0.07573380546756803,-1.4782596761212727,32.83987808227539,1.2051316087674426,31.865558624267575,-1.1324009865489104,33.157100677490234,-0.07573380546756803
4386,2001-04-02,33.05136108398437,34.025680541992195,32.57552719116211,33.708457946777344,7705150.0,-0.01949353078774685,1.2456153823433718,-0.869996060486699,46.766181516649816,40.32683116697746,-1.4430071195036724,-0.26812755432503366,2.3118775607887656,5.197560564043762,36.94605379271662,1.4501533508300852,-2.0589620496878958,0.46110448837279705,-2.1476528052126085,3.0698617819582026,-0.8432741584199093,1.7654831351654998,-2.85786570423339,66.1417829079709,25.795265946340052,1.3043786467927032,4,-1.1216020584106339,1.0687303543090891,3.3666906356811594,3.8160877227783274,-1.1404857635497976,0,-0.023537501835133923,2.1999959594735192,33.708457946777344,-1.4782596761212727,32.83987808227539,1.2051316087674426,31.865558624267575,-0.023537501835133923
4387,2001-04-03,32.567977905273445,33.504531860351555,32.212989807128906,33.504531860351555,8790433.0,-0.014625212483160177,1.7580729251523615,1.4252905592903133,53.17411427347881,42.66680477270579,-0.7786492224408548,0.04568511414922938,2.712765166827886,5.5704743689838025,36.15721646061601,1.2915420532226491,-1.7370617160805928,0.08686017990113015,-2.315821883519291,2.4895422433215515,-1.114480851809084,1.2882012116113408,-2.144551415787994,47.97851224818203,4.785520722394722,1.2013410317102113,4,-0.5551376342773509,1.5521135330200124,3.906720161437981,4.299470901489251,-0.36254119873047586,1,-0.01739338213762809,1.2456153823433718,33.05136108398437,2.1999959594735192,33.708457946777344,-1.4782596761212727,32.83987808227539,-0.01739338213762809
4388,2001-04-04,33.21752166748047,33.24773406982422,32.326282501220696,32.477340698242195,7932481.0,0.019944245973645414,1.3018858934408442,-0.7903238945550567,53.61145826978076,45.41255496439649,-1.0852810226919871,-0.635864899361664,1.9759201147414203,4.809348116952847,34.7706912444584,0.9214515686035227,-1.4697526276199753,0.7360262870788574,-1.6671404648829196,3.139193039040631,-0.46555708890203107,1.937609663059746,-2.577959934844614,71.15898268074116,25.444881992078976,1.2015833759808874,4,-1.182023048400879,0.9025697708129883,3.349699020385742,3.6499271392822266,-1.3066463470458984,2,-0.049567949283019996,1.7580729251523615,32.567977905273445,1.2456153823433718,33.05136108398437,2.1999959594735192,33.708457946777344,-0.049567949283019996
4389,2001-04-05,33.564956665039055,33.791542053222656,32.70392608642578,33.459213256835945,11183166.0,0.010459389506433991,2.8918889404570147,0.14286156034507633,57.260106857783924,47.57471454362643,-1.081072976781897,-1.1003925079239423,1.590597013634941,4.348203163557407,33.17002850968173,1.087615966796875,-1.0878907415315489,1.1219807624816838,-1.1785775216364485,3.422539046599816,-0.028298379577378796,2.27225990454075,-2.7222278038418217,74.58342627939307,24.55847001643587,1.150279142059066,4,-1.2575540542602468,-0.4267396926879812,3.013593673706062,3.30249214172364,-1.2386741638183594,3,-0.051530245081971904,1.3018858934408442,33.21752166748047,1.7580729251523615,32.567977905273445,1.2456153823433718,33.05136108398437,-0.051530245081971904
4390,2001-04-06,32.70392608642578,33.534744262695305,31.65407943725586,33.534744262695305,9445019.0,-0.02565266468852967,3.5272597041241407,-7.856926406927395,50.747189117248254,49.473976336782385,-0.055362173428079586,-0.3588876444176208,2.4029530675300492,5.095392420882739,32.0452768204247,1.910877227783196,-0.7215201523062973,0.32514963150024556,-1.8627850673183204,2.513084330318808,-0.7688177179090374,1.4191169809095285,-1.670220124380851,44.26742115582879,-5.493137732820664,1.0939673494092816,4,-0.11706829071044211,-0.11329174041748047,3.708460807800293,4.163522720336914,0.0377655029296875,4,-0.007621246736026155,2.8918889404570147,33.564956665039055,1.3018858934408442,33.21752166748047,1.7580729251523615,32.567977905273445,-0.007621246736026155
4391,2001-04-09,32.74169158935547,32.990936279296875,32.031723022460945,32.36404800415039,7628358.0,0.0011547697004294921,1.1896522447131195,-0.454544202319627,58.781354350824046,50.47531671135263,0.17379842544599455,-0.5146470658109337,2.332688191082667,4.932297136660907,31.198471471242883,0.9592132568359304,-0.31535984818380314,0.421072292327878,-1.6550442773956036,2.4971888620513596,-0.6169859925338628,1.4591305771896188,-1.5284671525137021,50.88332979370828,-4.878967058252449,1.0380582848617403,4,-0.11706924438476562,-0.15105724334716797,2.622735023498535,4.116315841674805,1.1706962585449219,0,-0.020530609325043137,3.5272597041241407,32.70392608642578,2.8918889404570147,33.564956665039055,1.3018858934408442,33.21752166748047,-0.020530609325043137
4392,2001-04-10,32.46978759765625,33.13444137573242,32.167675018310554,32.854984283447266,8995786.0,-0.008304518749654877,1.0479932765775044,-1.0200006060789721,60.60605268772029,52.8341871465001,0.3776701738580428,-0.3774993664188173,2.5387401336754465,5.08430897406388,30.109873665392467,0.9667663574218679,-0.08677004756012252,0.22243108749389506,-1.7124167940013848,2.1572789689891714,-0.7449928532537413,1.189855028241535,-1.087815794505456,38.16245272815858,-21.886480807252255,0.9674239407476384,4,0.15483474731445312,0.12084674835205078,2.894639015197754,4.152191162109375,0.5362548828125,1,-0.017213302536725705,1.1896522447131195,32.74169158935547,3.5272597041241407,32.70392608642578,2.8918889404570147,33.564956665039055,-0.017213302536725705
4393,2001-04-11,31.11782455444336,32.024169921875,30.89123916625977,31.87311172485352,11982200.0,-0.041637569668317664,1.142854050621945,1.9607831486378178,52.310777505323394,53.61155994549938,1.8019021375108153,0.9700677912562554,3.807296602957088,6.3073010950086825,28.446544219948734,1.5785484313964808,0.21786837174442297,-1.0951663970947294,-3.086671298946726,0.8963385047572707,-2.0909188480207277,-0.09941394616873112,2.9078559875488352,7.812473283466743,-54.51224775703825,0.9957524509259997,4,1.3406352996826243,1.4350461959838867,4.2466020584106445,5.00849723815918,2.5075531005859446,2,0.03495141989108963,1.0479932765775044,32.46978759765625,1.1896522447131195,32.74169158935547,3.5272597041241407,32.70392608642578,0.03495141989108963
4394,2001-04-12,31.102718353271484,31.32930564880371,30.32477378845215,31.00453186035156,10179706.0,-0.00048545171097824635,2.643825759672331,-0.12999888885522193,47.49999907157041,53.41747040559774,1.726207448115403,0.9355858424521557,3.7266309386908745,6.182994387335512,26.803889568713775,1.0045318603515625,0.15818576747373925,-1.0483390808105497,-3.0991894808218134,1.002511319200714,-2.073764280816178,-0.022913880804917852,2.860273361206062,24.235256089162586,-37.418382777490834,1.0254252000056316,4,1.0725088119506836,1.4501523971557617,4.2617082595825195,5.023603439331055,2.137462615966797,3,0.02598348343652357,1.142854050621945,31.11782455444336,1.0479932765775044,32.46978759765625,1.1896522447131195,32.74169158935547,0.02598348343652357
4395,2001-04-16,31.71450233459473,31.865558624267575,31.20090675354004,31.57099723815918,7024217.0,0.019669791378826407,1.9830588275579004,1.4615563930222453,52.68116668704012,54.07469098008555,0.8960672369557265,0.33189552693003677,2.970642011173293,5.458812907286298,24.86620644550058,0.7628402709960902,0.3608229804836185,-0.43089046478270987,-2.4861215305855318,1.624340601020112,-1.4585059976841173,0.5967250681187011,2.1029606628417987,49.46238311016084,-13.31800973954823,1.0276155329014107,4,0.34365558624267223,0.838368415832516,3.649924278259274,4.411819458007809,1.0422954559326136,0,0.0192902338548957,2.643825759672331,31.102718353271484,1.142854050621945,31.11782455444336,1.0479932765775044,32.46978759765625,0.0192902338548957
4396,2001-04-17,32.60573959350586,32.74169158935547,31.533233642578125,31.57099723815918,7468552.0,0.028101883785165205,-1.1768730855985474,7.210492038597339,47.03973266329846,53.39309302339885,-0.07267109428472907,-0.5826723466309289,1.9608444719455065,4.447159786647163,23.3876970805308,1.2084579467773438,0.4370007545542265,0.4561927795410128,-1.6025817167397705,2.514967275821796,-0.5731944685993753,1.4855800276814044,1.0720158355712925,81.18276394616703,21.145174766790234,1.0293872481403914,4,-0.547581672668457,-0.05286884307861328,2.7586870193481445,3.5205821990966797,-0.24169158935546875,1,0.004169572521418585,1.9830588275579004,31.71450233459473,2.643825759672331,31.102718353271484,1.142854050621945,31.11782455444336,0.004169572521418585
4397,2001-04-18,31.52568054199219,32.922962188720696,31.185800552368164,32.09969711303711,13454356.0,-0.0331248137591329,-1.771086500136904,-0.55474347607294,48.132785822274656,52.784351640342614,0.9431745734493511,0.5769342295851807,2.9097832460830766,5.400053759379158,21.65923453354176,1.737161636352532,0.35758722627132755,-0.6555883407592766,-2.6513137317475035,1.3401370502289502,-1.65345103625339,0.3422743547348368,2.017955621459958,46.22092660470339,-13.986548194716377,0.9978626954941141,4,0.5324773788452113,0.42295932769775035,3.838746070861813,4.600641250610348,1.019638061523434,2,0.07570676555987776,-1.1768730855985474,32.60573959350586,1.9830588275579004,31.71450233459473,2.643825759672331,31.102718353271484,0.07570676555987776
4398,2001-04-19,31.23111724853516,31.608760833740234,30.921449661254886,31.419940948486328,9736564.0,-0.009343598247297913,1.4266742987979268,0.3289516530985172,40.44843504332467,50.91638810540269,1.0351963284478565,0.9957154646250324,3.065882636554928,5.545604664757956,19.524085598668346,0.687311172485348,0.3526178087613019,-0.9966017723083489,-2.84605596202427,0.852852417407572,-1.921328867166313,-0.07187467745038845,2.1837644199169866,34.88366971345619,-21.652140109104685,0.9247270948579613,4,0.6986417770385671,0.6986417770385742,3.5687322616577113,4.895204544067379,0.7552871704101491,3,0.05683194801546332,-1.771086500136904,31.52568054199219,-1.1768730855985474,32.60573959350586,1.9830588275579004,31.71450233459473,0.05683194801546332
4399,2001-04-20,30.21147918701172,31.374622344970703,30.098186492919922,31.23111724853516,12529674.0,-0.03264814554693096,-1.0484863326088953,5.399947473686457,29.603530031612166,48.56709265144313,1.7088189534669596,2.092288486919479,3.9591374138403665,6.429893039389384,17.447662592498663,1.2764358520507812,0.2484812297173633,-1.9969799041748075,-3.9243338273832507,-0.06962598096636441,-2.960656865779029,-1.033302942570586,3.0797981662404297,4.010679299606491,-45.084557542317086,0.9636769616042211,4,1.4048347473144531,1.7182798385620153,3.710348129272461,5.310611724853516,2.4018135070800852,4,0.11300004368820393,1.4266742987979268,31.23111724853516,-1.771086500136904,31.52568054199219,-1.1768730855985474,32.60573959350586,0.11300004368820393
4400,2001-04-23,29.64501571655273,30.24924468994141,28.9879150390625,29.833837509155273,15068179.0,-0.01874994160175103,1.4740779261592578,0.18518511590320982,29.91985960702013,45.36025990213159,2.0067792172565575,2.6387869627268934,4.4004994657807295,6.872167225776284,16.196931989315008,1.2613296508789098,0.059156385876875106,-2.4648784637451193,-4.69722901418336,-0.23252791330688183,-3.58105373896424,-1.3487031885259988,3.4546761850794816,16.698673548226928,-28.99109468052437,1.1161752752191194,4,1.4161624908447301,1.8617820739746165,4.276811599731449,5.8770751953125036,2.2734127044677805,0,0.12127385213960729,-1.0484863326088953,30.21147918701172,1.4266742987979268,31.23111724853516,-1.771086500136904,31.52568054199219,0.12127385213960729
4401,2001-04-24,29.984893798828125,30.33987808227539,29.60725021362305,29.60725021362305,7645041.0,0.011464931762057429,-2.879996363526222,-1.9999999999999436,34.51085937121137,42.460793978075046,1.3798288034391248,2.325959621404891,3.9770657109946654,6.405046765314552,15.076149872893199,0.7326278686523402,-0.22561232567146305,-2.0664656639099093,-4.459767633721015,0.32683630590119606,-3.263116648815462,-0.8698146790043566,2.78585595379851,25.33587837320384,-19.235540324793035,1.1966509849055535,4,0.970544815063473,1.5219039916992223,3.9369335174560547,5.537197113037109,2.53021240234375,1,0.09244334865069792,1.4740779261592578,29.64501571655273,-1.0484863326088953,30.21147918701172,1.4266742987979268,31.23111724853516,0.09244334865069792
4402,2001-04-25,30.80815696716309,31.049848556518555,29.833837509155273,29.833837509155273,10321772.0,0.027455930771618675,-1.4961239096048737,2.5799973736578212,35.84739760154362,40.63152954432172,0.3308706782956321,1.3889065548035795,3.0488719556640156,5.464820253831906,14.94869237530662,1.2160110473632812,-0.3509493335341993,-1.1257553100585902,-3.521124087166047,1.2696134670488703,-2.3234396986123222,0.0719290784951383,1.6599660083784151,69.45246194175307,27.077452868464235,1.19768438855373,4,0.14728164672850852,0.6986408233642578,3.094788551330563,4.713933944702145,0.9516620635986293,2,0.050502567831163914,-2.879996363526222,29.984893798828125,1.4740779261592578,29.64501571655273,-1.0484863326088953,30.21147918701172,0.050502567831163914
4403,2001-04-26,30.90634346008301,31.38217544555664,30.551359176635746,30.853473663330078,8546817.0,0.0031870291048106125,-1.5287409037209643,0.05426330791036005,33.912235356959,39.121778020476015,0.22297951882173805,1.280842963796136,2.82793161989915,5.252068908569452,14.713460449617477,0.8308162689208949,-0.5975188343576932,-0.9796080589294398,-3.4187507367287573,1.4595346188698777,-2.199179397829102,0.23996327997021893,1.283362880540171,80.12613898709627,40.09751898224478,1.2195713388996596,4,0.049095153808586645,0.6004543304443359,2.951285362243649,4.452417373657223,0.8459224700927699,3,0.05303038017258266,-1.4961239096048737,30.80815696716309,-2.879996363526222,29.984893798828125,1.4740779261592578,29.64501571655273,0.05303038017258266
4404,2001-04-27,31.646526336669922,31.7824764251709,30.92900276184082,31.1933536529541,8343848.0,0.02394922186582482,1.3541735170868112,8.571485262815543,43.506506588579796,38.10237134286932,-0.4827145793418701,0.4708119757677949,2.006614319108131,4.433626593584641,14.740974705280108,0.8761329650878871,-0.8445315917629301,-0.17975759506225586,-2.5786992421026795,2.219184051978168,-1.3792284185824641,1.019713228457956,0.2870366998284055,95.13519047472792,53.34420568931354,1.1994708235202114,4,-0.6910877227783239,-0.13972854614257457,1.6899547576904297,3.096676826477051,0.3776435852050781,4,0.010739822711017588,-1.5287409037209643,30.90634346008301,-1.4961239096048737,30.80815696716309,-2.879996363526222,29.984893798828125,0.010739822711017588
4405,2001-04-30,31.15558815002441,31.820241928100586,31.042295455932614,31.646526336669922,9209214.0,-0.0155131776999059,-1.1684206608911893,-1.0833357885122956,40.773283347494846,37.40609919666892,-0.0887264615294292,0.801797937329777,2.4090405208598504,4.83285748922059,15.006485603199948,0.7779464721679723,-0.910260852274952,-0.5430522918701222,-2.7869807770697825,1.7008761933295382,-1.6650165344699523,0.578911950729708,-2.1676731109619105,69.96582618326282,28.113577965318754,1.1219642425998302,4,-0.2001495361328125,0.3512096405029368,2.180892944335941,3.587615013122562,0.4154090881347692,0,0.046787900040534236,1.3541735170868112,31.646526336669922,-1.5287409037209643,30.90634346008301,-1.4961239096048737,30.80815696716309,0.046787900040534236
4406,2001-05-01,32.27341461181641,32.27341461181641,31.268882751464844,31.608760833740234,9888162.0,0.035878843192088006,2.0227221855539823,-1.353844121635014,48.960008889158296,37.4980128707671,-1.4065661051561698,-0.3976882984162984,1.1963351510741447,3.623616680194317,15.38486313827527,1.1178264617920028,-0.88311409615266,0.6136714935302798,-1.5573105130850209,2.7846535001455806,-0.47181950977736875,1.6991624968379284,-3.2288530349731523,100.0,55.298274135552866,1.0854910033076504,5,-1.6427497863769567,-0.766616821289066,0.7609510421752859,2.4697885513305593,-0.7779464721679723,1,-0.010999337847130919,-1.1684206608911893,31.15558815002441,1.3541735170868112,31.646526336669922,-1.5287409037209643,30.90634346008301,-0.010999337847130919
4407,2001-05-02,32.001510620117195,32.27341461181641,31.533233642578125,32.27341461181641,10401741.0,-0.00842501467445178,4.44442885602856,-0.40909116997158573,55.28455228912939,39.14647034252318,-1.1846456015608204,-0.17960710926664802,1.3426782425580015,3.791798593973141,15.553677489238243,0.7401809692382884,-0.9754181359668266,0.37009086608887287,-1.7654920808137717,2.505673812991514,-0.6977006073624494,1.4378823395401952,-2.8277949218750074,84.21049716842059,33.403220017455254,1.0677914734513207,5,-1.370845794677738,-0.4947128295898473,0.8157100677490163,2.741692543029778,-0.7024173736572337,2,0.0160491042798403,2.0227221855539823,32.27341461181641,-1.1684206608911893,31.15558815002441,1.3541735170868112,31.646526336669922,0.0160491042798403
4408,2001-05-03,31.57099723815918,31.646526336669922,30.861026763916016,31.533233642578125,9629982.0,-0.013452908116386886,7.320009697263553,-0.1388857712057016,52.6678186396649,41.70916907675126,-0.7832133636474907,0.12777939021794538,1.6709623687161326,4.115033476676061,15.906835850249978,1.140483856201179,-1.085943707734998,0.021903705596923118,-1.978926303778465,2.022733714972315,-0.9785112990907692,1.022318710284619,-2.2732935833740235,50.26738762292378,-3.7399222458863903,1.0004150046876956,5,-0.940332412719723,-0.06419944763183238,1.3123111724853516,3.1486024856567383,0.28700828552246094,3,0.005980862472545256,4.44442885602856,32.001510620117195,2.0227221855539823,32.27341461181641,-1.1684206608911893,31.15558815002441,0.005980862472545256
4409,2001-05-04,31.835346221923828,31.88821792602539,31.16314125061035,31.1933536529541,6827603.0,0.008373159129897001,-1.0645180560948655,17.000303045608366,50.716833833986705,44.01994399085866,-0.8861846931574995,-0.28753353590128583,1.2705292831554686,3.77475721237586,16.636228611117048,0.7250766754150391,-1.131101196944229,0.3727332115173354,-1.3974545435867611,2.142920966621432,-0.5123606660347164,1.2578270890693837,-2.4186141288574206,68.98384600633592,13.806716845995894,0.8850938775520488,5,-0.8950138092040945,-0.3285484313964808,1.0479621887207031,2.88425350189209,-0.08308029174804688,4,-0.0026096870807967854,7.320009697263553,31.57099723815918,4.44442885602856,32.001510620117195,2.0227221855539823,32.27341461181641,-0.0026096870807967854
4410,2001-05-07,32.45468139648437,32.46978759765625,31.57855033874512,31.835346221923828,6279202.0,0.019454325083922752,1.7441785347232308,0.9647076998951133,49.074069310935805,45.638078428605816,-1.1902202037891705,-0.9765680618593926,0.5002652635669591,3.0928776573412406,16.527823591202427,0.8912372589111293,-1.060464022601856,1.0045306205749434,-0.732052088668631,2.7411133298185177,0.13623926595315794,1.8728219751967288,-2.9236820026679595,99.06100391959683,45.22472764471148,0.8682913546217865,5,-1.3028688430786062,-0.9478836059570206,0.42862701416016336,1.812689781188972,-0.7099685668945241,0,-0.013265003878793369,-1.0645180560948655,31.835346221923828,7.320009697263553,31.57099723815918,4.44442885602856,32.001510620117195,-0.013265003878793369
4411,2001-05-08,32.06948471069336,32.854984283447266,31.98640441894531,32.447128295898445,8194501.0,-0.011868755730035763,-2.1944582792606075,-0.6097563980167103,53.64370679400319,47.615446116656884,-0.5344284436978342,-0.6791330511211982,0.7128229681435272,3.3953191852034976,16.297123610383633,0.8685798645019567,-0.7942990052725349,0.6529442787170403,-1.002513768839897,2.3084023262739777,-0.17478474506143016,1.4806733024955108,-2.362158024646561,60.60600263246503,5.566577965463374,0.8277290237784687,5,-0.36631298065185547,-0.5626869201660121,0.8761348724365234,2.1978864669799805,-0.5664634704589879,1,-0.015543981358950965,1.7441785347232308,32.45468139648437,-1.0645180560948655,31.835346221923828,7.320009697263553,31.57099723815918,-0.015543981358950965
4412,2001-05-09,31.91087532043457,32.09969711303711,31.51812744140625,32.09969711303711,9322814.0,-0.004945804140279897,5.159984645999374,0.4999999999999906,54.63917337896626,49.918439230213245,-0.2267990920305465,-0.5950514898844084,0.6865732310605495,3.4550899655336593,16.314083791153262,0.5815696716308594,-0.47292880800066683,0.5222805023193366,-1.0762049415373198,2.120765946175993,-0.2769622196089898,1.3215232242476667,-1.9517360265957358,52.651500658116255,-4.733528776116309,0.7992427219283285,5,-0.05286979675292969,-0.5211467742919922,1.1140499114990234,2.3564958572387695,-1.465255737304684,2,-0.013017730683185569,-2.1944582792606075,32.06948471069336,1.7441785347232308,32.45468139648437,-1.0645180560948655,31.835346221923828,-0.013017730683185569
4413,2001-05-10,32.20543670654297,32.31117630004883,31.80513572692871,32.28852081298828,6406968.0,0.009230752310945611,6.882553924772714,0.440013333737386,65.10297509285063,52.31804684179889,-0.35504137822130133,-0.8474005756039418,0.27688886139304714,3.0480784010725017,15.464704627798836,0.5060405731201172,-0.19648777239262571,0.7624612808227553,-0.8708600862007714,2.3957826478462856,-0.054199402689008025,1.5791219643345187,-2.0146298135354606,61.60710158701169,-2.4249362718646736,0.8166606835117644,5,-0.3474311828613281,-0.8157081604003906,0.8610291481018066,2.061934471130371,-2.175226211547848,3,-0.02814256078380928,5.159984645999374,31.91087532043457,-2.1944582792606075,32.06948471069336,1.7441785347232308,32.45468139648437,-0.02814256078380928
4414,2001-05-11,31.91087532043457,32.42447280883789,31.3066463470459,32.26586151123047,5637592.0,-0.009146324851684207,2.3258311556020894,4.272612488521579,67.8997486423341,55.33209854122547,-0.02127609298754507,-0.5156261832421869,0.504098427017226,3.2386411556432932,14.397809418474356,1.1178264617919922,0.019627454833155866,0.42749204635619975,-1.2103665247393351,2.065350617451731,-0.3914372391915677,1.2464213319039672,-1.5069342361918814,39.02436019833082,-29.714657196486705,0.8189292855477662,5,-0.05286979675292969,-0.5211467742919922,1.1669197082519531,2.3564958572387695,-1.3821735382080114,4,-0.0016567955664654743,6.882553924772714,32.20543670654297,5.159984645999374,31.91087532043457,-2.1944582792606075,32.06948471069336,-0.0016567955664654743
4415,2001-05-14,32.326282501220696,32.326282501220696,31.62386703491211,31.79758262634277,4894696.0,0.013017730683185347,1.6571425479181956,-1.4893533567955197,68.27829128124121,57.47857436256801,-0.2829072644363464,-0.9305606542923357,-0.0012755171867624426,2.7251175348569987,13.756489595892754,0.7024154663085866,0.2701835148323646,0.812310218811028,-0.866072941645676,2.490693379267732,-0.026881361417324,1.65150179903938,-1.7262579610416395,65.85359243632735,-8.029641499758583,0.8391915802283524,5,-0.4682769775390554,-1.0649528503417933,0.3965272903442454,1.9410886764526438,-2.1148033142089773,0,-0.017756962033083745,2.3258311556020894,31.91087532043457,6.882553924772714,32.20543670654297,5.159984645999374,31.91087532043457,-0.017756962033083745
4416,2001-05-15,32.74169158935547,32.74169158935547,31.925981521606445,32.326282501220696,6558434.0,0.012850506027690889,2.9272615407219664,0.7857181510222381,66.12090091264871,58.68261309851461,-0.6983441252697489,-1.4074215695100634,-0.4754344932099315,2.2944149947736463,13.67310364711421,0.8157100677490234,0.38929411397943525,1.2209217071533196,-0.47706610174269315,2.9189095160493324,0.371927802705315,2.069915611601324,-1.961270269714955,100.0,24.50059868180645,0.8489939044480057,5,-0.8836860656738281,-1.6805133819580078,-0.15294551849365234,1.525679588317871,-3.0286998748779297,1,-0.030449824409492288,1.6571425479181956,32.326282501220696,2.3258311556020894,31.91087532043457,6.882553924772714,32.20543670654297,-0.030449824409492288
4417,2001-05-16,33.91238784790039,33.9879150390625,32.28852081298828,32.552871704101555,8917802.0,0.035755521529789336,1.2500031566692846,3.2727164201033614,71.26068644138901,60.74848729870617,-1.7539205815738796,-2.519310093606176,-1.7070976259892774,1.1452270202125803,13.57781274027326,1.6993942260742188,0.6203501900730046,2.272282600402832,0.2654513124437514,4.279113888361913,1.2688669564232882,3.2756982443823723,-2.9660014911553354,97.1831546988562,21.34909497090908,1.0034156439795412,5,-1.3368597030639648,-2.4244728088378906,-1.3047595024108887,0.3549833297729492,-4.5694885253906214,2,-0.0710467991364162,2.9272615407219664,32.74169158935547,1.6571425479181956,32.326282501220696,2.3258311556020894,31.91087532043457,-0.0710467991364162
4418,2001-05-17,33.00604248046875,34.501510620117195,32.938064575195305,34.025680541992195,9221263.0,-0.02672608521395392,-1.7058745857155975,-0.7500007014806868,59.394564375576955,61.712679581105085,-0.6957750573650685,-1.5527859867697416,-0.823836188567654,2.058230108147825,13.44383540810939,1.5634460449218892,0.6714566986374244,1.2771909713745124,-0.8089039197027503,3.363285862451775,0.23414352583588283,2.3202384169131456,-1.755503255491952,53.19149698303719,-19.366612930241267,1.0430474455386316,5,-0.10196399688720703,-1.2613296508789027,-0.39841413497924805,1.2613286972045898,-3.7764358520507812,3,-0.07757436835555154,1.2500031566692846,33.91238784790039,2.9272615407219664,32.74169158935547,1.6571425479181956,32.326282501220696,-0.07757436835555154
4419,2001-05-18,33.625377655029304,33.67824935913086,33.00604248046875,33.058910369873054,5860289.0,0.018764296717094897,-1.0000113498359526,-0.5555572183230286,66.76923387732812,63.6788089773709,-1.156064118804231,-2.006100623309287,-1.4958143409792868,1.4371618658326568,12.80375526626222,0.6722068786621094,0.6956647020566216,1.725831222534186,-0.39586963539957765,3.84753208046795,0.6649807935673024,2.786681651501066,-1.9847218626356593,69.5538054263433,-3.194560747761045,1.0608504289668812,5,-0.721299171447761,-1.8806648254394567,-1.1197123527526927,0.6419935226440359,-3.8368568420410227,4,-0.10691826860408393,-1.7058745857155975,33.00604248046875,1.2500031566692846,33.91238784790039,2.9272615407219664,32.74169158935547,-0.10691826860408393
4420,2001-05-21,33.24018096923828,33.82930374145508,33.157100677490234,33.761329650878906,5304738.0,-0.011455534856525507,1.0459786129785085,-0.9199978450597996,57.28928598752746,64.08387333220693,-0.723846931051412,-1.410047079850731,-1.1576215772864913,1.807061966160802,11.57250867409642,0.6722030639648438,0.7769164388624468,1.1608762741088867,-0.7558534282979039,3.0776059765156774,0.20251142290549495,2.119241125312282,-1.2562225975178123,51.02638709815963,-17.51991627079849,0.9583648512033945,5,-0.3361024856567383,-1.495468139648434,-0.8761320114135742,1.0271902084350586,-3.48187255859375,0,-0.08157233528665286,-1.0000113498359526,33.625377655029304,-1.7058745857155975,33.00604248046875,1.2500031566692846,33.91238784790039,-0.08157233528665286
4421,2001-05-22,32.756797790527344,33.496978759765625,32.63595199584961,33.489425659179695,7465639.0,-0.014542134387242944,1.3030293754527738,1.4057943432687376,55.51876576589125,64.18160581964304,-0.14831205229562983,-0.7466324546920191,-0.725150058603397,2.2608763316137157,10.167908618584617,0.8610267639160156,0.857841067662978,0.5388978958129869,-1.124267626045949,2.2020634176719227,-0.2926848651164775,1.3704806567424548,-0.47073314899926544,21.160376610437048,-43.52889805276644,0.831582760929467,5,0.14728069305419922,-1.0120849609374964,-0.45128345489501953,1.510573387145996,-2.688821792602539,1,-0.07770352339665154,1.0459786129785085,33.24018096923828,-1.0000113498359526,33.625377655029304,-1.7058745857155975,33.00604248046875,-0.07770352339665154
4422,2001-05-23,32.36404800415039,32.892749786376946,32.28852081298828,32.552871704101555,7783664.0,-0.01198987119829309,-2.5555630380371537,0.25773480375309893,55.82685487706745,63.150925795667135,0.3525554137211273,-0.24384468618563204,-0.38989926929262,2.6290107052462517,9.209270558809948,0.6042289733886648,0.9049806566124765,0.0683535575866685,-1.457011777730429,1.5937188929037625,-0.6943291100718767,0.8310362252452173,2.137462615966804,3.4129028032034534,-60.49402108110921,0.7626826676585475,5,0.5400304794311523,-0.6193351745605433,-0.058533668518066406,1.9033231735229492,-2.107250213623047,2,-0.08191361875785375,1.3030293754527738,32.756797790527344,1.0459786129785085,33.24018096923828,-1.0000113498359526,33.625377655029304,-0.08191361875785375
4423,2001-05-24,32.545318603515625,32.756797790527344,32.137462615966804,32.250755310058594,8144321.0,0.005600986605321712,-1.3768079873514458,-1.5599911109315927,55.280915837327996,61.74883326177756,0.250958152489396,-0.31202957831308,-0.5590841968671008,2.4163914625032277,8.435406681519362,0.6193351745605398,0.9459857296922962,0.16767539978027202,-1.2126156648295279,1.547966464390072,-0.5224701325246315,0.857820932085172,1.9119322204589935,24.107227410677325,-37.53994403759022,0.6901455323049007,5,0.5173702239990234,-0.8006057739257777,-0.5419197082519531,1.7220525741577148,-1.8806648254394531,3,-0.09839876880664256,-2.5555630380371537,32.36404800415039,1.3030293754527738,32.756797790527344,1.0459786129785085,33.24018096923828,-0.09839876880664256
4424,2001-05-25,31.98640441894531,33.028701782226555,31.933534622192386,32.817222595214844,7987692.0,-0.01717341259980598,-1.3387071153054981,-2.82050817166983,46.48527063954357,59.32738652381117,0.9182797663965552,0.2884415245396035,-0.011617472903228787,2.9087317733195555,8.051054320207266,1.095167160034169,0.9820950715811989,-0.40823268890381215,-1.75866936816713,0.9422039903595056,-1.0834510285354675,0.26698565072784675,2.3780548767089975,2.78883099295788,-51.88986368933745,0.6752183396316581,5,1.2273416519165075,-0.24169158935546164,-0.05664539337157848,2.133687019348148,-1.3066463470458984,4,-0.08618654833534556,-1.3768079873514458,32.545318603515625,-2.5555630380371537,32.36404800415039,1.3030293754527738,32.756797790527344,-0.08618654833534556
4425,2001-05-29,32.613292694091804,32.613292694091804,31.84289932250977,31.98640441894531,7842449.0,0.019598585290667936,1.4578330848571073,-0.7545432840206897,53.93873786654558,57.97381285202193,0.37591702975714014,-0.23572554065780338,-0.6263475416377808,2.21070172915789,7.644886284916402,0.7703933715820348,0.9331533716348872,0.1457703590393109,-1.0741346533062455,1.3656753713848673,-0.46418214713346373,0.7557228652120891,1.6053111211547844,46.5753551026624,-7.049806390091945,0.6099525061727773,5,0.5589122772216797,-0.8685798645019567,-0.8402562141418528,1.506798744201653,-1.4199390411377024,1,-0.08661412717812622,-1.3387071153054981,31.98640441894531,-1.3768079873514458,32.545318603515625,-2.5555630380371537,32.36404800415039,-0.08661412717812622
4426,2001-05-30,31.91842842102051,32.613292694091804,31.85800552368164,32.4395751953125,5704057.0,-0.021306167383619457,-1.352946768908097,-0.8313232117321128,50.050762930959365,55.61715468419641,1.0523905733819667,0.45448199353925034,0.050450250551111964,2.820616579595818,7.611648828844545,0.7552871704101634,0.8742950443487878,-0.5313446044921868,-1.7732721974630898,0.7105829884787163,-1.1523084009776348,0.08961919199326474,2.1101190348071306,6.36945031542449,-45.42170036471963,0.6209637964854512,5,1.2537765502929723,0.13595199584961293,-0.634440422058109,1.778701782226559,-1.7069492340087926,2,-0.06767626469207333,1.4578330848571073,32.613292694091804,-1.3387071153054981,31.98640441894531,-1.3768079873514458,32.545318603515625,-0.06767626469207333
4427,2001-05-31,32.515106201171875,32.515106201171875,31.91087532043457,32.061935424804695,6167192.0,0.018693833301592244,1.6666806963197414,-0.8695645808857629,52.00000985493534,54.795537515236234,0.26447715584109943,-0.10724410400482043,-0.5051394606374089,2.1627011947343036,7.576615179345972,0.6042308807373047,0.7947549871377717,0.039653396606446734,-1.1843576897789916,1.2636644829918815,-0.5723521465862689,0.6516589397991659,1.3385894039903405,56.68793087363421,5.8848596743790935,0.6120055431927178,5,0.3209953308105469,-0.34743213653564453,-1.2839879989624023,1.1820240020751953,-2.1148033142089844,3,-0.0752613320130836,-1.352946768908097,31.91842842102051,1.4578330848571073,32.613292694091804,-1.3387071153054981,31.98640441894531,-0.0752613320130836
4428,2001-06-01,31.75981903076172,32.28852081298828,31.72960662841797,32.250755310058594,7049903.0,-0.023228808349484487,-1.0273980184867437,-1.0833361392639653,49.079197373845844,52.829977903738204,0.9212794727163356,0.6987391536260645,0.30229857773812796,2.850229648531773,6.961589070479486,0.7854995727539062,0.6880246404890613,-0.7250748634338393,-1.922332612248617,0.4721828853809349,-1.3237037378412282,-0.12644598902645043,1.9330128717883,2.325649684334178,-47.9032495852814,0.5986288744073875,6,1.0196361541748047,0.7666158676147532,-0.5287008285522461,1.9373111724853516,-1.3595161437988281,4,-0.04732461601177851,1.6666806963197414,32.515106201171875,-1.352946768908097,31.91842842102051,1.4578330848571073,32.613292694091804,-0.04732461601177851
4429,2001-06-04,31.75226593017578,32.137462615966804,31.533233642578125,31.98640441894531,5967136.0,-0.0002378193836249931,1.253514113362134,0.476922359669291,46.31784368423635,51.61092875892808,0.7098365850638686,0.7375642576827133,0.3534939083121529,2.7674338634107443,6.457749893190592,0.604228973388679,0.4133857762150228,-0.7284739494323702,-1.9357554100595706,0.4788075111948267,-1.3321146797459704,-0.12483321911876999,1.744243444961029,20.279658532622573,-26.817293705937292,0.6036407303135986,6,0.7628402709960938,0.9290027618408203,-0.5211477279663086,1.944864273071289,-0.015106201171875,0,-0.034253056285535766,-1.0273980184867437,31.75981903076172,1.6666806963197414,32.515106201171875,-1.352946768908097,31.91842842102051,-0.034253056285535766
4430,2001-06-05,32.024169921875,32.18277740478516,31.684289932250977,31.72205352783203,7515289.0,0.008563294106226804,-1.63998909057854,-1.290332040796396,45.31096919201011,50.476729139607954,0.27636434467054727,0.45508623003257753,0.09642055309407027,2.400568661772944,6.474037872839496,0.4984874725341868,0.3000752647303173,-0.43504438400268697,-1.6595116640753318,0.7894228960699579,-1.0472780240390094,0.17718925603363544,1.2367463653547688,45.45457756303589,4.84091522628173,0.6122336400363232,6,0.25679779052734375,0.6570987701416016,-0.7930517196655273,1.6729602813720703,-0.30211639404296875,1,-0.041981161518170995,1.253514113362134,31.75226593017578,-1.0273980184867437,31.75981903076172,1.6666806963197414,32.515106201171875,-0.041981161518170995
4431,2001-06-06,31.57099723815918,31.956193923950195,31.54078483581543,31.835346221923828,8097452.0,-0.014150958005199277,-1.5581441785347232,-0.8749905300638905,33.11548033614913,47.953243079505924,0.6075304554416192,0.9159604335477596,0.5743165841926299,2.7551808935432547,6.849486470609088,0.4833850860595703,0.046313113366103664,-0.8632926940917969,-2.1403276220121583,0.41374223382856457,-1.501810158051974,-0.22477523013161615,1.4825971317123887,3.8460791322185615,-28.388684884636405,0.6385174639601805,6,0.7099704742431641,1.1102714538574219,-0.33987903594970703,2.1261329650878906,0.11329269409179688,2,-0.011961724945090735,-1.63998909057854,32.024169921875,1.253514113362134,31.75226593017578,-1.0273980184867437,31.75981903076172,-0.011961724945090735
4432,2001-06-07,31.49546813964844,31.767372131347656,31.359516143798828,31.57099723815918,7022496.0,-0.0023923570719346365,-1.347824654826933,0.2857173779717749,37.62377382573878,45.99133841155156,0.6111650674153388,1.0105858454728995,0.6096765142888962,2.7480457124353954,6.935884528621039,0.4078559875488281,-0.10480087879766842,-0.9180514335632317,-2.2435250791922208,0.40742221206575735,-1.5807882563777262,-0.2553146107487372,1.3756829429479147,14.634156356633776,-14.332164292407596,0.662736822814495,6,0.6986408233642543,1.1858005523681605,-0.42673683166503906,2.2016620635986293,0.9667663574218643,3,-0.040767419202775934,-1.5581441785347232,31.57099723815918,-1.63998909057854,32.024169921875,1.253514113362134,31.75226593017578,-0.040767419202775934
4433,2001-06-08,31.29909324645996,31.49546813964844,31.00453186035156,31.49546813964844,4768121.0,-0.006235020616863651,3.999990287207172,2.599989898734986,29.521299549034495,44.10645273482832,0.6841143631041646,1.1969463253771693,0.8044087752194002,2.870327455561366,7.369024083207511,0.4909362792968821,-0.22407472536760054,-1.0691091537475614,-2.4835278712458617,0.34530956375073885,-1.776318512496708,-0.3618997949984113,1.3604289447047435,25.000000000000078,1.1194857670161227,0.7072093587491499,6,0.5098190307617188,1.3821754455566406,-0.23036193847655895,2.3980369567871094,1.9788532257080078,4,-0.02871617884964528,-1.347824654826933,31.49546813964844,-1.5581441785347232,31.57099723815918,-1.63998909057854,32.024169921875,-0.02871617884964528
4434,2001-06-11,31.85800552368164,31.85800552368164,31.06495475769043,31.11782455444336,4977446.0,0.0178571395925311,1.1428564066091509,-3.7692240449895875,38.19356058014086,42.35698859189447,0.11742144163894963,0.6681252165632827,0.21890457390144036,2.2368049524202434,7.233429612597428,0.7930507659912109,-0.31130909091316994,-0.5075533866882296,-1.925763489087359,0.9106567157108962,-1.2166584378877943,0.2015516645113351,0.5367182145529625,72.43597630070869,49.841610855121495,0.7091050511995634,6,-0.04909324645996094,0.8950157165527344,-0.7892742156982386,1.8391246795654297,1.4501533508300781,0,-0.045756242826788585,3.999990287207172,31.29909324645996,-1.347824654826933,31.49546813964844,-1.5581441785347232,31.57099723815918,-0.045756242826788585
4435,2001-06-12,31.75226593017578,31.933534622192386,31.419940948486328,31.87311172485352,7046328.0,-0.0033190901868372924,3.2499921083366576,-0.16326520094416921,40.8275964883682,41.33219232049546,0.09854293502528577,0.7680334599772962,0.2682740629865066,2.263547076489715,7.054450455512251,0.5135936737060582,-0.41687418948418653,-0.5845921516418429,-2.029137637700998,0.859953334417316,-1.3068648946714205,0.1376805913877348,0.4200271075975337,78.57138562366602,53.49077030397808,0.7222727430295793,6,0.0075531005859375,1.0007553100585938,-0.528700828552239,1.944864273071289,1.3595161437988281,1,-0.00047575191027604546,1.1428564066091509,31.85800552368164,3.999990287207172,31.29909324645996,-1.347824654826933,31.49546813964844,-0.00047575191027604546
4436,2001-06-13,31.744712829589844,31.85800552368164,31.608760833740234,31.75226593017578,4455790.0,-0.00023787595513802273,1.2758716778710508,0.0625019729158099,43.916923508090434,40.43407161529047,0.08813100790081307,0.7347360643672474,0.23939049883978925,2.201809052889004,7.271028950284611,0.24924468994140625,-0.4124506748626686,-0.5422963142395005,-1.996794085378923,0.9122014568999219,-1.2695451998092082,0.1849525713302107,0.24073841979598853,79.67478673277671,49.711343041009215,0.7272488855697111,6,-0.09818649291992188,1.0083084106445312,-0.415407657623291,1.9524173736572266,0.6571006774902344,2,-0.0007137976607144436,3.2499921083366576,31.75226593017578,1.1428564066091509,31.85800552368164,3.999990287207172,31.29909324645996,-0.0007137976607144436
4437,2001-06-14,31.50302124023437,31.72205352783203,31.21601104736328,31.49546813964844,6548107.0,-0.007613601378374635,1.2711957266127927,-0.9999999999990593,39.88269447242135,39.412237959576636,0.1912752916150886,0.8291815308449522,0.45666896975867743,2.381899201809201,7.070750168585974,0.5287017822265625,-0.5290527945382877,-0.6635195732116763,-1.9393232718980933,0.6122841254747442,-1.3014214225548848,-0.025617723868467834,0.4305133819580149,53.65854660055598,22.00611120160231,0.6379018493432096,6,0.09063339233398793,1.2500000000000036,0.10196352005005238,2.194108963012699,0.2643508911132848,3,0.00575400977050089,1.2758716778710508,31.744712829589844,3.2499921083366576,31.75226593017578,1.1428564066091509,31.85800552368164,0.00575400977050089
4438,2001-06-15,30.445619583129886,31.23867034912109,30.24924468994141,30.80060386657715,15255393.0,-0.0335650872670592,-1.6464640280796332,-46.99848484852859,36.36364864039095,38.30621628803826,1.1651849389781326,1.7759830683688342,1.4559271226135841,3.3656491574000817,6.856193944095468,1.2537765502929616,-0.5945607165562699,-1.5929000854492124,-3.0190081628382366,-0.16679200806019168,-2.305954124143721,-0.8798460467547002,1.4123859405517543,11.659209583116755,-22.667556933605276,0.7130540386945105,6,0.770391464233402,1.9297580718994176,1.178247451782223,3.251510620117184,0.3700904846191371,4,0.06623661930854041,1.2711957266127927,31.50302124023437,1.2758716778710508,31.744712829589844,3.2499921083366576,31.75226593017578,0.06623661930854041
4439,2001-06-18,30.03021049499512,30.74018096923828,29.95468330383301,30.58912467956543,7549580.0,-0.01364429740050177,-1.2127674436098426,1.5744758588821963,26.250010960624124,36.18833204010648,1.4646560767902308,2.0113650327355437,1.7959662414592756,3.7276090397224486,6.73008732678651,0.7854976654052699,-0.7447550379001058,-1.8285508155822718,-3.317414833407806,-0.33968679775674104,-2.572982824495039,-1.0841188066695047,1.6918430328369105,3.8167188439769903,-27.764347627608647,0.7444320089127657,6,0.9252281188964808,2.197886466979984,1.5936565399169886,3.6669197082519496,2.7341403961181605,0,0.10814895812049397,-1.6464640280796332,30.445619583129886,1.2711957266127927,31.50302124023437,1.2758716778710508,31.744712829589844,0.10814895812049397
4440,2001-06-19,30.52870178222656,30.68731117248535,30.21147918701172,30.40030288696289,7144172.0,0.01659966010942604,1.1356064237775647,-0.2297291763356854,36.743543586815655,36.591450179069426,0.8177156468883453,1.369537970561204,1.254101367611323,3.178024622301418,6.480257920974404,0.6571006774902308,-0.809076693939744,-1.1944855690002463,-2.6470718946187866,0.25810075661829046,-1.9207787318095164,-0.46819240619097613,0.839877700805669,30.15876515323817,-4.420908976923876,0.7262931628092688,6,0.4154071807861399,1.6993951797485458,1.0951652526855504,3.1684284210205114,2.5151062011718857,1,0.0910440644385122,-1.2127674436098426,30.03021049499512,-1.6464640280796332,30.445619583129886,1.2711957266127927,31.50302124023437,0.0910440644385122
4441,2001-06-20,30.21147918701172,30.95921516418457,29.94713020324707,30.40030288696289,10525535.0,-0.010390962494170708,-1.821057556328219,-1.4706022163463375,26.788446074866442,35.38752487341695,1.0301403730991012,1.5666156658307244,1.522152471236943,3.4500818539981566,6.606302421074443,1.0120849609375,-0.861244904588947,-1.3844422340393052,-2.9003586393431817,0.13147417126457484,-2.142400436691247,-0.626484031387367,0.8743210601806659,14.893543856406444,-16.191893169569873,0.7579582026519394,6,0.7288532257080078,2.01284122467041,1.3481884002685547,2.5037765502929688,2.922962188720703,2,0.09600002929382434,1.1356064237775647,30.52870178222656,-1.2127674436098426,30.03021049499512,-1.6464640280796332,30.445619583129886,0.09600002929382434
4442,2001-06-21,29.71299171447754,30.067975997924805,29.41087532043457,30.06042289733887,20094083.0,-0.016499935982892455,2.625009206940455,1.839976565183154,28.2504265289883,35.24631676007848,1.3959976898478317,1.9566265307653232,1.9734277939917106,3.8854242518627373,7.277901285862798,0.8006038665771484,-0.9466773309117755,-1.750376892089843,-3.4374492838890234,-0.06330450029066625,-2.593913087989435,-0.9068406961902546,1.2462234497070312,16.529008411849876,-17.44275853169648,0.8435361958995888,6,0.9592132568359375,2.2432012557983434,1.7466001510620117,2.454681396484375,3.6329288482666016,3,0.09049313574480689,-1.821057556328219,30.21147918701172,1.1356064237775647,30.52870178222656,-1.2127674436098426,30.03021049499512,0.09049313574480689
4443,2001-06-22,29.34289932250977,30.08308219909668,29.19939613342285,29.909366607666016,7919771.0,-0.012455574838243,-1.0707986752066079,1.6304445688812494,26.22952547192743,33.91697952583254,1.6309325977255185,2.186608977321857,2.3346185959124774,4.189337296635738,8.206590158788622,0.8836860656738281,-0.9157785533041505,-1.96034832000732,-3.8146470348420927,-0.10604960517254725,-2.887497677424708,-1.0331989625899318,1.6163158416748011,8.15442875537059,-26.411264742111456,0.927149357417387,6,1.223566055297848,2.507554054260254,2.6888222694396937,2.824773788452145,4.667675018310536,4,0.08262553683568696,2.625009206940455,29.71299171447754,-1.821057556328219,30.21147918701172,1.1356064237775647,30.52870178222656,0.08262553683568696
4444,2001-06-25,29.22960662841797,29.64501571655273,29.101207733154297,29.531721115112305,6980525.0,-0.003860991814291892,1.057137084991338,0.5333308641310237,21.538475883514735,31.773743903071043,1.488734299958896,2.1953357412194556,2.4379966899716194,4.2299342444036725,8.965866911380227,0.543807983398434,-0.940732054886098,-1.9358011245727553,-3.976740013753627,0.10513776460811641,-2.9562705691631876,-0.9153316799823195,1.377644729614257,6.910569522990234,-25.192246486556225,1.0204694445904356,6,1.25,2.2356491088867188,3.0947890281677246,2.9380664825439453,4.697883605957031,0,0.05426359168956418,-1.0707986752066079,29.34289932250977,2.625009206940455,29.71299171447754,-1.821057556328219,30.21147918701172,0.05426359168956418
4445,2001-06-26,29.78852081298828,30.21147918701172,28.851964950561523,28.859516143798828,8675907.0,0.019121508943843235,-1.8800001616213857,-3.075008680829572,32.22894670686394,30.47507981404588,0.6950620657131807,1.4903574698122064,1.8557354757306754,3.574304877708194,9.5321285552111,1.3595142364501953,-0.8932846625608377,-1.235648345947265,-3.245428637337085,0.774131945442555,-2.2405384916421767,-0.23075820025235316,0.5175218200683602,44.444454501514294,8.405181075739364,1.0048901456949104,6,0.4984884262084961,1.5521135330200195,2.535874843597412,2.341388702392578,3.6102714538574148,1,0.09989855141875625,1.057137084991338,29.22960662841797,-1.0707986752066079,29.34289932250977,2.625009206940455,29.71299171447754,0.09989855141875625
4446,2001-06-27,29.75830841064453,30.226585388183594,29.365558624267575,29.38066482543945,7123120.0,-0.0010142296938281392,-3.222209751489417,0.40650343074655565,32.522823882677415,29.657316415185445,0.4625087082013266,1.423421068664048,1.8330367760397799,3.5156893491288486,10.120540139010108,0.8610267639160192,-0.9551370292267514,-1.157854747772216,-3.1972394731842186,0.8815299776397829,-2.1775471104782156,-0.1381623850662166,-0.9063434600830078,65.93408880569783,26.064136343939502,1.019692362706,6,0.28700923919677734,1.416163444519043,2.566087245941162,2.371601104736328,3.089122772216797,2,0.110406126834101,-1.8800001616213857,29.78852081298828,1.057137084991338,29.22960662841797,-1.0707986752066079,29.34289932250977,0.110406126834101
4447,2001-06-28,30.067975997924805,30.46827888488769,29.833837509155273,29.833837509155273,6893936.0,0.010406088377305167,-4.419368503372514,0.619998585815726,37.89006537330926,29.82691827439859,-0.08060353951468713,0.9707936732763187,1.5077843973252456,3.1192986880336946,10.604415292376576,0.7099704742431605,-1.037927100182369,-0.7258306503295913,-2.6517785684276234,1.2001172677684409,-1.6888046093786073,0.2371433087194248,-1.2160110473632812,75.23359302536912,32.09955613237312,0.962973959049017,6,-0.1623859405517578,0.8723573684692347,2.2564196586608887,2.0619335174560547,2.7794551849365234,3,0.101984429481361,-3.222209751489417,29.75830841064453,-1.8800001616213857,29.78852081298828,1.057137084991338,29.22960662841797,0.101984429481361
4448,2001-06-29,30.256797790527344,30.89123916625977,29.72054481506348,29.833837509155273,9833348.0,0.00627983049526093,-2.6046560113229327,1.8064534523770732,33.012851643566364,30.578345016947726,-0.3341677453828211,0.6994573558907646,1.3147467225903142,2.843368434862981,11.10769723382951,1.170694351196289,-1.1533985273460488,-0.46185779571533203,-2.345935289820204,1.42221969838954,-1.403896542767768,0.48018095133710403,-1.3401802825927724,68.88886394735329,28.244308363098085,0.9420387470524356,6,-0.3512077331542969,0.6835355758666957,2.0675978660583496,1.8731117248535156,2.8398780822753835,4,0.10209681783258384,-4.419368503372514,30.067975997924805,-3.222209751489417,29.75830841064453,-1.8800001616213857,29.78852081298828,0.10209681783258384
4449,2001-07-02,30.664653778076172,30.80815696716309,30.219032287597656,30.256797790527344,6896054.0,0.013479813375244731,-1.4374866829233794,0.9642890964271058,39.1566553736949,30.846468548823196,-0.7180771850192542,0.21707178299541852,0.9401982641385942,2.3631570435924303,11.873810344365458,0.5891246795654332,-1.227884485501594,0.00037879943847585196,-1.819784516573776,1.8205421154507277,-0.9097028585676483,0.9104604574446,-1.629558970642087,88.88892006580808,50.85074915793996,0.9100816580061254,7,-0.759063720703125,0.27567958831786754,1.7390470504760742,1.0800590515136754,1.7145004272460938,0,0.10911326724765802,-2.6046560113229327,30.256797790527344,-4.419368503372514,30.067975997924805,-3.222209751489417,29.75830841064453,0.10911326724765802
4450,2001-07-03,30.67975807189941,30.80815696716309,30.407854080200195,30.626888275146484,4038332.0,0.0004925636510539899,1.585371562317108,0.12962859040189184,39.39850903212398,32.247586655185145,-0.7928806446327883,0.10127575947496226,0.9775253463893598,2.2802362913563847,12.62604097408003,0.4003028869628942,-1.1977685619218086,0.08270368576049592,-1.621611405502744,1.7870187770237393,-0.769453859871124,0.9348612313921159,-1.5332946029357863,86.13857301449148,51.162611903795224,0.8521575456316212,7,-0.808156013488766,0.0528707504272532,1.7994713783264196,1.0649547576904368,1.9184284210205114,1,0.10585911906033885,-1.4374866829233794,30.664653778076172,-2.6046560113229327,30.256797790527344,-4.419368503372514,30.067975997924805,0.10585911906033885
4451,2001-07-05,31.1933536529541,31.419940948486328,30.626888275146484,30.70241737365723,7363029.0,0.01674053556260313,-1.4705903324519445,9.285760669577382,47.07561100465837,34.33927381914848,-1.2879969390474884,-0.4659521664014896,0.5124532255273664,1.7210209342202134,13.332942776893447,0.7930526733398438,-1.055640263268252,0.6151814460754395,-1.0516563777342185,2.282019269885094,-0.21823746582938952,1.4486003579802684,-1.942203642152709,86.66659932455862,51.82095044684796,0.8334189119048278,7,-1.0574007034301758,-0.46072483062743785,1.2651052474975657,0.5513591766357457,2.4320240020752024,3,0.07070219632132213,1.585371562317108,30.67975807189941,-1.4374866829233794,30.664653778076172,-2.6046560113229327,30.256797790527344,0.07070219632132213
4452,2001-07-06,30.21147918701172,31.208459854125977,30.21147918701172,30.966766357421875,8229984.0,-0.03147704081024316,-1.6400042425528045,-1.538462733884514,47.756864152475536,36.73120033920939,-0.25476739221802447,0.4372130826710716,1.50590184015239,2.636631240618783,13.75695432638356,0.9969806671142578,-1.0455246155426892,-0.3024935722351074,-1.9187110623358237,1.3137239178656124,-1.1106023172854655,0.5056151728152507,-0.786825901195531,28.88875420467272,-8.522593875008202,0.8081087450503598,7,-0.07552623748779297,0.47205638885498047,2.4018135070800852,1.5332336425781286,3.338371276855476,4,0.08725001445751257,-1.4705903324519445,31.1933536529541,1.585371562317108,30.67975807189941,-1.4374866829233794,30.664653778076172,0.08725001445751257
4453,2001-07-09,30.40030288696289,30.69486427307129,30.015106201171875,30.173715591430664,5090780.0,0.0062500647115733,-1.5000017537029438,-0.30000151519743024,53.706515987675175,40.30542701744943,-0.3104743617211625,0.18719960263469204,1.3279197422360198,2.373647396385877,13.863246709929044,0.6797580718994141,-0.9503314470794173,-0.06873035430908203,-1.6424534348525626,1.504992726234402,-0.8555918945808223,0.7181311859626582,-0.8160265881330915,27.41935921839742,-13.65318252836948,0.7868615402717415,7,-0.26434993743896484,0.16993999481201172,2.1015849113464355,1.3444099426269567,2.832324981689453,0,0.08049683929129148,-1.6400042425528045,30.21147918701172,-1.4705903324519445,31.1933536529541,1.585371562317108,30.67975807189941,0.08049683929129148
4454,2001-07-10,30.40030288696289,30.70241737365723,30.23413848876953,30.40030288696289,4853916.0,0.0,-1.8181661654308163,0.0,48.571429784069856,42.12125847047232,-0.14186606442297744,0.07630496720920377,1.3151229174446613,2.316341631617881,14.476062844358012,0.46827888488769887,-0.8281788904950389,0.00415477752685689,-1.4273042204751185,1.4356137755288323,-0.711574721474129,0.7198842765278428,-0.669173416160568,27.41935921839742,-14.412675151358425,0.7157294990009875,7,-0.0075531005859375,0.11706829071045277,2.2526421546936035,1.3444099426269567,2.3489418029785227,1,0.0886955960888196,-1.5000017537029438,30.40030288696289,-1.6400042425528045,30.21147918701172,-1.4705903324519445,31.1933536529541,0.0886955960888196
4455,2001-07-11,31.737159729003906,32.12990951538086,30.445619583129886,30.58912467956543,11290013.0,0.043975115873412074,-1.3473684070618919,100.0,63.835612931614826,45.60045725368758,-1.311117865752653,-1.3299277052731213,-0.003433372363392806,0.9293710026857553,15.568041890276204,1.7296066284179688,-0.610822361059796,1.3417669296264663,-0.08669199775582825,2.770225857008761,0.627537465935319,2.0559963933176135,-1.8709253399868615,81.42854308303104,34.694041779947106,0.7142294636911469,7,-0.8119325637817383,-1.2197885513305629,0.861027717590332,0.007553100585941053,1.1933555603027344,2,0.020228479227511142,-1.8181661654308163,30.40030288696289,-1.5000017537029438,30.40030288696289,-1.6400042425528045,30.21147918701172,0.020228479227511142
4456,2001-07-12,31.72205352783203,31.835346221923828,31.15558815002441,31.608760833740234,10966030.0,-0.00047597835788903975,3.0000112237224807,0.09868400285096719,69.96992738359896,49.164886365941996,-1.1042881047475817,-1.3877571531302522,-0.005861237870558256,0.8850837471339617,16.719032840720025,0.6797580718994176,-0.34177813506166643,1.327793693542482,-0.0961880687283525,2.7517754558133163,0.6158028124070647,2.039784574677899,-1.6294516261786036,80.71423546537322,28.913107652326516,0.7119908811354176,7,-0.7968263626098633,-1.2311162948608398,0.7590646743774414,0.022659301757816053,0.41540908813477273,3,0.0276190494514863,-1.3473684070618919,31.737159729003906,-1.8181661654308163,30.40030288696289,-1.5000017537029438,30.40030288696289,0.0276190494514863
4457,2001-07-13,31.684289932250977,31.72205352783203,31.419940948486328,31.49546813964844,5744571.0,-0.0011904524260361038,1.2857101627042822,1.6666722785278651,74.91960161539745,53.82119191836767,-0.9086985025661249,-1.407900872617887,0.022333579710945628,0.8499685893519953,17.405855580052222,0.3021125793457031,-0.15984605933191887,1.2809666633605943,-0.17468455013933593,2.7366178768605245,0.553141056610631,2.0087922701105576,-1.3879572692248061,78.92855661158441,20.713876196831414,0.7278256067499648,7,-0.6117820739746094,-1.1933526992797852,0.7968282699584961,0.06042289733887074,1.3217525482177734,4,0.061263412464942935,3.0000112237224807,31.72205352783203,-1.3473684070618919,31.737159729003906,-1.8181661654308163,30.40030288696289,0.061263412464942935
4458,2001-07-16,32.462234497070305,32.681270599365234,31.57855033874512,31.684289932250977,7221626.0,0.02455300612646738,-1.2290151385175407,4.119993535157671,80.14082082406784,58.37498807952022,-1.498484056796297,-2.1365620228348234,-0.7424584103305314,0.01824500209293234,17.378131021037298,1.1027202606201136,0.05740093256510548,1.9580804824829023,0.23523938679248602,3.6809215781733187,1.096659934637696,2.8195010303281087,-1.9825441488086675,91.0492735007425,25.256684642085887,0.8614205478452077,7,-1.1140460968017507,-1.6956167221069265,-0.024545669555656957,-0.7175216674804581,0.0830841064453196,0,0.033504038882321785,1.2857101627042822,31.684289932250977,3.0000112237224807,31.72205352783203,-1.3473684070618919,31.737159729003906,0.033504038882321785
4459,2001-07-17,33.27794647216797,33.459213256835945,32.462234497070305,32.462234497070305,13670565.0,0.025128029161741283,-1.444438209078062,1.0485476883396,81.04836410341355,63.002749754107946,-2.128333934746518,-2.8422078621112057,-1.5437900503129782,-0.8642941088650815,17.28483658792213,0.9969787597656392,0.2590987534462954,2.6114056587219245,0.5067354365808541,4.7160758808629915,1.559070547651391,3.663740769792458,-2.5340664937738993,93.98502902864614,24.438994675581895,1.0523351110705341,7,-1.540786743164059,-2.1223573684692347,-1.0328559875488281,-1.5332336425781214,-1.3670711517333984,1,-0.0013618209150473293,-1.2290151385175407,32.462234497070305,1.2857101627042822,31.684289932250977,3.0000112237224807,31.72205352783203,-0.0013618209150473293
4460,2001-07-18,33.30815887451172,33.459213256835945,32.77945709228516,33.08156967163086,11695819.0,0.0009078806100315528,1.5714347559435076,0.27778089546096263,81.58601457087076,66.83723903924266,-1.9517456344829611,-2.796912889274651,-1.5789406339196042,-0.9713636790154396,17.186500407714515,0.6797561645507812,0.4901142449614433,2.5026452064514153,0.0915457922521199,4.913744620650711,1.2970954993517694,3.7081949135510612,-2.1841322371357883,93.44275325539833,22.47155679773708,1.205549707099647,7,-1.570999145507809,-2.1525697708129847,-1.0271921157836914,-1.5634460449218714,-1.54833984375,2,-0.01678009843402062,-1.444438209078062,33.27794647216797,-1.2290151385175407,32.462234497070305,1.2857101627042822,31.684289932250977,-0.01678009843402062
4461,2001-07-19,33.11178207397461,33.602718353271484,32.70392608642578,33.34592056274414,10027579.0,-0.005895756690634246,1.4040425683879723,-1.033317059209751,77.64056873548327,70.15765065957684,-1.6255675591080063,-2.500303745345633,-1.3774678044609523,-0.8607608791695114,17.57083914982059,0.8987922668457031,0.672206757121458,2.161253261566163,-0.4407322549237378,4.763238778056063,0.8602605033212143,3.462246019811115,-1.660829309874277,77.50864205298129,6.784282631471228,1.300992758244951,7,-1.3028697967529297,-1.8844404220581055,-0.8553619384765625,-1.367069244384762,-0.929004669189446,3,-0.005474389275183178,1.5714347559435076,33.30815887451172,-1.444438209078062,33.27794647216797,-1.2290151385175407,32.462234497070305,-0.005474389275183178
4462,2001-07-20,32.40181350708008,33.00604248046875,32.061935424804695,32.62839889526367,8728735.0,-0.02144156920664675,-1.0833361392639653,0.9677408843559582,67.79447757047025,71.72297972433186,-0.6394733957792162,-1.6638746669384332,-0.6654347993358165,-0.24494225977410622,17.060369414670213,1.0498466491699148,0.8500328889498796,1.3168436050415053,-1.2937543118601837,3.9274415219431944,0.011544646590657237,2.62214256349235,-0.6065782487123599,40.671681521832234,-29.033819581876166,1.3052989584508448,7,-0.4833850860595703,-1.1744718551635742,-0.2020397186279297,-0.6571006774902308,-0.8761329650878871,4,-0.008158521468420665,1.4040425683879723,33.11178207397461,1.5714347559435076,33.30815887451172,-1.444438209078062,33.27794647216797,-0.008158521468420665
4463,2001-07-23,31.767372131347656,32.515106201171875,31.72960662841797,32.515106201171875,4992274.0,-0.01958042797801396,1.1010131929351985,3.300010101350214,58.81641414403276,72.8613113198833,0.23387427385301862,-0.8837976180682467,-0.045754732069404724,0.3254362239174782,16.147255256129725,0.7854995727539062,0.9380600003307187,0.5611785888671861,-1.9313053350081475,3.0536625127425197,-0.6850633730704843,1.8074205508048529,1.8353462219238281,2.016190621658775,-62.566800653971875,1.2462419619376675,7,0.25679683685302734,-0.5400304794311523,0.40596580505371094,-0.022659301757808947,-0.521148681640625,0,0.03899190477574277,-1.0833361392639653,32.40181350708008,1.4040425683879723,33.11178207397461,1.5714347559435076,33.30815887451172,0.03899190477574277
4464,2001-07-24,30.815710067749023,31.684289932250977,30.59667778015137,31.684289932250977,8172258.0,-0.02995721709884669,1.5043457638135478,1.1616160070199066,50.94537971164581,71.42906318433118,1.3976348882361478,0.20320224729947967,0.8892793272589046,1.2333826817223041,14.58565538246162,1.1706943511962855,1.0823727831572185,-0.46978864669799947,-2.7926297761578027,1.8530524827618038,-1.631209211427901,0.6916319180319022,2.7495460510253906,7.286404899395905,-52.31572190116877,1.1614205647299023,7,1.2839879989624023,0.41163158416748047,0.9799842834472727,0.9290027618408239,0.490936279296875,1,0.05612749250184468,1.1010131929351985,31.767372131347656,-1.0833361392639653,32.40181350708008,1.4040425683879723,33.11178207397461,0.05612749250184468
4465,2001-07-25,32.76435089111328,32.84743118286133,31.268882751464844,31.72205352783203,13498180.0,0.06323530494933038,1.6125003945831624,-1.2000017567514152,59.106825572151514,70.22205187194812,-0.43580542524776433,-1.5927258133579798,-1.0670808211025715,-0.7609902985154449,14.277097755294044,2.0317211151123047,1.2384041698706412,1.330060672760009,-0.9701608051646886,3.6302821506847067,0.17994993379765845,2.4801714117223597,0.6821620941162081,72.1105739671364,15.273789702305102,1.1501107389623497,7,-0.6646528244018555,-1.5370092391967773,-1.172583103179928,-1.019638061523434,-1.8126888275146449,2,-0.026048908263590853,1.5043457638135478,30.815710067749023,1.1010131929351985,31.767372131347656,-1.0833361392639653,32.40181350708008,-0.026048908263590853
4466,2001-07-26,33.043807983398445,33.13444137573242,32.039276123046875,32.09969711303711,10552280.0,0.008529303486398687,-1.0567394177762017,0.9057980031621548,67.87416981951492,69.43922611685007,-0.5677605743719099,-1.70061236148576,-1.3645610037230895,-1.0710294548503576,14.060391542239481,1.0951652526855469,1.4527305761724705,1.4452427864074764,-0.8200210680858291,3.710506640900782,0.3126108591608272,2.577874713654129,0.288711593627923,96.42861169212944,34.56712906370184,1.1326319272466518,7,-0.9441099166870188,-1.8164663314819407,-1.457705020904541,-1.2990951538085973,-2.1450157165527415,3,-0.03885717267458444,1.6125003945831624,32.76435089111328,1.5043457638135478,30.815710067749023,1.1010131929351985,31.767372131347656,-0.03885717267458444
4467,2001-07-27,33.13444137573242,33.564956665039055,32.983383178710945,33.043807983398445,7430553.0,0.002742825293607476,-4.499954905391746,0.09599867470998355,67.4710342830455,68.03147205673648,-0.4817149417795221,-1.6334843816131048,-1.5102767291486856,-1.1992642028164227,14.344559275210344,0.5815734863281108,1.4817742264719271,1.382552909851075,-0.8615175653633642,3.6266233850655176,0.26051767224385713,2.5045881474582963,-2.537763595581051,85.49613072078557,18.48159884297999,1.1220352376072207,7,-1.034743309020996,-1.907099723815918,-1.5521149635314941,-1.3897285461425746,-1.4123878479003906,4,-0.028721292149028188,-1.0567394177762017,33.043807983398445,1.6125003945831624,32.76435089111328,1.5043457638135478,30.815710067749023,-0.028721292149028188
4468,2001-07-30,33.34592056274414,33.474319458007805,33.08156967163086,33.21752166748047,6175268.0,0.006382458198513907,1.0392168513622297,1.4166842038807457,68.32705482053073,66.61799324752728,-0.6198441839243145,-1.688224271057102,-1.7462978305635914,-1.4228947696158798,15.287791067532813,0.392749786376946,1.494673581355766,1.4395759582519538,-0.7964358408610792,3.6755877573649833,0.32157005869543553,2.5575818578084686,-2.6898772048950157,92.62077079717518,19.746845475670398,1.1180058995565152,7,-1.2462224960327148,-2.1185789108276367,-2.031721591949463,-1.6012077331542933,-1.4425983428955043,0,-0.05458658780545467,-4.499954905391746,33.13444137573242,-1.0567394177762017,33.043807983398445,1.6125003945831624,32.76435089111328,-0.05458658780545467
4469,2001-07-31,34.010574340820305,34.17673873901367,32.82477188110352,33.08156967163086,12633476.0,0.01993208664986601,1.1437104378937195,7.235301108173093,65.4358949919241,64.8235355165332,-1.3071014659273743,-2.2022690214190206,-2.4482422676733933,-2.113927433779125,16.473400197570818,1.3519668579101491,1.5151164522129292,1.9369337081909137,-0.4060304104845045,4.279897826866332,0.7654516488532082,3.108415767528623,-3.296352716827382,94.2856730558574,21.564651634282356,1.1714820593377089,7,-1.6238660812377859,-2.4962224960327077,-2.802114963531487,-2.265861511230458,-2.3640480041503835,1,-0.08127915934061236,1.0392168513622297,33.34592056274414,-4.499954905391746,33.13444137573242,-1.0567394177762017,33.043807983398445,-0.08127915934061236
4470,2001-08-01,33.927490234375,34.36555862426758,33.836856842041016,34.20694732666016,9121036.0,-0.002442890426157418,-1.2950917400808108,-0.3008134421207903,64.83737813497365,63.40095878314323,-1.259361720276985,-1.9640979265966365,-2.3917651770810906,-2.0524256617407133,17.771478612688448,0.5287017822265625,1.4261853639047217,1.6914629936218262,-0.6945266227352676,4.07745260997892,0.4984681854432793,2.884457801800373,-3.074767925781245,81.16873639969762,9.068069410510518,1.1929948081785475,8,-1.4463720321655273,-2.318728446960449,-2.955059051513672,-2.1827774047851527,-2.960723876953125,2,-0.07724838675728773,1.1437104378937195,34.010574340820305,1.0392168513622297,33.34592056274414,-4.499954905391746,33.13444137573242,-0.07724838675728773
4471,2001-08-02,33.398792266845696,34.138973236083984,33.22507476806641,34.138973236083984,7983588.0,-0.015583173523210703,1.4693919622334037,2.6486390564852567,60.81982900468591,62.62599783138942,-0.7662491947179504,-1.3298863453187622,-1.8807830522323812,-1.5472769342547181,18.903385096911148,0.913898468017571,1.243654170835896,1.0524930953979421,-1.334451745792471,3.439437936588355,-0.14097932519726442,2.2459655159931486,-2.3352997793115122,37.25501846955172,-32.57820642372227,1.1934724205952072,8,-0.9176740646362234,-1.533233642578118,-2.584970474243157,-1.722054481506337,-0.5966758728027273,3,-0.07327002077486122,-1.2950917400808108,33.927490234375,1.1437104378937195,34.010574340820305,1.0392168513622297,33.34592056274414,-0.07327002077486122
4472,2001-08-03,32.84743118286133,33.45166015625,32.492446899414055,33.42145156860352,4572434.0,-0.016508413824642743,2.023822408215807,0.7755135697867406,52.50245345863325,61.92444664412281,-0.16207354283854158,-0.6017742690044514,-1.3412485005703445,-1.023392649667045,20.05996420575378,0.9592132568359446,1.0312665953497593,0.3693344116210966,-1.8027088532577267,2.54137767649992,-0.716687220818315,1.4553560440605082,-1.5858147271231395,18.951580876737744,-46.20694868607993,1.0860216324394116,8,-0.36631298065185547,-0.8043794631958008,-2.2375364303588867,-1.170693397521969,0.6117820739746165,4,-0.0593239363275494,1.4693919622334037,33.398792266845696,-1.2950917400808108,33.927490234375,1.1437104378937195,34.010574340820305,-0.0593239363275494
4473,2001-08-06,32.84743118286133,33.058910369873054,32.719032287597656,32.77945709228516,6525334.0,0.0,-2.5999515141720786,-0.11841755495891648,46.87155920577737,61.47179992124855,0.00809589573290026,-0.4311466264173305,-1.3591626576496125,-1.017139847415642,21.009872727130702,0.33987808227539773,0.8541088787395843,0.24697799682617472,-1.6958455248956312,2.189801518547977,-0.7244337640347283,1.2183897576870777,-1.399578197011376,18.951580876737744,-40.802456287228786,0.9714117608609015,8,-0.030210494995117188,-0.8043794631958008,-2.424469470977783,-1.170693397521969,1.6314201354980398,0,-0.034260750825972686,2.023822408215807,32.84743118286133,1.4693919622334037,33.398792266845696,-1.2950917400808108,33.927490234375,-0.034260750825972686
4474,2001-08-07,33.09667587280273,33.232627868652344,32.590633392333984,33.0362548828125,5115142.0,0.007587950745793659,2.863654625388845,0.8888826533475388,48.510620349634365,60.29444378541331,0.13011534372189715,-0.49332119728294543,-1.6057763793256221,-1.2671813407214536,22.079740343050304,0.6419944763183594,0.7871992962380716,0.36140403747558025,-1.2911047172463697,2.01391279219753,-0.4648503398853947,1.1876584148365552,-1.4737605486477179,32.25803166844853,-22.27481172942087,0.8262543773609758,8,0.10574150085449929,-0.9063434600830007,-2.6737141609191823,-1.4199380874633682,1.110271453857436,1,-0.036056601501020635,-2.5999515141720786,32.84743118286133,2.023822408215807,32.84743118286133,1.4693919622334037,33.398792266845696,-0.036056601501020635
4475,2001-08-08,32.379154205322266,33.089122772216804,32.220542907714844,32.70392608642578,5748146.0,-0.021679568976595842,-1.7058795567307627,-5.375149946335628,45.193264052370665,57.7743431446195,0.8797676930470502,0.28961169170557355,-0.914116737930982,-0.5464362928323112,22.07253973336835,0.8761329650878835,0.8190025943766841,-0.38821735382079936,-1.9830256260978274,1.2065909184562287,-1.185621489959317,0.40918678231771466,-0.5916802831605033,8.267764289478132,-41.567687999903285,0.797404136138514,8,0.9138965606689453,-0.18882179260253906,-1.9561924934387207,-0.7024164199829066,2.2885208129882884,2,-0.022626528908278876,2.863654625388845,33.09667587280273,-2.5999515141720786,32.84743118286133,2.023822408215807,32.84743118286133,-0.022626528908278876
4476,2001-08-09,32.59818649291992,32.854984283447266,32.046829223632805,32.34138870239258,6337988.0,0.006764608062605149,1.0980322251602035,-0.790702044939333,51.377107138710684,55.98612901747119,0.6603157281314154,0.1471257509588284,-1.1345981166398609,-0.772033814749669,21.99458700635158,0.8081550598144602,1.0017861016049423,-0.21299171447753906,-1.7332941166475564,1.3073106876924747,-0.9731429155625477,0.5471594866074696,-0.6560274886318105,39.24723299336384,-11.262102738218218,0.7601512010850076,8,0.6080074310302734,-0.4078540802001953,-2.2960710525512695,-0.9214487075805629,0.8232650756836009,3,-0.050046346469377334,-1.7058795567307627,32.379154205322266,2.863654625388845,33.09667587280273,-2.5999515141720786,32.84743118286133,-0.050046346469377334
4477,2001-08-10,33.625377655029304,33.72356414794922,32.09214401245117,32.66616439819336,7069498.0,0.03151068426252723,1.8235367906777142,3.735286253305236,62.349393008184585,55.32194437165496,-0.3239828823899984,-0.7664859085689599,-2.1705678471296075,-1.7738346683050032,22.20643752658136,1.6314201354980469,0.9870362588355306,0.7171450614929284,-0.7470536308187121,2.1813437538045726,-0.014954284662891837,1.4492444076487487,-1.5785484313964986,94.14418513648218,35.95167362137717,0.7320993461558217,8,-0.41918373107910867,-1.4350452423095774,-3.191086769104011,-1.948639869689945,0.407855987548821,4,-0.02448333129317881,1.0980322251602035,32.59818649291992,-1.7058795567307627,32.379154205322266,2.863654625388845,33.09667587280273,-0.02448333129317881
4478,2001-08-13,33.549850463867195,33.73867034912109,33.27794647216797,33.43655776977539,4805590.0,-0.0022461365917421094,-1.1403368865023549,0.11811001702114775,70.56819639491927,55.892200083098864,-0.2419273752683324,-0.6380105827650056,-2.0805289637643583,-1.6636919467190658,21.459350447518798,0.4607238769531179,0.8719873880475291,0.5872370719909767,-0.8879637789270305,2.0624379229089804,-0.15036335346802332,1.3248374974499768,-1.5030212402343892,88.83938436007715,23.207602037319887,0.7376004254590023,8,-0.3436565399169993,-1.359518051147468,-3.140106201171882,-1.8731126785278356,2.0619316101074148,0,-0.002701568137505217,1.8235367906777142,33.625377655029304,1.0980322251602035,32.59818649291992,-1.7058795567307627,32.379154205322266,-0.002701568137505217
4479,2001-08-14,33.232627868652344,33.61027145385742,32.968276977539055,33.42145156860352,5135399.0,-0.009455261076543264,1.2666756456446595,-1.6666891141115445,54.66866461800592,54.762343025658,-0.05214504867405623,-0.3418858913277987,-1.7519381347005059,-1.3180503672092705,19.899768295433713,0.6419944763183665,0.745292243191642,0.27228040695190714,-1.2010190439734032,1.7455798578772175,-0.46436931851074803,1.0089301324145623,-1.1404838562011719,70.08924343751875,5.058997891282502,0.736649725462655,8,-0.1397266387939453,-0.9327793121337891,-2.8795299530029297,-1.5558900833129847,2.5226593017578125,1,0.03749999713030694,-1.1403368865023549,33.549850463867195,1.8235367906777142,33.625377655029304,1.0980322251602035,32.59818649291992,0.03749999713030694
4480,2001-08-15,32.74924468994141,33.42145156860352,32.719032287597656,33.42145156860352,6091459.0,-0.014545439518699466,1.0898901909599281,3.559970908503068,47.17798935487501,53.2465830645679,0.27549931456441357,0.10274573468764459,-1.271334907985576,-0.8250512207811127,18.150230331336452,0.7024192810058665,0.571630786774783,-0.1831570625305119,-1.6498666553220431,1.2835525302610158,-0.9165118589262775,0.5501977338652537,-0.5206958007812545,41.51781486609059,-18.733540364219635,0.7333547963957644,8,0.14350509643553266,-0.3436555862426829,-2.294184207916267,-1.0725069046020543,2.182777404785142,2,0.04451103072818241,1.2666756456446595,33.232627868652344,-1.1403368865023549,33.549850463867195,1.8235367906777142,33.625377655029304,0.04451103072818241
4481,2001-08-16,32.93051528930664,33.09667587280273,32.484893798828125,32.515106201171875,7122590.0,0.005535107788940952,-1.5714102471599949,-0.6179780381919814,48.07967250473813,52.755162958579554,0.02326467131538834,-0.0978163018728253,-1.4387270505108845,-0.9881976724152643,16.094504472214798,0.6117820739746023,0.3828760803150928,0.007176876068115234,-1.457103746100394,1.471457498236628,-0.7249634350161429,0.7393171871523734,-0.5737458160400379,50.917574665162505,-5.886829094003559,0.7321403110842559,8,-0.037765502929694605,-0.44939708709716797,-2.2092161178588867,-1.2537775039672816,2.6586074829101562,3,0.05275227896503676,1.0898901909599281,32.74924468994141,1.2666756456446595,33.232627868652344,-1.1403368865023549,33.549850463867195,0.05275227896503676
4482,2001-08-17,32.137462615966804,32.854984283447266,31.91087532043457,32.854984283447266,6580280.0,-0.024082607465221173,1.6315831445979139,-1.7272652139177216,39.743608006972494,51.96316838093457,0.7878703946193042,0.710862728685548,-0.6382902168496436,-0.21340686221981997,15.01012301646569,1.0196399688720703,0.17018969597924638,-0.7726582527160559,-2.2613297012859235,0.7160131958538116,-1.5169939770009861,-0.028322528431125704,2.228096008300774,12.396756308887822,-38.22983529304454,0.7443357242849331,8,0.687310218811028,0.3436555862426687,-1.4293804168701243,-0.46072483062744496,2.9682769775390554,4,0.039953028276687785,-1.5714102471599949,32.93051528930664,1.0898901909599281,32.74924468994141,1.2666756456446595,33.232627868652344,0.039953028276687785
4483,2001-08-20,33.00604248046875,33.066463470458984,32.212989807128906,32.212989807128906,6352949.0,0.02702702061084339,-1.152375729939296,-1.1052665156783419,41.759606261562695,51.21305570448216,-0.06240716658679446,-0.0634121891180115,-1.4829099834154178,-1.0747609943234337,14.277513655039451,0.9290008544921804,0.035876611718620666,0.033988094329835405,-1.3541791036785398,1.4221552923382106,-0.6600955046743522,0.728071693334023,1.3104224777221702,64.44448933918312,18.541542723775905,0.6940835990041881,8,-0.18126964569091797,-0.5249242782592773,-2.2243199348449707,-1.329304695129391,2.4924468994140625,0,0.031121306431003193,1.6315831445979139,32.137462615966804,-1.5714102471599949,32.93051528930664,1.0898901909599281,32.74924468994141,0.031121306431003193
4484,2001-08-21,32.545318603515625,33.21752166748047,32.40181350708008,33.194862365722656,5088529.0,-0.01395877367684284,1.347826564335672,-0.8190423966059627,39.32324694367301,50.56083158129353,0.3485339200903539,0.5623662986225497,-1.0211038248083177,-0.6249742184671447,14.93177106553259,0.8157081604003906,0.009095404599378298,-0.5132162094116239,-1.4904296623744102,0.46399724355116234,-1.001822935893017,-0.024609482930230797,1.7230345619201657,42.00008333575324,0.5349706403095595,0.4886067264813931,8,0.27945423126220703,-0.06420040130615234,-1.4879155158996582,-0.868580818176266,2.3338356018066406,1,0.09422133818434153,-1.152375729939296,33.00604248046875,1.6315831445979139,32.137462615966804,-1.5714102471599949,32.93051528930664,0.09422133818434153
4485,2001-08-22,31.91087532043457,32.4395751953125,31.85800552368164,32.36404800415039,6582266.0,-0.019494148784044207,-1.0810767461463122,0.6976784476784477,38.69115529259155,49.15128137616918,1.0164577197903455,1.19063541331559,-0.3895194074777777,-0.01913707270754017,14.680085683664506,0.6873130798339844,0.01590135573317042,-1.1049857139587402,-2.203324290217097,-0.00664713770038361,-1.6541550020879185,-0.5558164258295619,2.3103282881011964,3.8888686238913097,-36.534557761127104,0.5491692881291776,8,0.8874626159667969,0.5702428817749023,-0.4645009040832484,-0.2341375350952113,2.6208477020263743,2,0.12047340636606618,1.347826564335672,32.545318603515625,-1.152375729939296,33.00604248046875,1.6315831445979139,32.137462615966804,0.12047340636606618
4486,2001-08-23,31.75981903076172,32.515106201171875,31.75981903076172,32.09969711303711,6674549.0,-0.00473369307974203,-3.4444594094077243,0.7499968433413442,41.198055558471204,46.80113277064547,1.1578450876397781,1.3076080907752115,-0.24289271819705505,0.1126362428658112,14.210463980607358,0.7552871704101562,-0.016850675777192237,-1.1918425559997559,-2.425116362185669,0.04143125018615734,-1.808479459092716,-0.5752056529067957,2.3668566543798804,0.0,-41.357423410680724,0.6166369030929569,8,0.9894256591796875,0.7212991714477539,-0.31344461441039684,-0.08308124542235973,2.137462615966804,3,0.09988101824170736,-1.0810767461463122,31.91087532043457,1.347826564335672,32.545318603515625,-1.152375729939296,33.00604248046875,0.09988101824170736
4487,2001-08-24,32.18277740478516,32.20543670654297,31.77492332458496,31.948640823364254,6444835.0,0.013317405039801278,2.0810906733099,-0.6888840252758544,44.96566533773835,43.956407097625366,0.5685199429863985,0.8534549346821407,-0.6576655737294033,-0.31962313640303464,13.366023651224213,0.44561767578125,0.045754844532226,-0.7213009834289466,-1.9975678713091796,0.5549659044512829,-1.3594344273690595,-0.0831675394888336,1.801886881093644,29.015408449525253,-14.549290047493201,0.6381334439401148,8,0.502267837524407,0.2983407974243093,-0.6646504402160716,-0.5060396194458043,2.447132110595696,4,0.10584373513160972,-3.4444594094077243,31.75981903076172,-1.0810767461463122,31.91087532043457,1.347826564335672,32.545318603515625,0.10584373513160972
4488,2001-08-27,31.52568054199219,32.12990951538086,31.51812744140625,31.87311172485352,6028569.0,-0.02041765552202679,-2.375001315277142,-1.4838825302430998,38.79310954765561,42.19245653425311,1.0150346511873884,1.441076730500992,0.03423848345000735,0.31388594744817766,12.578272948668415,0.6646499633789134,0.01933174131669091,-1.2873858451843212,-2.684839467941085,0.1100677775724428,-1.9861126565627067,-0.5886590338059356,2.32549302857959,0.4444584117123616,-42.710123956932904,0.6987268113783828,8,0.9441089630126918,0.9554376602172816,0.04720449447631481,0.15105724334716797,3.73867034912109,0,0.11356008783839044,2.0810906733099,32.18277740478516,-3.4444594094077243,31.75981903076172,-1.0810767461463122,31.91087532043457,0.11356008783839044
4489,2001-08-28,31.24622344970703,31.533233642578125,31.11782455444336,31.457704544067386,4179471.0,-0.008864426952272186,1.291663816914376,0.6086992325175503,41.37930634113321,41.548158421615135,1.0986198677355574,1.5840311137474004,0.35936502864689857,0.5623432173650613,11.351435284414325,0.4154090881347656,-0.20432227327511754,-1.4286253929138155,-2.873402096188059,0.01615131036042783,-2.151013744550937,-0.7062370412766938,2.4183064305315085,9.189192140632125,-36.79296852891513,0.7223883516371221,8,0.9214496612548828,1.2348947525024414,0.3795318603515625,0.43051433563232777,4.191841125488281,1,0.13608895606280536,-2.375001315277142,31.52568054199219,2.0810906733099,32.18277740478516,-3.4444594094077243,31.75981903076172,0.13608895606280536
4490,2001-08-29,31.3066463470459,31.457704544067386,30.8308162689209,31.419940948486328,6028040.0,0.0019337664097589524,5.639999191894492,0.5357197615375506,39.9293324056935,40.64256507727685,0.9074752728329543,1.388376631917211,0.33018498596628376,0.48470534084217576,10.022856338664786,0.6268882751464879,-0.4953658580602962,-1.2371603012084975,-2.678977879239291,0.2046572768222923,-1.9580690902238942,-0.5162515121931008,2.103213000613124,28.251078927312406,-17.81536003874355,0.7209087890153953,8,0.7175226211547852,1.2915410995483398,0.3568735122680664,0.3700914382934606,3.096677780151367,2,0.11411340003249726,1.291663816914376,31.24622344970703,-2.375001315277142,31.52568054199219,2.0810906733099,32.18277740478516,0.11411340003249726
4491,2001-08-30,30.951662063598636,31.67673683166504,30.74018096923828,31.3066463470459,6897908.0,-0.011338943159613035,-1.4077642766777487,3.1332850721392305,26.710521025536664,39.19444430156176,1.0641461856486494,1.6344258753343688,0.7231579326614224,0.8196326515441719,9.309303091589944,0.9365558624267578,-0.6498307517938713,-1.4697880744934047,-3.017552630121717,0.07797648113490752,-2.2436703523075643,-0.6959057966792486,2.1487121146118078,14.433050079665335,-24.49635564238713,0.7738822778141569,8,1.0271892547607386,1.6012077331542933,0.7118577957153285,0.7250757217407227,2.3942584991455043,3,0.11566619432281522,5.639999191894492,31.3066463470459,1.291663816914376,31.24622344970703,-2.375001315277142,31.52568054199219,0.11566619432281522
4492,2001-08-31,30.898792266845703,31.16314125061035,30.664653778076172,31.00453186035156,5286997.0,-0.0017081407985231056,1.3571467224647353,0.29787119722320027,26.81636947613238,37.53408465873617,1.0312832849945721,1.616713033815934,0.8302554847556678,0.8562759493879071,9.442937855746477,0.4984874725341797,-0.73537782877127,-1.4252259254455595,-3.1001901374432492,0.2497382865521267,-2.2627080314444044,-0.5877438194467146,1.8711548621086393,15.979359971674633,-15.949521346190124,0.8374821059988432,8,1.0422954559326172,1.6163139343261719,0.7647275924682617,0.7779455184936559,2.2356491088867188,4,0.09704228417691874,-1.4077642766777487,30.951662063598636,5.639999191894492,31.3066463470459,1.291663816914376,31.24622344970703,0.09704228417691874
4493,2001-09-04,31.72205352783203,32.477340698242195,30.84592056274414,30.90634346008301,9469513.0,0.026643800633906478,-2.4838714933048367,-7.714329521267227,37.86406606561323,37.37195345006285,0.007525810737696759,0.7429077050018833,0.08383741506573017,0.04299767391932363,9.189153798223918,1.631420135498054,-0.8310901163251074,-0.5456957817077637,-2.2222351896132224,1.130843626197695,-1.3839654856604966,0.2925739222449657,-1.0573997497558594,58.333280722244794,29.941290470525455,0.8382697039527296,9,-0.1321735382080078,0.7930526733398438,-0.058533668518066406,-0.04531574249267223,1.0498504638671875,1,0.09166670073857475,1.3571467224647353,30.898792266845703,-1.4077642766777487,30.951662063598636,5.639999191894492,31.3066463470459,0.09166670073857475
4494,2001-09-05,31.903322219848636,31.948640823364254,31.05740165710449,31.72205352783203,8342656.0,0.005714279873387351,5.555497099406023,0.22222196241468778,42.85712905248853,37.83483942338474,-0.3066327009417371,0.4929244704225404,-0.013245066541312411,-0.12689141177706986,8.758544713652949,0.8912391662597656,-0.8066963284774147,-0.30475940704345206,-1.9415540309543324,1.3320352168674248,-1.1231567189988887,0.5136379049119881,-1.2386684417724645,68.33328072224495,39.88309903957028,0.8183973119554387,9,-0.3134422302246129,0.6117839813232386,-0.23980236053467152,-0.22658443450927734,0.7099704742431676,2,0.10535042865139554,-2.4838714933048367,31.72205352783203,1.3571467224647353,30.898792266845703,-1.4077642766777487,30.951662063598636,0.10535042865139554
4495,2001-09-06,31.646526336669922,31.72205352783203,31.344411849975586,31.608760833740234,9468454.0,-0.008049189404448542,3.0000202028364784,0.20833990971936836,39.29468789557718,37.623354127507625,-0.1020050456515662,0.7294170956304598,0.30847054235365334,0.1301379043838793,8.742708741939317,0.5589103698730504,-0.8722076572663866,-0.5249238967895522,-2.1783064189187726,1.1284586253396682,-1.3516151578541624,0.301767364275058,-0.945618820190429,54.166692972210605,27.3787638264465,0.8266912610646103,9,-0.07552909851073863,0.8685798645019531,0.3040037155151367,0.030211448669437146,1.0498504638671875,3,0.11980898624352343,5.555497099406023,31.903322219848636,-2.4838714933048367,31.72205352783203,1.3571467224647353,30.898792266845703,0.11980898624352343
4496,2001-09-07,30.966766357421875,31.31419944763184,30.74773406982422,31.3066463470459,6933656.0,-0.02147976596282497,2.191478387018735,-8.999747474747474,40.05132357908696,37.07731615432414,0.5067167984772851,1.3498984682485684,1.0475638661226228,0.791950397494098,8.973466744762048,0.8987922668457031,-0.9065201502958722,-1.1231128692626982,-2.847308071571824,0.6010823330464277,-1.9852104704172575,-0.26101526810813525,-0.23033017730712757,16.666561444489975,-11.448452727665124,0.8620976011545625,9,0.6042308807373082,1.4350471496582031,1.0781736373901367,0.6419954299926758,1.99395751953125,4,0.11097567405360498,3.0000202028364784,31.646526336669922,5.555497099406023,31.903322219848636,-2.4838714933048367,31.72205352783203,0.11097567405360498
4497,2001-09-10,32.80211639404297,32.93051528930664,30.966766357421875,30.966766357421875,10598752.0,0.05926837873342272,-1.1399176099400157,-5.399994388170263,48.51158589690189,38.157146859795944,-1.376270622976623,-0.5800289797881462,-0.7158856124127553,-1.0336113972573635,8.672551192518858,1.9637489318847656,-0.845711541110667,0.7534002304077134,-0.8516360281325959,2.3584364889480227,-0.04911789886244122,1.555918359677868,-2.05438232421875,94.11764705882352,67.68173383387459,0.8025181292701546,9,-1.0045318603515625,-0.6004543304443359,-0.6287779808044434,-1.193354606628418,-1.533233642578125,0,0.01657832568388584,2.191478387018735,30.966766357421875,3.0000202028364784,31.646526336669922,5.555497099406023,31.903322219848636,0.01657832568388584
4498,2001-09-17,33.459213256835945,33.572509765625,32.137462615966804,32.477340698242195,16781435.0,0.020032148380288994,1.3749905300639067,0.5349783632561949,56.48444579658116,39.83549568817905,-1.933590223628027,-1.311505905000459,-1.298051182464377,-1.6722963238999782,8.528787203763061,1.435047149658196,-0.7780934124624892,1.4150289535522518,-0.1725782307791306,3.002636137883634,0.6212253613865641,2.208832545717943,-2.711479187011726,95.98918565613977,68.56753377424116,0.7938035921656911,9,-1.3406314849853587,-1.2575511932373118,-1.1971282958984446,-1.8504514694213938,-4.169183731079105,0,-0.009706500825663267,-1.1399176099400157,32.80211639404297,2.191478387018735,30.966766357421875,3.0000202028364784,31.646526336669922,-0.009706500825663267
4499,2001-09-18,34.47885131835937,34.59214401245117,33.232627868652344,33.466766357421875,13848246.0,0.03047405967667527,1.195121800991654,1.0307701871075952,67.27644201218669,42.87406342223385,-2.733962975588536,-2.353666686052307,-2.2425131760981074,-2.651125669503813,9.018543265164904,1.3595161437988281,-0.7385376067878511,2.3723558425903235,0.5136686750234531,4.231043010157194,1.4430122588068883,3.3016994263737587,-3.5616307067871027,97.05305376423023,63.90122769196613,0.9293435837834345,9,-1.850452423095696,-1.850452423095696,-2.0487151145934988,-2.870089530944817,-4.8640480041503835,1,-0.04950708220813693,1.3749905300639067,33.459213256835945,-1.1399176099400157,32.80211639404297,2.191478387018735,30.966766357421875,-0.04950708220813693
4500,2001-09-19,34.20694732666016,34.89426040649414,33.91238784790039,34.441089630126946,18957297.0,-0.007886109348266501,-1.3853243317131034,-0.23134649017005152,66.20000222229186,47.26178355520665,-2.243292455495226,-2.0732526025726443,-1.897529628013075,-2.330534965709518,9.905962541488709,0.98187255859375,-0.5913320335032566,2.02756671905518,-0.039846463206892224,4.094979901317252,0.9938601279241439,3.061273310186216,-2.995732843017585,83.42436478081171,44.175577411516,1.0337065911310364,9,-1.427490234375007,-1.427490234375007,-1.5105724334716868,-2.5981855392456126,-4.826282501220714,2,-0.04658862474191894,1.195121800991654,34.47885131835937,1.3749905300639067,33.459213256835945,-1.1399176099400157,32.80211639404297,-0.04658862474191894
4501,2001-09-20,34.667675018310554,34.932022094726555,33.761329650878906,33.9879150390625,16330348.0,0.013468833896537413,-1.0666619527190935,-2.9031916453512223,66.3681835565591,51.65642956414295,-2.3707836162620524,-2.526709482496905,-2.294874578923526,-2.7448294429841127,11.053494755859168,1.1706924438476491,-0.42359535277726224,2.4014364242553796,0.07181225838443339,4.731060590126329,1.236624341319903,3.5662485071908527,-3.0881559423828193,93.33341670931704,50.60946802501819,1.1648120829354742,9,-1.8277969360351634,-1.8693370819091868,-1.9259834289550852,-3.058913230896003,-5.0604248046875036,3,-0.056862717696882115,-1.3853243317131034,34.20694732666016,1.195121800991654,34.47885131835937,1.3749905300639067,33.459213256835945,-0.056862717696882115
4502,2001-09-21,33.42145156860352,34.66012191772461,33.157100677490234,34.101207733154304,17988923.0,-0.035947707743562485,-1.487502762082107,-0.9999943881702524,61.58818248592185,54.29244249973279,-0.8147712868343433,-1.2430947901054523,-0.9667892074714857,-1.4720932737486692,11.918353046554197,1.5105743408203196,-0.26403722850160705,1.0910135269165124,-1.293783009257659,3.4758100630906874,-0.10138474117057683,2.2834117950036017,-1.4396321304199304,45.946023421428976,-2.0381737161120697,1.1923982680870875,9,-0.5815734863281321,-0.6231136322021555,-0.7231884002685618,-1.812689781188972,-3.4818744659423935,4,-0.01378538842649224,-1.0666619527190935,34.667675018310554,-1.3853243317131034,34.20694732666016,1.195121800991654,34.47885131835937,-0.01378538842649224
4503,2001-09-24,34.033233642578125,34.516616821289055,33.48187255859375,33.685802459716804,12359275.0,0.018305071900267755,-1.7399883835450203,-0.5111114852351827,66.37090210953525,56.90508395051576,-1.189303601224168,-1.8698444754554586,-1.4939998665999212,-2.055103741249848,13.076343077269021,1.0951652526855327,0.042951013820207606,1.6514360427856474,-0.836631242712599,4.139503328283894,0.40740240003652417,2.8954696855347706,-1.6973898856093754,49.36178901103644,-3.383906446691178,1.2440336427491228,9,-1.1933555603027344,-1.2348957061767578,-1.334970474243164,-2.424471855163574,-5.256797790527344,0,-0.0812250437365103,-1.487502762082107,33.42145156860352,-1.0666619527190935,34.667675018310554,-1.3853243317131034,34.20694732666016,-0.0812250437365103
4504,2001-09-25,35.61178207397461,35.87613296508789,34.410877227783196,34.62990951538086,18037779.0,0.04638255794246948,-1.0638318449982163,2.82609220769245,71.46084436152611,60.479101335621195,-2.4434401975376687,-3.380185984291117,-2.9678903330913897,-3.6072278990932034,14.691155935296415,1.8428993225097656,0.42071706159373434,3.0766613006591825,0.19877190387595078,5.954550697442411,1.6377166022675667,4.515605999050798,-2.964396916474925,90.27775829220317,33.01123966261118,1.4389446983916145,9,-2.2998485565185547,-2.341388702392578,-2.9135189056396484,-4.003020286560059,-6.827793121337891,1,-0.1775185677337321,-1.7399883835450203,34.033233642578125,-1.487502762082107,33.42145156860352,-1.0666619527190935,34.667675018310554,-0.1775185677337321
4505,2001-09-26,35.755287170410156,35.762840270996094,34.992446899414055,35.49848937988281,13568749.0,0.004029708373971541,4.666657313617157,0.2615388201653509,74.46153660863396,64.3024583389042,-2.171144507114768,-3.3949720069107627,-3.0460095877389506,-3.715367099356868,15.894324844933571,0.7703933715820384,0.7002103082210667,3.0279458045959444,-0.17012891792668228,6.226020527118571,1.4289084433346346,4.626983165857258,-2.6558773198481234,95.55555867324749,31.513031605969047,1.5990373612613125,9,-2.3338375091552734,-2.484893798828125,-3.0589122772216797,-4.1465253829956055,-6.193353652954105,2,-0.171736387598722,-1.0638318449982163,35.61178207397461,-1.7399883835450203,34.033233642578125,-1.487502762082107,33.42145156860352,-0.171736387598722
4506,2001-09-27,34.932022094726555,35.8383674621582,34.47885131835937,35.762840270996094,14208638.0,-0.02302498849358725,1.769231366942266,-3.235301108173176,69.04420442411691,66.58386039748365,-0.8116055192049956,-2.447344840439939,-2.1650899754389954,-2.879012833552544,16.831638066992276,1.3595161437988352,0.9298881707097806,2.0460705757141042,-1.2627012811963283,5.354842432624537,0.3916846472588844,3.7004565041693205,-1.4438710081309054,65.27768814413439,-4.644384757981101,1.6543859284552167,9,-0.9252243041992116,-1.6616287231445241,-2.2828526496887136,-3.3232603073120046,-5.770391464233391,3,-0.15891886402205024,4.666657313617157,35.755287170410156,-1.0638318449982163,35.61178207397461,-1.7399883835450203,34.033233642578125,-0.15891886402205024
4507,2001-09-28,35.5891227722168,35.74773406982422,35.083080291748054,35.309669494628906,13506786.0,0.018810839971083126,1.2278553847137186,-0.3363591283506404,68.55071408232864,67.92455687367783,-1.1530499206213918,-2.9894359670254147,-2.7544944175656454,-3.5147288970215627,17.819604860268765,0.8157119750976634,1.2486919081051582,2.5328539848327623,-0.9685858620471279,6.034293831712652,0.7821340613928172,4.283573908272707,-1.7666542226322335,88.01257406702238,15.9378519443773,1.7507199234399455,9,-1.0725059509277344,-2.3187294006347656,-2.902188777923584,-3.980360984802246,-6.495466232299808,4,-0.16808148368477316,1.769231366942266,34.932022094726555,4.666657313617157,35.755287170410156,-1.0638318449982163,35.61178207397461,-0.16808148368477316
4508,2001-10-01,35.10573959350586,35.48338317871094,34.87160110473633,35.23413848876953,10416835.0,-0.01358232912355728,-1.0506345299363873,-0.4594646245409995,64.92957268064146,67.66379361461725,-0.45990945182501974,-2.344284515196648,-2.2327155240357115,-3.0056807818703177,18.473916100271154,0.7175216674804688,1.6350192376507522,1.8704678535461454,-1.6673629961147753,5.40829870320707,0.10155242871568504,3.639383278376606,-0.9957580257508312,47.42259989378013,-24.08748548445145,1.7689154248304615,10,-0.5891227722167969,-1.8353462219238281,-2.452794075012207,-3.4969778060913086,-6.185798645019531,0,-0.14716005276243793,1.2278553847137186,35.5891227722168,1.769231366942266,34.932022094726555,4.666657313617157,35.755287170410156,-0.14716005276243793
4509,2001-10-02,35.49848937988281,35.49848937988281,34.780967712402344,35.15861129760742,7839272.0,0.011187623189958584,3.222229704703862,-2.6470483377402774,67.73294745105204,67.83412086225725,-0.7742319756453071,-2.5319453253911703,-2.6080110305904256,-3.374442154993808,18.687612204768396,0.7175216674804688,1.8646029383316218,2.0506043434143066,-1.4950060347861935,5.596214721614807,0.277799154314053,3.8234095325145567,-1.141246616501185,75.00007014806867,1.2426191453013615,1.7728051891002505,10,-0.98187255859375,-2.2280960083007812,-2.84554386138916,-3.8897275924682617,-6.767372131347653,1,-0.18936167834909212,-1.0506345299363873,35.10573959350586,1.2278553847137186,35.5891227722168,1.769231366942266,34.932022094726555,-0.18936167834909212
4510,2001-10-03,34.879154205322266,35.49848937988281,34.577037811279304,35.49848937988281,10346001.0,-0.017446803663468735,1.9756151643004298,-1.8222274599593702,68.11188440706883,68.02786540120277,-0.05533581674032462,-1.719398362224716,-1.9790324206505403,-2.7443654527381227,18.524152391986743,0.9214515686035085,1.9790127757312064,1.2526437759399442,-2.1974336974929543,4.702721249372846,-0.472394960776505,2.9776825126563935,-0.3092668137017611,29.44451147482142,-49.405713868514695,1.7250387367164504,10,-0.3625373840332031,-1.6087608337402344,-2.2262086868286133,-3.270392417907715,-6.185800552368164,2,-0.17475094770949107,3.222229704703862,35.49848937988281,-1.0506345299363873,35.10573959350586,1.2278553847137186,35.5891227722168,-0.17475094770949107
4511,2001-10-04,34.531723022460945,34.932022094726555,34.21450042724609,34.879154205322266,9712467.0,-0.009960997930629434,2.166698935140467,0.5609744079332213,59.286288343834784,67.77209938541533,0.3026046326868439,-1.1489113523938883,-1.6194653765608464,-2.3819534946807934,18.52259752669,0.7175216674804688,1.912310399302811,0.7262095451355037,-2.5040150993434906,3.956434189614498,-0.8889027771039935,2.341321867375001,1.344409942626946,20.689775283136118,-53.90645265535038,1.6151123222394972,10,0.1472797393798757,-1.2613296508789134,-1.8919949531555247,-2.922961235046394,-5.49848937988282,3,-0.1439195345616645,1.9756151643004298,34.879154205322266,3.222229704703862,35.49848937988281,-1.0506345299363873,35.10573959350586,-0.1439195345616645
4512,2001-10-05,33.89728164672852,34.546829223632805,33.534744262695305,34.441089630126946,8556880.0,-0.018372711240610684,1.6800004040526986,1.5652250293707433,52.35773265766775,66.21508055743006,1.1305277295032425,-0.293353080090462,-0.9571222780053574,-1.7335359618899489,18.16072395901299,1.0120849609375,1.8573309130390356,-0.058156299591054506,-2.9843722764007197,2.8680596772186107,-1.5212642879958835,1.4049516888137745,1.945618667602531,18.461529495866884,-51.22155144416365,1.4631079884048321,10,0.8081569671630788,-0.6268882751464915,-1.2821002006530833,-2.288519859313972,-5.241693496704112,4,-0.13970592289934858,2.166698935140467,34.531723022460945,1.9756151643004298,34.879154205322266,3.222229704703862,35.49848937988281,-0.13970592289934858
4513,2001-10-08,34.62990951538086,34.909366607666016,33.874622344970696,33.89728164672852,7488412.0,0.021613174657710177,-1.6601939843282327,-1.347217935407862,50.83893022678387,63.92375676468092,0.5491926734743373,-0.8400306686692787,-1.6323068798970297,-2.452488894921302,19.039062652938544,1.0347442626953196,1.78169342733446,0.529078769683835,-2.213073260477472,3.271230799845142,-0.8419972453968185,1.9001547847644886,1.120664556884762,55.769215826443876,-10.019996712140177,1.3710760150806536,10,0.05664634704589844,-1.3595161437988281,-2.046827793121338,-3.0211477279663086,-6.382175445556641,0,-0.15986911467397702,1.6800004040526986,33.89728164672852,2.166698935140467,34.531723022460945,1.9756151643004298,34.879154205322266,-0.15986911467397702
4514,2001-10-09,35.26435089111328,35.33232498168945,34.667675018310554,35.007553100585945,6696924.0,0.01832061892771142,2.3846303275185154,0.3505160007081279,55.64516851680928,61.833049198922616,-0.15613372038419016,-1.275138665579206,-2.1700687624099544,-3.0647239532763493,20.10806250377631,0.7024154663085938,1.8569821616163011,0.9954687118530288,-1.586943423081422,3.577880846787483,-0.2957373556142002,2.2866747793202578,0.3975899887695249,88.07694100826758,23.505624473011622,1.2912060674672265,10,-0.5777950286865234,-1.99395751953125,-2.7888970375061035,-3.6555891036987305,-6.9864044189453125,1,-0.17991001627158154,-1.6601939843282327,34.62990951538086,1.6800004040526986,33.89728164672852,2.166698935140467,34.531723022460945,-0.17991001627158154
4515,2001-10-10,35.43806457519531,35.490936279296875,34.947128295898445,35.083080291748054,8143394.0,0.0049260422974581886,1.3606481366485033,1.3823494459134364,54.2429115331946,60.18846109993125,-0.42418517433620906,-1.2123957136883377,-2.305911192483947,-3.2216286086985946,21.28725150112866,0.5438079833984304,1.846443072748535,0.9796054840087862,-1.3350388907997655,3.294249858817338,-0.17771670339548962,2.136927671413062,0.1387884399999919,97.29721297025765,34.86194485157418,1.1573221874042763,10,-0.7968254089355469,-2.1676712036132812,-3.113668918609619,-3.8293027877807617,-5.981870651245117,2,-0.18925828504061826,2.3846303275185154,35.26435089111328,-1.6601939843282327,34.62990951538086,1.6800004040526986,33.89728164672852,-0.18925828504061826
4516,2001-10-11,34.403324127197266,35.68730926513672,33.9879150390625,35.49848937988281,10678854.0,-0.029198559808548574,1.3076974878719045,-3.0851091266643644,55.53662633020826,58.742451349695656,0.5896842578860628,0.09802974879903559,-1.2535515573613694,-2.1825583473789862,22.017223534195423,1.6993942260742188,1.5950929490450676,-0.2269628524780245,-1.8601143757724756,1.4061886708164266,-1.0435386141252536,0.5896129091692046,-0.8685798645019602,40.3509238288659,-23.171680004432865,0.8165757616472271,10,0.20770263671875,-1.1329307556152344,-2.0921459197998047,-2.794562339782715,-4.848943710327145,3,-0.1659714756961288,1.3606481366485033,35.43806457519531,2.3846303275185154,35.26435089111328,-1.6601939843282327,34.62990951538086,-0.1659714756961288
4517,2001-10-12,33.34592056274414,34.76586151123047,33.13444137573242,34.471298217773445,9092570.0,-0.030735505689614584,-1.1073205103883592,1.027587071695044,46.30980249993343,56.67358799628365,1.447664155870683,1.2630182497103775,-0.19337449026750164,-1.1456224438960092,22.180418187564882,1.6314201354980469,1.2577793501394012,-1.311556625366208,-2.830678724319533,0.20756547358711686,-2.071117674842874,-0.5519955758895421,2.341388702392578,8.283984764329762,-54.674021932448454,0.7595610494766635,10,1.0649547576904297,-0.07552719116210938,-1.0800600051879883,-1.7371587753295898,-3.2099685668945312,4,-0.1293317697453038,1.3076974878719045,34.403324127197266,1.3606481366485033,35.43806457519531,2.3846303275185154,35.26435089111328,-0.1293317697453038
4518,2001-10-15,33.13444137573242,33.459213256835945,32.817222595214844,33.30815887451172,7330458.0,-0.006341980771344957,1.6984246602797424,0.1543637355895194,34.41064748311966,52.97111022206894,1.5087714476503535,1.5272201837915205,0.011660327026433492,-0.9415766994711134,21.91310445331034,0.6419906616211009,1.0060579212271605,-1.5067972183227525,-3.0856212022333906,0.07202676558788568,-2.2962092102780716,-0.7173852263674334,2.552867889404297,11.052585409422948,-46.44825111583367,0.7894119919553199,10,1.1178245544433594,0.1774921417236328,-0.9063444137573242,-1.525679588317871,-3.610271453857422,0,-0.13517213629526625,-1.1073205103883592,33.34592056274414,1.3076974878719045,34.403324127197266,1.3606481366485033,35.43806457519531,-0.13517213629526625
4519,2001-10-16,32.77190399169922,33.534744262695305,32.4395751953125,33.534744262695305,9236224.0,-0.010941406252248598,1.871293268124891,4.391269022156791,31.729877018045016,48.92866495662185,1.613551230555771,1.8501802410060861,0.3419807002656867,-0.5985453778453262,21.00915015521558,1.0951690673828054,0.6875990748331731,-1.783987236022952,-3.5706402867399234,0.002665814694019275,-2.6773137613814413,-0.8906607106644628,2.8006018066406284,10.232635715913336,-40.70078136792746,0.8933265253584859,10,1.2915382385253906,0.5400295257568359,-0.7194108963012695,-1.163142204284668,-3.3232631683349645,1,-0.1380502616821081,1.6984246602797424,33.13444137573242,-1.1073205103883592,33.34592056274414,1.3076974878719045,34.403324127197266,-0.1380502616821081
4520,2001-10-17,32.613292694091804,33.00604248046875,32.25830841064453,32.77190399169922,9957539.0,-0.004839856043993951,1.3855417287857121,0.20792202986387492,34.541796133319224,46.17927693323123,1.5834678284556958,1.9850519446147459,0.46854612383955896,-0.4544099962319379,19.913139296259498,0.7477340698242188,0.4213299565329649,-1.8629158020019432,-3.846403097791402,0.12057149378751575,-2.8546594498966726,-0.8711721541072137,2.7712372680664004,10.35241163565833,-37.16514537070877,0.9917436478947302,10,1.359516143798821,0.6986408233642507,-0.5607995986938548,-1.0045309066772532,-2.968276977539073,2,-0.1329318772743613,1.871293268124891,32.77190399169922,1.6984246602797424,33.13444137573242,-1.1073205103883592,33.34592056274414,-0.1329318772743613
4521,2001-10-18,32.69637680053711,32.892749786376946,32.25830841064453,32.613292694091804,8603087.0,0.0025475534538821343,1.6666720112878897,-0.5238221217441283,29.116701659612914,43.596940155669586,1.355172052824166,1.8411052893420674,0.37076499479648106,-0.5439155998993428,18.9532888709711,0.6344413757324148,0.06467733580243618,-1.6812667846679688,-3.8149265711855094,0.4523930018495719,-2.748096677926739,-0.6144368914091984,2.4380554375000045,17.469954665774182,-23.895618453352938,1.066829893258769,10,1.2764320373535156,0.6155567169189453,-0.653325080871582,-1.0876150131225586,-3.2250785827636683,3,-0.09909914166800549,1.3855417287857121,32.613292694091804,1.871293268124891,32.77190399169922,1.6984246602797424,33.13444137573242,-0.09909914166800549
4522,2001-10-19,32.960723876953125,33.17220687866211,32.326282501220696,32.70392608642578,7209577.0,0.008084904270239335,1.4888774158791651,3.0908172635448006,34.00899222778028,41.72694704466918,1.054941614011497,1.6237208924442115,0.11226434626074422,-0.8069411062423697,18.570705369406014,0.8459243774414134,-0.26673835574526095,-1.393883323669435,-3.580307426054901,0.792540778716031,-2.4870953748621645,-0.30067127247670555,1.9436184548925795,55.029437255312466,13.833947331807103,1.0932120511927323,10,1.0120849609375,0.4607257843017578,-0.9743185043334961,-1.3519620895385742,-4.086101531982422,4,-0.10334552944890862,1.6666720112878897,32.69637680053711,1.3855417287857121,32.613292694091804,1.871293268124891,32.77190399169922,-0.10334552944890862
4523,2001-10-22,31.268882751464844,32.061935424804695,31.042295455932614,31.91087532043457,16674721.0,-0.05132900393219986,1.1599961211102414,-2.49999257256603,23.584884983042073,38.16469331869505,2.4807618648849896,3.265256614528397,1.7904130986143798,0.8735026579305369,18.536358233158552,1.9184284210205114,-0.49833107502254137,-2.947506904602051,-5.532625116637888,-0.36238869256620987,-4.2400660106199695,-1.654947798584132,3.4237768666847685,9.09095083186612,-26.67892094850932,1.2925591060179205,10,2.095919609069824,2.19033145904541,0.7307405471801758,0.5966758728027344,-2.8625392913818324,0,-0.036231891130237504,1.4888774158791651,32.960723876953125,1.6666720112878897,32.69637680053711,1.3855417287857121,32.613292694091804,-0.036231891130237504
4524,2001-10-23,29.29002952575684,30.551359176635746,28.889728546142575,30.32477378845215,30214474.0,-0.06328506334673256,1.2335020305193196,1.6117698439342882,20.161266836474752,34.3778439079484,3.937060084938363,5.002707980570808,3.724262066092944,2.838260144997289,17.98477377290964,2.379154205322269,-0.66922043480794,-4.610272502899168,-7.9210888492961935,-1.2994561565021385,-6.265680676097684,-2.9548643297006514,5.037593676171074,9.347414009652526,-26.098036886078177,1.6554081731985146,10,2.998489379882809,3.092901229858395,2.87009239196777,2.753022193908688,-0.7024173736572301,1,0.007993860023673305,1.1599961211102414,31.268882751464844,1.4888774158791651,32.960723876953125,1.6666720112878897,32.69637680053711,0.007993860023673305
4525,2001-10-24,29.614803314208984,30.19637489318848,29.15407943725586,29.456193923950195,14070016.0,0.011088202835936034,-1.7326770797130713,-0.1532836624246094,23.686317565360426,30.8389207118542,3.016618307151056,4.420983511175763,3.3804614357981677,2.49112644059565,17.40338100303455,1.0422954559326207,-0.8917538614668814,-3.9784745216369615,-7.6807185192243566,-0.27623052404956283,-5.829596520430663,-2.127352522843264,4.060272529024687,16.93119525113446,-19.538841638400015,1.851121998793699,10,2.212991714477539,2.76812744140625,3.0135955810546875,2.54154109954834,-1.3821754455566406,2,-0.0056107916396327395,1.2335020305193196,29.29002952575684,1.1599961211102414,31.268882751464844,1.4888774158791651,32.960723876953125,-0.0056107916396327395
4526,2001-10-25,29.38066482543945,29.60725021362305,29.191843032836914,29.30513572692871,10313298.0,-0.007906130129765043,-1.749998421667374,0.4761956299529581,24.74660306699751,28.443009663750207,2.752860116997237,4.4458448432680875,3.585398935161866,2.7124115084328047,17.432946765034167,0.4229602813720703,-1.2559676801212518,-3.935045146942141,-8.026612707622046,0.15652241373776832,-5.980828927282094,-1.889261366602188,3.72016934214329,11.463835685259372,-26.15707592362273,2.045783780339954,10,1.8315715789794886,3.002265930175785,3.3987922668457067,3.0740184783935582,-0.6268882751464808,3,0.008997444158730827,-1.7326770797130713,29.614803314208984,1.2335020305193196,29.29002952575684,1.1599961211102414,31.268882751464844,0.008997444158730827
4527,2001-10-26,29.60725021362305,29.909366607666016,29.07855033874512,29.191843032836914,9052718.0,0.007712057896913649,-1.5882426341918658,5.4999621202558675,20.23274194912169,26.867686826639314,2.16818035985348,3.950688532856521,3.298528930797641,2.4646325489723715,17.329282140503306,0.8308162689208949,-1.650786087030717,-3.409366130828854,-7.672167836172985,0.8534355745152737,-5.5407669835009195,-1.2779652781567883,2.988251279386869,22.61900610287722,-12.181384290921176,2.131400852672064,10,1.6049861907958878,2.775680541992184,3.2118577957153285,2.8663139343261683,-0.989425659179691,4,-0.004591848107091456,-1.749998421667374,29.38066482543945,-1.7326770797130713,29.614803314208984,1.2335020305193196,29.29002952575684,-0.004591848107091456
4528,2001-10-29,29.93957710266113,30.10573959350586,29.56948661804199,29.833837509155273,10095368.0,0.01122451043714845,1.448282768469834,0.254544452760179,17.270170819785278,25.261052804610454,1.4918911398042205,3.3850336005930863,2.910970994501316,2.1248891745615204,17.401700925195033,0.5362529754638707,-2.0125042598632596,-2.818731117248536,-7.173614525013949,1.5361522905168776,-4.996172821131243,-0.6412894133658291,2.2112316367247082,63.18182496473119,33.66976581496394,2.1774417038827067,10,1.0913906097412145,2.443353652954105,2.8795309066772496,2.5339870452880895,-0.959213256835934,0,-0.035570133607390475,-1.5882426341918658,29.60725021362305,-1.749998421667374,29.38066482543945,-1.7326770797130713,29.614803314208984,-0.035570133607390475
4529,2001-10-30,28.77643585205078,29.909366607666016,28.6933536529541,29.49395751953125,13651499.0,-0.03884962191089081,-1.7521378959046505,-6.785742631408287,13.493376860445295,22.922339552068912,2.267080948377181,4.235932827826545,4.014453247344939,3.2738956380257065,17.77291684767452,1.2462234497070277,-2.251698284010388,-3.6457696914672866,-8.145388615337438,0.8538492324028653,-5.895579153402366,-1.3959602295322107,2.9830432641458664,5.527679641022504,-14.773441673581253,2.249809461935077,10,2.156344413757324,3.508307456970215,4.042672157287598,3.6971282958984375,0.08308029174804688,1,-0.012860953103106199,1.448282768469834,29.93957710266113,-1.5882426341918658,29.60725021362305,-1.749998421667374,29.38066482543945,-0.012860953103106199
4530,2001-10-31,28.78398895263672,29.04078483581543,28.5120849609375,28.58761215209961,8758260.0,0.0002624751941056047,-2.0434796930070163,-0.2736876242729699,15.29850482568854,21.38698434829953,1.854207517320205,3.950896686724917,3.9616821461604417,3.2477666405805437,18.4649425191154,0.5286998748779297,-2.390313712087366,-3.333458328247069,-7.9563688024143175,1.2894521459201798,-5.644913565330697,-1.0220030911634446,2.5462325987059735,17.061663558873725,-0.6742402895743425,2.3114552370836243,10,2.058156967163086,3.391237258911133,4.507174491882324,4.161630630493164,-0.4984912872314453,2,-0.006822431764417436,-1.7521378959046505,28.77643585205078,1.448282768469834,29.93957710266113,-1.5882426341918658,29.60725021362305,-0.006822431764417436
4531,2001-11-01,29.56193351745605,29.67522621154785,28.632930755615234,28.78398895263672,11610686.0,0.02702698941760362,1.0751903968951682,3.9614891509158894,25.797095650013944,20.47455139521439,0.6536194393614387,2.931855491361521,3.1407832800562367,2.462817178059101,19.375796169102603,1.0422954559326172,-2.47349915162566,-2.3070242881774945,-6.9177820475755105,2.3037334712205215,-4.612403167876504,-0.0016454084784847112,1.3173861794218098,65.87679256619097,45.00602324302062,2.305378879699008,11,0.7250766754150462,2.6132926940918004,3.783987998962406,3.49320220947266,-1.0951671600341761,3,-0.04496680327146951,-2.0434796930070163,28.78398895263672,-1.7521378959046505,28.77643585205078,1.448282768469834,29.93957710266113,-0.04496680327146951
4532,2001-11-02,29.161630630493164,29.79607391357422,28.950151443481445,29.56193351745605,10243920.0,-0.013541160517342776,-1.0550522906405082,-0.514564796857797,25.1886671760209,20.652749416656476,0.5122129518050578,3.1191024503482225,3.5181610560822776,2.8549222948044175,21.07901543755505,0.8459224700927734,-2.6167179665446163,-2.470544624328614,-7.128867500797391,2.1877782521401627,-4.799706062563004,-0.14138318609422384,1.3389315086342393,40.758245624953624,17.875313958359357,2.3291614382343884,11,0.37009143829345703,2.9682788848876953,4.476964950561523,3.9992456436157227,-0.460723876953125,4,-0.013985983341196273,1.0751903968951682,29.56193351745605,-2.0434796930070163,28.78398895263672,-1.7521378959046505,28.77643585205078,-0.013985983341196273
4533,2001-11-05,29.09365653991699,29.49395751953125,28.889728546142575,29.30513572692871,9839968.0,-0.0023309427184465825,1.0512837115938864,0.5282979311396497,26.150824813537255,21.318255858552313,0.26729094423435384,2.8997182658959346,3.5339462955846948,2.9173556708849055,22.51885243716714,0.6042289733886754,-2.7564669199976777,-2.2617060661315946,-6.827022192163408,2.303610059900219,-4.5443641291475,0.020951996884313928,1.0887492507000296,41.62164301958264,16.430558833020292,2.2826580630159072,11,0.26057338714599965,3.0060405731201207,4.799848556518558,4.14274883270264,-0.211481094360348,0,-0.01635517985925139,-1.0550522906405082,29.161630630493164,1.0751903968951682,29.56193351745605,-2.0434796930070163,28.78398895263672,-0.01635517985925139
4534,2001-11-06,28.919940948486328,29.15407943725586,28.57250785827637,29.116313934326172,8848292.0,-0.005970909541477498,3.277771542411377,0.9285688516901608,26.099703921594653,21.586409898133894,0.4279971809790766,2.7128450674578986,3.6672312045314612,3.075539914249216,23.70189283369736,0.5815715789794886,-2.995886556791703,-2.118201160430907,-6.413572994876958,2.1771706740151444,-4.265887077653936,0.029484756792118816,0.9952135093819656,31.764758311298614,4.502666760847035,2.147685917223026,11,0.38897132873535156,3.1797561645507812,4.973564147949219,4.316464424133301,0.294561386108402,1,0.0020893160690229617,1.0512837115938864,29.09365653991699,-1.0550522906405082,29.161630630493164,1.0751903968951682,29.56193351745605,0.0020893160690229617
4535,2001-11-07,28.73111724853516,28.927492141723636,28.542295455932614,28.927492141723636,9082772.0,-0.006529186912501372,2.923074681663291,1.0000097128870586,24.686561828485907,21.579738649410384,0.5344956230979072,2.50170155010294,3.833049613520682,3.249264948032664,24.805949539594486,0.38519668579102273,-3.0083147345099803,-1.971677494049068,-5.847443769571253,1.904088781473117,-3.9095606318101623,-0.03379435628797722,0.9595460898242081,15.060219885874066,-12.885297474075529,1.9378831377610923,11,0.5777950286865199,3.3685798645019496,5.162387847900387,4.505288124084469,0.6873111724853516,2,0.004468983720784969,3.277771542411377,28.919940948486328,1.0512837115938864,29.09365653991699,-1.0550522906405082,29.161630630493164,0.004468983720784969
4536,2001-11-08,28.6933536529541,28.980363845825195,28.55740165710449,28.58761215209961,8786858.0,-0.0013143796412227182,-4.090946657942592,-0.5384675155647504,21.946375222972577,21.770142346504926,0.5191001470005041,2.2026879939164417,3.851764523343796,3.2716776008193094,27.03638939493187,0.4229621887207067,-2.793090560201989,-1.7239425659179695,-5.279995306105569,1.8321101742696264,-3.501968936011771,0.054083804175828476,0.8087371450177692,12.048236759916335,-11.956168408171045,1.7780263700937982,11,0.6155586242675781,3.406343460083008,5.200151443481445,4.543051719665527,1.4652557373046875,3,-0.014214301767644266,2.923074681663291,28.73111724853516,3.277771542411377,28.919940948486328,1.0512837115938864,29.09365653991699,-0.014214301767644266
4537,2001-11-09,29.033233642578125,29.267372131347656,28.71601104736328,28.851964950561523,5160422.0,0.011845251473036944,-1.433317199436015,1.7142625227727772,32.125607695545256,23.42074644381159,0.09971964803799693,1.6054589062795657,3.482757241810603,2.922126333708814,28.530631635483278,0.5740184783935547,-2.630280373623414,-1.1684282302856452,-4.492186500241935,2.1553300396706447,-2.8303073652637885,0.49345090469249797,0.3104562214682467,51.587449518484185,24.635092938959083,1.6618791349781443,11,0.1774921417236328,3.0664634704589844,4.941464424133301,4.203171730041504,0.5740165710449254,4,-0.019510995300417,-4.090946657942592,28.6933536529541,2.923074681663291,28.73111724853516,3.277771542411377,28.919940948486328,-0.019510995300417
4538,2001-11-12,28.65558815002441,29.07855033874512,28.361026763916016,29.07855033874512,6384858.0,-0.013007352098730274,2.39284973439032,-2.333343855551035,43.1818163183816,26.719461939137847,0.30852187955408894,1.7184619772855463,3.8474700639926844,3.3046900634590877,29.926381945871093,0.7175235748291051,-2.480359052505925,-1.3221310615539572,-4.408984167341533,1.764722044233622,-2.865557614447745,0.22129549133983062,0.6117839813232457,32.49990530023993,3.18346959491366,1.5434265528937892,11,0.4229621887207067,3.3685798645019567,5.332327842712406,4.580817222595218,1.0876140594482457,0,0.0015814927014712321,-1.433317199436015,29.033233642578125,-4.090946657942592,28.6933536529541,2.923074681663291,28.73111724853516,0.0015814927014712321
4539,2001-11-13,28.24773406982422,28.859516143798828,28.17220497131348,28.851964950561523,8766336.0,-0.014232968385255229,1.2195196314238173,1.428569495927896,35.566189418263875,28.97142689386844,0.7079402241626873,1.865651007941782,4.246394645819699,3.721773558882564,31.12835051263903,0.687311172485348,-2.3238442386076272,-1.5037766456604018,-4.384679986829468,1.3771266955086645,-2.944228316244935,-0.06332497507586865,1.0196380615234375,6.896581751810532,-22.99564585517211,1.4404516705845334,11,0.7364053726196289,3.682023048400879,5.730740547180176,4.98867130279541,1.7749252319335902,1,0.022459903302834094,2.39284973439032,28.65558815002441,-1.433317199436015,29.033233642578125,-4.090946657942592,28.6933536529541,0.022459903302834094
4540,2001-11-14,28.27794647216797,28.43655586242676,27.567975997924805,28.209970474243164,10129130.0,0.001069551358316767,3.509821592152565,-0.11250003945819168,37.83334343464954,30.308787758827947,0.6687198892391564,1.574729370109793,4.205471800347908,3.6931004697340164,32.39866574160581,0.8685798645019567,-2.1735989983257475,-1.2567969322204604,-3.871128020398153,1.3575341559572358,-2.5639624763093067,0.050368611868385926,0.800603866577152,41.77780920409485,9.15982684143065,1.3071655440888477,11,0.40407848358154297,3.349696159362793,5.700528144836426,4.95845890045166,1.4048328399658203,2,0.033119656101922024,1.2195196314238173,28.24773406982422,2.39284973439032,28.65558815002441,-1.433317199436015,29.033233642578125,0.033119656101922024
4541,2001-11-15,29.456193923950195,29.456193923950195,28.43655586242676,28.5120849609375,11691714.0,0.04166665542499337,1.1600008081052886,13.888857712057016,48.62260002441843,32.91255807531656,-0.5879313477818364,0.1489246231051311,3.0414283729553944,2.5283245503668077,33.24352824109087,1.1782474517822266,-1.8180635730062562,0.08345966339111399,-2.0662163694324818,2.2331356962147098,-0.9913783530206821,1.15829767980291,-1.8882179260253906,100.0,63.385980462559615,1.0748380164117972,11,-0.925227165222168,2.1714487075805664,4.499622344970703,3.7802114486694336,0.07552719116210938,3,-0.0012820903823211882,3.509821592152565,28.27794647216797,1.2195196314238173,28.24773406982422,2.39284973439032,28.65558815002441,-0.0012820903823211882
4542,2001-11-16,29.55438041687012,30.02265930175781,29.161630630493164,29.456193923950195,11279024.0,0.003333305489956473,-1.5054918828916228,0.10399911108417803,46.33093227175023,35.154792237340224,-0.697943707981743,-0.22929740412658006,2.960584108600795,2.4522767287962743,34.250489711738744,0.8610286712646449,-1.5095108011813565,0.3519633293151898,-0.9880622414781826,1.6919889001085622,-0.3180494560814964,1.021976114711876,-1.986404418945316,80.92304273400697,45.700486929932865,0.6700127853966862,11,-0.7590627670288121,1.612538337707516,4.386329650878903,3.7160129547119105,-0.007553100585941053,4,0.02044465033155496,1.1600008081052886,29.456193923950195,3.509821592152565,28.27794647216797,1.2195196314238173,28.24773406982422,0.02044465033155496
4543,2001-11-19,30.13595199584961,30.24169158935547,29.652568817138672,29.909366607666016,9118256.0,0.019678016279695676,1.6896617785363475,2.3077042620147576,64.56309767138526,39.42850265398362,-1.2472823877005084,-0.9487395584873681,2.3769299983552727,1.9023597079541332,34.167609527481424,0.687311172485348,-1.3487835715367886,0.9901814460754395,-0.042592641346715254,2.022955533497594,0.4737944023643621,1.5065684897865168,-2.4697886657714854,96.04521910091118,54.70910452638841,0.5163870437110777,11,-1.2311182022094727,0.41540813446044567,3.7046823501586914,3.134441375732422,-0.15861129760741832,0,-0.017543888518914974,-1.5054918828916228,29.55438041687012,1.1600008081052886,29.456193923950195,3.509821592152565,28.27794647216797,-0.017543888518914974
4544,2001-11-20,29.524169921875,30.28700828552246,29.41842842102051,30.128398895263672,7960418.0,-0.020300738269654284,-1.1296239138771296,-2.6666722785278965,57.0200535746072,43.0211128479971,-0.6043284951928811,-0.33572992869534346,2.9736339168390487,2.5443691817731064,32.89643621080525,0.8685798645019496,-1.1547613330048279,0.3666923522949226,-0.678204051105979,1.4115887556958242,-0.15575584940553,0.8891405539953752,-1.703474896240234,71.94449043040049,26.40026207574663,0.5224482017004516,11,-0.5966777801513672,1.027190208435055,4.257929801940918,3.7462234497070312,0.30211448669433594,1,0.00741874498681061,1.6896617785363475,30.13595199584961,-1.5054918828916228,29.55438041687012,1.1600008081052886,29.456193923950195,0.00741874498681061
4545,2001-11-21,29.448640823364254,29.54682731628418,29.15407943725586,29.456193923950195,5546104.0,-0.0025582124310558063,3.1600266677441513,0.012500394583168227,48.760335063078955,46.000441719120026,-0.4652400389407987,-0.28805637986942045,3.041174891652961,2.6410690907302303,31.641537531238622,0.3927478790283203,-0.9680186890036282,0.29947137832641246,-0.7326790646783898,1.3316218213312148,-0.2166038431759887,0.8155465998288136,-1.4306407369384715,54.69391962233395,11.237415703781707,0.5160752215024011,11,-0.5211486816406214,0.9214506149292028,4.239047050476078,3.821752548217777,0.13595199584961648,2,0.019492189192586995,-1.1296239138771296,29.524169921875,1.6896617785363475,30.13595199584961,-1.5054918828916228,29.55438041687012,0.019492189192586995
4546,2001-11-23,29.64501571655273,29.81117820739746,29.15407943725586,29.81117820739746,2373667.0,0.0066683856265676855,6.90911073613646,21.99924242423255,55.53634616401262,48.601634882283065,-0.5726450750567693,-0.48866546081372064,2.8608431189547083,2.4677042545825536,30.204972998981404,0.6570987701416016,-0.7534822577683791,0.48262872695922354,-0.568597964490003,1.53385541840845,-0.04298461876538795,1.008242072683835,-1.4454949741992138,43.3333726162955,-0.44525717532537357,0.5256133457246129,11,-0.717523574829098,0.7250757217407262,3.997355461120609,3.6253776550293004,0.49093627929687855,4,0.0012738598603601048,3.1600266677441513,29.448640823364254,-1.1296239138771296,29.524169921875,1.6896617785363475,30.13595199584961,0.0012738598603601048
4547,2001-11-26,29.47129821777344,29.75830841064453,29.07855033874512,29.56948661804199,6748693.0,-0.005859922640631066,1.8571348402432177,0.5909179609030978,54.22294796930883,49.82842728794165,-0.3690643870484287,-0.3432541915432985,2.989748030431908,2.65871074584501,29.103095338739333,0.6797580718994105,-0.5002675494896032,0.31570882797241495,-0.7251124172510508,1.3565300731958807,-0.2047017946393197,0.8361194505841496,-1.1047784719664087,32.499921083367624,-11.07437028839179,0.5204106226117334,11,-0.5438060760498082,0.898793220520016,4.171072959899899,3.79909515380859,0.8685798645019496,0,0.00205022856110304,6.90911073613646,29.64501571655273,3.1600266677441513,29.448640823364254,-1.1296239138771296,29.524169921875,0.00205022856110304
4548,2001-11-27,28.874622344970703,29.456193923950195,28.75377655029297,29.116313934326172,8449371.0,-0.02024599895103696,-1.9062549322895292,2.4615085763128493,49.537023324983124,51.38074216646602,0.2927329029889236,0.17870972100369897,3.512570514868372,3.2663665456607447,28.303141461054725,0.7175216674804723,-0.22671024667186046,-0.22771930694580078,-1.206796898729781,0.7513582848381795,-0.7172581028377891,0.26181948894618756,-0.3544635159864349,7.8817697221513825,-35.650218474033196,0.4895387958919894,11,0.05286979675292969,0.9403333663940465,4.822506904602051,4.395771026611328,1.3293037414550781,1,0.02328013032629528,1.8571348402432177,29.47129821777344,6.90911073613646,29.64501571655273,3.1600266677441513,29.448640823364254,0.02328013032629528
4549,2001-11-28,28.40634346008301,28.8066463470459,28.3308162689209,28.549848556518555,8757068.0,-0.01621766266907576,-2.230791147027209,0.5937529593737029,46.86131230785849,52.3838498190448,0.8782320553750473,0.6512294668266385,3.867160861575581,3.7365015118675124,27.087609142477266,0.5438060760498047,-0.10721146117032987,-0.6774935722351039,-1.6957135768669183,0.3407264323967105,-1.186603574551011,-0.16838356991919667,1.8806648254394496,5.101940896956444,-40.29525517241762,0.509110002315907,11,0.9025688171386683,0.6533241271972621,5.00566482543945,4.86404991149902,1.737161636352539,2,0.055304451288028966,-1.9062549322895292,28.874622344970703,1.8571348402432177,29.47129821777344,6.90911073613646,29.64501571655273,0.055304451288028966
4550,2001-11-29,28.58761215209961,28.58761215209961,27.58308219909668,28.24773406982422,11088632.0,0.006381275093407135,4.911119341840915,-2.3684042638029243,49.005670149873175,52.42641316631755,0.8331203584751741,0.47905582566553306,3.5807315974707166,3.557920640569357,25.926422482303085,1.0045299530029297,-0.05021838056577366,-0.4864060401916497,-1.5204648762631905,0.5476527958798911,-1.0034354582274219,0.0306233778441225,1.66027229309082,45.08467989083725,-4.343766984831959,0.5170294180357705,11,0.34743309020996094,0.33987998962402344,3.748112678527832,3.795318603515625,1.4274940490722656,3,0.04332898634133575,-2.230791147027209,28.40634346008301,-1.9062549322895292,28.874622344970703,1.8571348402432177,29.47129821777344,0.04332898634133575
4551,2001-11-30,28.232627868652344,28.5120849609375,28.09667778015137,28.24773406982422,9217423.0,-0.012417416381563462,-1.8947592275077891,-0.044445940940772415,42.49290690337506,51.99996590316475,1.1133723475579806,0.7687604099794001,3.8094092742795738,3.9053551587053548,25.506864743207487,0.49093437194823863,0.08089937544273695,-0.7749250411987312,-1.8471183269903726,0.29726824459291024,-1.3110216840945519,-0.23882839830291047,1.9086644866943345,29.861063006107262,-18.497257562886443,0.5360966428958202,11,0.7024173736572266,0.6948642730712891,3.872735023498535,4.150302886962891,0.5966777801513672,4,0.04788661391533666,4.911119341840915,28.58761215209961,-2.230791147027209,28.40634346008301,-1.9062549322895292,28.874622344970703,0.04788661391533666
4552,2001-12-03,28.75377655029297,29.04078483581543,28.20241737365723,28.398792266845703,8434542.0,0.01845909222709219,-1.2424214596916665,-23.499242424242425,50.89656147713292,50.481461881581154,0.5215629848323715,0.227134981290682,3.205581263842298,3.3952882548292678,24.95367418021832,0.8383674621581996,0.21617849259427402,-0.2333836555480957,-1.3087477651549122,0.8419804540587208,-0.771065710351504,0.30429839925531255,1.2851873988037106,62.499974543047706,11.634359041941416,0.537682054803409,12,0.18126869201660156,0.17371559143066406,3.0438070297241175,3.6291542053222656,0.324773788452152,0,0.048069353364386336,-1.8947592275077891,28.232627868652344,4.911119341840915,28.58761215209961,-2.230791147027209,28.40634346008301,0.048069353364386336
4553,2001-12-04,28.61782455444336,29.02568054199219,28.353473663330078,28.791540145874023,10408229.0,-0.004728143992209777,1.094114221711204,-0.48936135916696216,53.55587499880881,50.09655315093689,0.46882390371438376,0.3432074725431633,3.2358469059408286,3.5386290025169984,24.32953154169853,0.6722068786621129,0.2049282921704716,-0.3455440521240227,-1.431985311649477,0.7408972074014315,-0.8887646818867516,0.19767657763870616,1.32290412465332,70.98446070426664,13.955721087236427,0.5432206297627276,12,0.07930564880371094,0.30966758728027344,3.179759025573727,3.765106201171875,-0.045316696166988635,1,0.06017415909989765,-1.2424214596916665,28.75377655029297,-1.8947592275077891,28.232627868652344,4.911119341840915,28.58761215209961,0.06017415909989765
4554,2001-12-05,28.980363845825195,29.116313934326172,28.47431945800781,28.66314125061035,8158753.0,0.012668303654323143,1.1794929905785727,-1.8261031874128484,56.343793291033236,50.939159620709574,0.023505379766938006,-0.015360529592872041,2.7187658555969847,3.1856616233344965,23.409643629620643,0.6419944763183629,0.20653792940113647,0.01397409439086772,-1.0722947227549824,1.1002429115367178,-0.5291603141820573,0.5571085029637928,0.8660589740714855,91.13310236298835,30.84609736043913,0.5431344085729248,12,-0.283233642578125,-0.0528717041015625,2.7265853881835938,3.402566909790039,-0.27190399169921875,2,0.04222038919559146,1.094114221711204,28.61782455444336,-1.2424214596916665,28.75377655029297,-1.8947592275077891,28.232627868652344,0.04222038919559146
4555,2001-12-06,28.859516143798828,29.07099723815918,28.59516525268555,28.91238784790039,6952059.0,-0.0041699856726876705,1.5714359339084711,-0.16667067510041125,43.33895037541344,49.583893421976335,0.05810822792597037,0.12184686021107893,2.6758549155386255,3.294129897994104,22.419204059415055,0.47583198547362926,0.0452811856269868,-0.11329355239868022,-1.195216716643447,0.9686296118460866,-0.6542551345210654,0.427668029723705,0.8963730512658543,74.8147621604128,18.74354469819737,0.5409615821223837,12,-0.18882083892822266,0.06797599792480469,2.7492456436157227,3.425227165222168,-0.3172206878662145,3,0.044491007619080314,1.1794929905785727,28.980363845825195,1.094114221711204,28.61782455444336,-1.2424214596916665,28.75377655029297,0.044491007619080314
4556,2001-12-07,28.285497665405273,28.90483474731445,28.09667778015137,28.889728546142575,8162063.0,-0.019890093636129702,1.5476098138778467,11.428246753246686,37.19513227936879,47.691913900871896,0.46823889387747997,0.6996126153130895,3.1026086130761783,3.8525465841411375,21.626452758938512,0.8081569671630788,-0.05741686048507688,-0.6669192314147949,-1.7857658231804976,0.45192736035090775,-1.2263425272976463,-0.10749593553194359,1.383479249820688,18.51835916967028,-32.98785810357364,0.5594232958828513,12,0.23414039611816406,0.6419944763183594,3.2231884002685547,3.908611297607422,-0.2567958831787145,4,0.06114824480822234,1.5714359339084711,28.859516143798828,1.1794929905785727,28.980363845825195,1.094114221711204,28.61782455444336,0.06114824480822234
4557,2001-12-10,28.466766357421875,28.632930755615234,28.134441375732425,28.32326316833496,7531309.0,0.006408538190165958,1.0952327506383308,-0.23749727738477558,31.67496576360763,45.707240838496844,0.14471015468298631,0.4993306106853126,2.751961657681072,3.6571747529496363,21.206729982279384,0.49848937988280895,-0.10539515326483695,-0.45732717514038157,-1.596062844881395,0.6814084946006318,-1.0266950100108865,0.11204065973012334,1.1187747691589145,36.29614110437459,-9.180609367615723,0.5693678348705062,12,-0.11706829071044922,0.4607257843017578,2.7643518447875977,3.7273426055908203,-0.6117820739746094,0,0.01273552769674935,1.5476098138778467,28.285497665405273,1.5714359339084711,28.859516143798828,1.1794929905785727,28.980363845825195,0.01273552769674935
4558,2001-12-11,28.70090675354004,29.07855033874512,28.24773406982422,28.398792266845703,15184294.0,0.008225043658923292,-1.749996054180844,2.1052806464904235,40.14467875626136,44.96094822165271,-0.1303733351386427,0.2832835456074534,2.363254785948037,3.397727998219054,20.2377102892259,0.830816268920902,-0.20787326452365917,-0.22545270919799876,-1.3621172114199709,0.9112117930239734,-0.793784960308983,0.34287954191298553,0.8045360159413875,59.25927311568068,16.422869890087966,0.5683322511109852,12,-0.3512086868286133,0.22658538818359375,2.129909038543701,3.4932022094726562,-1.1253776550292933,1,0.013157897360106974,1.0952327506383308,28.466766357421875,1.5476098138778467,28.285497665405273,1.5714359339084711,28.859516143798828,0.013157897360106974
4559,2001-12-12,28.88217544555664,29.07855033874512,28.70090675354004,28.889728546142575,10023210.0,0.006315782758126387,-1.0408175886700461,-0.025000789166312935,43.38625234104814,44.3365684651166,-0.26490462701157824,0.16019599216365066,2.0136777138357544,3.178925506619237,19.069577265848054,0.3776435852050817,-0.295836648373772,-0.07590608596801829,-1.1673390808406943,1.0155269089046577,-0.6216225834043563,0.4698104114683197,0.5463729011093967,79.99996114875329,37.06630659821483,0.545716497436338,12,-0.2756795883178711,0.04531669616699219,1.8447880744934082,3.3119335174560547,-2.016616821289066,2,-0.010721754248186666,-1.749996054180844,28.70090675354004,1.0952327506383308,28.466766357421875,1.5476098138778467,28.285497665405273,-0.010721754248186666
4560,2001-12-13,29.21450233459473,29.22960662841797,28.59516525268555,28.889728546142575,12620236.0,0.011506297012305433,2.5744950648261877,-42.99873737375854,45.12821531141588,44.62938051045447,-0.5575923537117653,-0.10368491152104653,1.5334000364829024,2.8101338261773883,17.31146091036432,0.6344413757324183,-0.30965199461158477,0.2095930099487333,-0.8384763430214832,1.2576623629189498,-0.31444166653637495,0.7336276864338416,0.14022736616853138,98.6667923721469,53.479332385693255,0.5240346764851078,12,-0.5513601303100621,-0.2870101928710973,1.4898023605346644,2.979606628417965,-1.7749252319336009,3,-0.0173216190600487,-1.0408175886700461,28.88217544555664,-1.749996054180844,28.70090675354004,1.0952327506383308,28.466766357421875,-0.0173216190600487
4561,2001-12-14,29.41842842102051,29.56948661804199,28.93504524230957,29.21450233459473,10485153.0,0.006980303278495414,1.5074629115909381,0.627901923359258,49.4057763537619,44.463737718968794,-0.6432702929188459,-0.32736978044570364,1.1920428349902217,2.573694148407501,16.692092664177345,0.6344413757324183,-0.26395874410379605,0.41540737152099894,-0.629369456106982,1.46018419914898,-0.10698104229299332,0.9377957853349912,-1.8353462219238317,89.47362824754124,40.91816027183795,0.5223884138139908,12,-0.5853462219238317,-0.49093627929687855,1.2858762741088832,2.775680541992184,-1.9259815216064453,4,-0.029781773266374434,2.5744950648261877,29.21450233459473,-1.0408175886700461,28.88217544555664,-1.749996054180844,28.70090675354004,-0.029781773266374434
4562,2001-12-17,30.15860939025879,30.256797790527344,29.56948661804199,29.60725021362305,11569642.0,0.025160452443115267,-1.1927775360621038,2.7037206779153555,63.98023931626774,45.62200042090868,-1.2999196877578498,-1.0750824711527223,0.3406512573496414,1.8163097933469956,16.6697882853502,0.8383693695068324,-0.22188318807206286,1.125376892089843,-0.016923287054915193,2.2676770712346013,0.5542268025174657,1.6965269816622204,-2.5357991027832014,95.11272841887806,39.70161130461739,0.5711500895723788,12,-0.9818716049194336,-1.2311172485351562,0.5456953048706055,2.0354995727539062,-3.3308143615722656,0,-0.07062353507321162,1.5074629115909381,29.41842842102051,2.5744950648261877,29.21450233459473,-1.0408175886700461,28.88217544555664,-0.07062353507321162
4563,2001-12-18,29.60725021362305,30.42296028137207,29.60725021362305,30.21147918701172,9194253.0,-0.018281982749968173,-1.7000031566653189,-1.0958899370742834,62.8432905632297,46.34416678448606,-0.66319259135593,-0.595916112508057,0.7484816625211721,2.357215025077277,16.96871928672539,0.8157100677490199,-0.11536171842535481,0.6004528045654318,-0.4556139636503076,1.6565195727811712,0.07241942045756389,1.1284861886732998,-1.8790804260253928,55.37190686336416,-6.138482082814107,0.5280333841078696,12,-0.3474311828613317,-0.6117820739746129,1.0479612350463832,2.586858749389645,-2.3867053985595703,1,-0.05918367688768078,-1.1927775360621038,30.15860939025879,1.5074629115909381,29.41842842102051,2.5744950648261877,29.21450233459473,-0.05918367688768078
4564,2001-12-19,29.743202209472656,29.924470901489254,29.267372131347656,29.60725021362305,9802631.0,0.004591848107091456,1.636360157947925,-0.22500078916632013,62.47960787803289,48.47090650699933,-0.7594172204111942,-0.7532362124779794,0.44716834591880783,2.2266888377353204,16.89899083931555,0.657098770141598,-0.09309589141808061,0.725453186035157,-0.3574070416970905,1.8083134137674044,0.18402307216903324,1.2668832999012807,-1.8533449922485339,62.809939778209255,-0.7460446308946729,0.541430113866124,12,-0.4833831787109375,-0.7477340698242188,0.8081569671630859,2.375377655029297,-2.4773406982421875,2,-0.07287961449798253,-1.7000031566653189,29.60725021362305,-1.1927775360621038,30.15860939025879,1.5074629115909381,29.41842842102051,-0.07287961449798253
4565,2001-12-20,30.02265930175781,30.1132926940918,29.335346221923828,29.68277931213379,9603634.0,0.009395662589287479,1.9855177487180906,2.500000000000039,69.65173108413148,52.07719526308408,-0.9571901313719167,-1.040849209804236,-0.003412311548725455,1.9232234293627855,16.668583842459444,0.7779464721679723,-0.06565076655244795,0.9762093544006305,-0.18250925358823977,2.1349279623895008,0.3968500504061936,1.5555686583950674,-1.98081590068481,73.09651632619551,5.060307737539944,0.5793593039944354,12,-0.7439584732055629,-1.0271911621093714,0.4342889785766637,2.0015096664428746,-2.6057415008544886,3,-0.10515726291126337,1.636360157947925,29.743202209472656,-1.7000031566653189,29.60725021362305,-1.1927775360621038,30.15860939025879,-0.10515726291126337
4566,2001-12-21,29.68277931213379,30.43051338195801,29.60725021362305,30.19637489318848,21839115.0,-0.011320782286735054,-1.4772692053835603,-1.5111086169645875,60.62174493506338,55.2935040599125,-0.4450652742673036,-0.7357155242609181,0.19122436142481547,2.2324128472197486,16.892767178420463,0.8232631683349609,-0.09049226325210569,0.6344411849975593,-0.5284997000765195,1.797382070071638,0.052970742460519915,1.2159116275345987,-1.4980688982428454,35.71425057516867,-31.658139121308913,0.5814704425370397,12,-0.3436555862426758,-0.6759815216064453,0.47205448150634766,2.0392751693725586,-1.3972816467285156,4,-0.0755725124619876,1.9855177487180906,30.02265930175781,1.636360157947925,29.743202209472656,-1.7000031566653189,29.60725021362305,-0.0755725124619876
4567,2001-12-24,29.531721115112305,29.667673110961914,29.30513572692871,29.456193923950195,3786110.0,-0.0050890853391122315,1.086959386014032,-0.1470557651742466,60.41305815247844,57.545546215047736,-0.14198847475129028,-0.6112369309364567,0.2263778224762092,2.350143342826957,16.900443520777454,0.3776435852050781,-0.02633628787513942,0.48036184310912944,-0.687509000850028,1.6482326870682869,-0.10357357887044927,1.0642972650887081,-1.1673464637759956,22.7271609209915,-42.362951916231005,0.5839354219795783,12,-0.01888179779052379,-0.5249233245849609,0.5475835800170898,2.190333366394043,-1.6163139343261754,0,-0.06905368663578093,-1.4772692053835603,29.68277931213379,1.9855177487180906,30.02265930175781,1.636360157947925,29.743202209472656,-0.06905368663578093
4568,2001-12-26,29.54682731628418,29.932024002075195,29.516616821289066,29.516616821289066,5111170.0,0.0005115245776903254,-26.500852326542,0.39999494923981355,57.00931491434189,59.059219834302596,-0.027358982919814423,-0.60438842053793,0.09997036548191574,2.2980822130257756,16.708243564282313,0.41540718078612926,0.13226681388319506,0.46185779571533203,-0.7231619135731933,1.6468775050038573,-0.13065205892893061,1.0543676503595947,-1.0171615664981353,24.025902682918357,-36.20970957343538,0.5925098546442622,12,-0.03398799896239879,-0.5400295257568359,0.43429088592529297,2.175227165222168,-2.5,2,-0.0920245093827422,1.086959386014032,29.531721115112305,-1.4772692053835603,29.68277931213379,1.9855177487180906,30.02265930175781,-0.0920245093827422
4569,2001-12-27,29.97734069824219,29.984893798828125,29.4637451171875,29.60725021362305,6102316.0,0.014570545167153837,1.705883518028908,12.25039459561985,62.847210652674555,61.02799709444245,-0.31981846428032057,-0.9604128998324661,-0.42744900839113953,1.822129517294588,16.082876731970224,0.521148681640625,0.326968479223801,0.8138213157653844,-0.38991689688430853,2.0175595284150774,0.21195220944053617,1.4156904220902327,-1.2956071378823886,59.73150153723095,1.284697457356529,0.6018691063248471,12,-0.294561386108402,-0.9705429077148473,-0.2492437362670934,1.7447137832641566,-2.779455184936527,3,-0.09196265642537005,-26.500852326542,29.54682731628418,1.086959386014032,29.531721115112305,-1.4772692053835603,29.68277931213379,-0.09196265642537005
4570,2001-12-28,29.826284408569336,30.256797790527344,29.60725021362305,30.15105628967285,5221988.0,-0.005039015674986547,1.4225330070566677,-0.8775472339899193,69.61539246034025,63.27350999517337,-0.08141649255541239,-0.7502669120381213,-0.3719386910480331,1.927733415635064,14.920981142192968,0.6495475769042933,0.4617723113184127,0.6008314132690415,-0.6056035170922627,1.8072663436303458,-0.002386051911610565,1.2040488784496937,-1.0046484624816756,46.3087817064447,-16.47865456575115,0.6032174651806516,12,0.022658348083496094,-0.8194866180419922,-0.08685827255249023,1.8957700729370117,-3.7764358520507812,4,-0.0858445142635077,1.705883518028908,29.97734069824219,-26.500852326542,29.54682731628418,1.086959386014032,29.531721115112305,-0.0858445142635077
4571,2001-12-31,29.58459281921387,29.871601104736328,29.50151062011719,29.75830841064453,6602920.0,-0.008103308680514898,-1.177771542411428,0.5348849501391765,64.01516727671536,63.27739087966755,0.2082209140171294,-0.4238260409097343,-0.23324996124623354,2.1305475462795798,13.63636622422575,0.3700904846191371,0.571882666859711,0.2915415763855016,-0.8291202689748047,1.412203421745808,-0.26878934629465334,0.8518724990656565,-0.6342466782565808,29.365160488631386,-35.25418157895881,0.5603309226801536,12,0.2643499374389613,-0.577795028686527,0.06419897079467418,2.137461662292477,-3.074018478393562,0,-0.07327040231909976,1.4225330070566677,29.826284408569336,1.705883518028908,29.97734069824219,-26.500852326542,29.54682731628418,-0.07327040231909976
4572,2002-01-02,30.13595199584961,30.173715591430664,29.41842842102051,29.64501571655273,8029530.0,0.01863669985269012,1.666675645644622,-2.8260922076924704,66.66666666666673,63.7022104467161,-0.3874329137323258,-0.9131441910871132,-0.8918508516556045,1.5519260104357855,13.163430625369656,0.7552871704101527,0.6708918679099867,0.7737919807434075,-0.37691381206742136,1.9244977735542363,0.1984390843379913,1.3491448771488237,-1.0671924756122628,85.58561428015655,19.450172464985897,0.5753528964054144,1,-0.28700923919677734,-1.1291542053222656,-0.48716020584106445,1.5861024856567383,-3.225076675415039,2,-0.06140354652473512,-1.177771542411428,29.58459281921387,1.4225330070566677,29.826284408569336,1.705883518028908,29.97734069824219,-0.06140354652473512
4573,2002-01-03,30.33987808227539,30.475830078125,29.60725021362305,30.13595199584961,10263913.0,0.00676687056223968,2.6507984864032688,0.4153819854540904,66.84117742980425,64.18682928580182,-0.5325054587805766,-1.0344819286169482,-1.1483186640217866,1.3216466121909818,12.795787673034845,0.8685798645019496,0.7437807476862375,0.8916153907775879,-0.28206187822045337,2.065292659775629,0.30477675627856726,1.4784540252766085,-1.1621782531003895,87.1428236435821,21.82091064023176,0.5868386344990214,1,-0.44939517974853516,-1.3104219436645508,-0.6910862922668457,1.382176399230957,-3.640481948852539,3,-0.07991037059920292,1.666675645644622,30.13595199584961,-1.177771542411428,29.58459281921387,1.4225330070566677,29.826284408569336,-0.07991037059920292
4574,2002-01-04,30.20392608642578,30.95921516418457,29.984893798828125,30.92900276184082,9481826.0,-0.004480967111368583,1.4807626466324615,-3.5555856934415804,61.97438382163319,63.33379070107978,-0.3624415739217639,-0.8455136292565442,-1.0037773505947172,1.426207470938909,12.729554134768891,0.9743213653564453,0.6765555965514807,0.6944852828979506,-0.503798989208498,1.8927695550043993,0.09534314684472633,1.293627418951175,-0.8964132323557799,50.9802974934885,-9.705512405682832,0.5991421360532243,1,-0.07175064086914062,-0.9327774047851562,-0.8327021598815918,1.5181283950805664,-2.9758281707763707,4,-0.10452610568268017,2.6507984864032688,30.33987808227539,1.666675645644622,30.13595199584961,-1.177771542411428,29.58459281921387,-0.10452610568268017
4575,2002-01-07,30.14350509643555,30.51359558105469,30.098186492919922,30.173715591430664,6408557.0,-0.002000434970518161,-5.874919111728464,0.041665241786768184,59.09092865700701,63.16370000351796,-0.3163427169785926,-0.7209297220241133,-0.9457620788551289,1.4660240648706342,12.659741253793793,0.4154090881347692,0.6529161217207573,0.5698648452758839,-0.6193550465139559,1.7590847370657237,-0.02474510061903601,1.1644747911708038,-0.6377879651518015,47.05885993840192,-9.572994482804852,0.5946099458949198,1,-0.011329650878909803,-0.8723564147949254,-0.9592151641845739,1.5785493850707972,-2.364049911499027,0,-0.09771987609623423,1.4807626466324615,30.20392608642578,2.6507984864032688,30.33987808227539,1.666675645644622,30.13595199584961,-0.09771987609623423
4576,2002-01-08,30.015106201171875,30.098186492919922,29.68277931213379,29.833837509155273,6073585.0,-0.004259587425314293,1.3913193853518746,-6.000189405897543,47.87473906325473,61.770553438048665,-0.15181026457089075,-0.4809685354319413,-0.8137623707948549,1.5693654297543098,11.82300221466623,0.46072578430176137,0.6193762006036323,0.35498552322387766,-0.6815738001676834,1.3915448466154388,-0.1632941384719011,0.8732651849196564,-0.33496930594002805,38.72552660506834,-12.500138491840524,0.5182796616957803,1,0.17371559143066406,-0.48715972900390625,-1.0838375091552734,1.7069482803344727,-2.0543804168701136,1,-0.1321087327853101,-5.874919111728464,30.14350509643555,1.4807626466324615,30.20392608642578,2.6507984864032688,30.33987808227539,-0.1321087327853101
4577,2002-01-09,28.82930564880371,30.098186492919922,28.71601104736328,30.098186492919922,8325444.0,-0.03950679182743877,1.1785740591258442,-7.0,40.301327581984005,59.91411040112001,1.032447291393229,0.7730182018328193,0.35462948744208234,2.7065573763295383,10.498204179045729,1.3821754455566406,0.4926418698662758,-0.8489419937133782,-1.807367202970866,0.10948321554410967,-1.328154598342124,-0.3697293890846325,2.1299095153808594,5.0505703244238305,-43.76484292456481,0.479212604628744,1,1.0083074569702148,0.6986408233642578,0.10196304321289062,2.8927488327026367,-0.7930507659912109,2,-0.080429661963767,1.3913193853518746,30.015106201171875,-5.874919111728464,30.14350509643555,1.4807626466324615,30.20392608642578,-0.080429661963767
4578,2002-01-10,29.07855033874512,29.320241928100586,28.361026763916016,28.70090675354004,8053495.0,0.008645532187895544,1.2280728181363059,-0.2976194234125384,41.94139660042379,57.591242173092155,0.7932061270678972,0.5834289526290597,0.07979989085391637,2.41086589603535,9.959082819673633,0.9592151641845703,0.4448730386672395,-0.6185794830322244,-1.508353031665905,0.2711940656014562,-1.0634662573490665,-0.17369270871538234,1.8358007431030252,27.616302757526757,-18.626309310380233,0.44488677431684037,1,0.5815706253051722,0.449396133422848,-0.14728164672851918,2.643504142761227,-1.510574340820316,3,-0.07454549807533828,1.1785740591258442,28.82930564880371,1.3913193853518746,30.015106201171875,-5.874919111728464,30.14350509643555,-0.07454549807533828
4579,2002-01-11,28.57250785827637,29.27492332458496,28.542295455932614,29.15407943725586,7391362.0,-0.017402603450780818,-1.2823426651336347,-1.5400012121579203,33.33331871914862,53.55990064629308,1.2058216155807884,1.1226407789367094,0.5913469573533412,2.872112577180939,9.390826672133286,0.7326278686523473,0.3941762371632507,-1.1091385841369608,-2.0668100828105587,-0.15146708546336285,-1.5879743334737597,-0.6303028348001618,2.2397102508544897,9.824591561326647,-31.657111245656218,0.47883574933679846,1,1.0876131057739222,0.955438613891598,0.23980331420898082,3.149546623229977,-0.5891246795654368,4,-0.06555643397297906,1.2280728181363059,29.07855033874512,1.1785740591258442,28.82930564880371,1.3913193853518746,30.015106201171875,-0.06555643397297906
4580,2002-01-14,28.708459854125977,28.927492141723636,28.48942565917969,28.610271453857425,6537647.0,0.004758140115804554,-1.5777715424114571,-0.16883287254313045,38.251366622937184,50.697256129206615,0.9997673704060368,0.9980015717563724,0.4623493179829836,2.6994188115339313,9.055159915035787,0.4380664825439453,0.3644260791521461,-0.9478844642639146,-1.9812697432649813,0.0855008147371521,-1.464577103764448,-0.43119182476338125,2.0057106011962915,20.000065878178074,-21.293659878195957,0.5166926395005331,1,0.9516611099243164,0.8194866180419922,0.103851318359375,3.013594627380371,-1.1404838562011719,0,-0.05156535550839758,-1.2823426651336347,28.57250785827637,1.2280728181363059,29.07855033874512,1.1785740591258442,28.82930564880371,-0.05156535550839758
4581,2002-01-15,28.542295455932614,28.90483474731445,28.157100677490234,28.56495475769043,9686649.0,-0.005787994167492094,1.129024900209097,-0.23077371355314386,38.11251885977855,47.524573039552365,1.1203503058868556,1.154346797397384,0.608601296096456,2.824607817737796,9.372867212894997,0.7477340698242152,0.2587534256791528,-1.0702422142028851,-2.21443347863951,0.07394905023373965,-1.6423378464211957,-0.4981465819845745,2.0777492517334046,19.84429412550783,-22.81490732433936,0.5720956322183116,1,1.0158624649047887,0.9856510162353551,0.2567982673645055,3.179759025573734,-0.7401809692382777,1,-0.026726661567001986,-1.5777715424114571,28.708459854125977,-1.2823426651336347,28.57250785827637,1.2280728181363059,29.07855033874512,-0.026726661567001986
4582,2002-01-16,28.02870178222656,28.542295455932614,28.021148681640625,28.398792266845703,7815572.0,-0.017994126453459547,-1.705873614783546,16.33282828282588,33.71150556862331,43.84349838831004,1.4567931698096928,1.5812638394480878,1.1088089282811815,3.306486377004507,9.899691609666892,0.5211467742919886,0.11593282660860638,-1.4773405075073285,-2.791401413813009,-0.16327960120164775,-2.1343709606601706,-0.8203100543544863,2.443566283628911,0.5814132747219034,-42.59922042661579,0.657030453152841,1,1.4614801406860387,1.4614801406860387,0.6948633193969762,3.674469947814945,0.38519477844238637,2,-0.0024252281983285773,1.129024900209097,28.542295455932614,-1.5777715424114571,28.708459854125977,-1.2823426651336347,28.57250785827637,-0.0024252281983285773
4583,2002-01-17,27.854984283447266,28.08157157897949,27.567975997924805,28.00604248046875,9485666.0,-0.006197843201194986,2.399984848102281,0.40816557922837876,25.900499348525116,39.83528900240914,1.3867967810144712,1.704358414167558,1.269037125216169,3.4332878805841958,10.43623321240514,0.513595581054684,0.0032485263225723315,-1.5634447097778335,-3.068825865414734,-0.058063554140932894,-2.3161352875962855,-0.8107541319593814,2.4211942316710164,16.81412665990265,-23.270243723617913,0.7526905778184506,1,1.1858015060424805,1.4086112976074219,0.7836108207702637,3.8481874465942383,0.4682788848876953,3,0.006507653981084882,-1.705873614783546,28.02870178222656,1.129024900209097,28.542295455932614,-1.5777715424114571,28.708459854125977,0.006507653981084882
4584,2002-01-18,27.575529098510746,27.938066482543945,27.2054386138916,27.719032287597656,8227601.0,-0.010032501978562758,1.5194761750150043,0.9499861107603492,25.166650813198714,36.065924797541555,1.4015979555995592,1.9110720418523215,1.5370778239913143,3.6710821982674737,11.616776913884769,0.7326278686523438,-0.19022127349318296,-1.7345162391662576,-3.4402453505616926,-0.028787127770822707,-2.587380794863975,-0.8816516834685402,2.42982916488819,21.49123001333568,-17.07025520816822,0.8528645556977169,1,1.076283454895016,1.5067977905273402,1.0630660057067836,4.082325935363766,0.974319458007809,4,-0.00027390591705267475,2.399984848102281,27.854984283447266,-1.705873614783546,28.02870178222656,1.129024900209097,28.542295455932614,-0.00027390591705267475
4585,2002-01-22,26.865558624267575,27.64350509643555,26.52568054199219,27.628398895263672,10042408.0,-0.02574639535317258,1.8190423966059375,5.315841939471428,22.809647678240765,33.280914643651116,1.7854526455053374,2.5006003057155546,2.2332358346957655,4.344970662489207,12.841787058877665,1.1178245544433594,-0.43791716718856577,-2.286631679534917,-4.275522587224856,-0.29774077184497827,-3.2810771333798883,-1.292186225689946,2.803809281190482,14.285668474748855,-24.388227410537752,0.9944454538449696,1,1.4463748931884801,1.8768892288208043,1.9014353752136266,4.762084007263187,1.7145004272460973,1,0.04160808900633217,1.5194761750150043,27.575529098510746,2.399984848102281,27.854984283447266,-1.705873614783546,28.02870178222656,0.04160808900633217
4586,2002-01-23,27.43957710266113,27.567975997924805,26.69939613342285,26.69939613342285,12064553.0,0.02136633324553494,-1.3469391962233423,-0.9702961384979956,23.157885542921292,31.37608775042192,0.9025923487392227,1.8444773484760333,1.653007674372045,3.740253690073576,13.72945993051352,0.8685798645019531,-0.6550647522007615,-1.6004530906677275,-3.7125453397554544,0.5116391584199995,-2.656499215211589,-0.5444069661238657,1.789674571911707,45.31834780906206,12.058865229459137,1.056046124543863,1,0.48338413238525746,1.3028707504272496,1.3557400703430211,4.1880655288696325,2.016616821289066,2,0.00467933214798788,1.8190423966059375,26.865558624267575,1.5194761750150043,27.575529098510746,2.399984848102281,27.854984283447266,0.00467933214798788
4587,2002-01-24,27.492446899414066,28.17220497131348,27.303625106811523,28.17220497131348,13668844.0,0.0019267715590196577,1.5555558673247596,-0.9183673995279222,20.775201811033384,29.024288329378546,0.715376096879691,1.7191379707389949,1.5834574928681988,3.6499277381515824,14.73890321692457,0.8685798645019567,-0.8716378370849327,-1.4456195831298793,-3.6525348892012524,0.7612957229414938,-2.549077236165566,-0.3421619300941927,1.3583048165974816,58.71557932610718,30.938854923271215,1.1034576530356859,1,0.40785503387450817,1.2500009536743129,1.3878402709960902,4.135195732116696,2.2356510162353445,3,0.011263733214189386,-1.3469391962233423,27.43957710266113,1.8190423966059375,26.865558624267575,1.5194761750150043,27.575529098510746,0.011263733214189386
4588,2002-01-25,26.827795028686523,27.63595199584961,26.81268882751465,27.303625106811523,11057651.0,-0.024175799017064126,-2.2537314557954407,0.6999991582231775,18.741269509941233,27.402949528355503,1.1478964436487686,2.2868924341556642,2.235536258229928,4.283370236554383,15.633627006219374,0.8232631683349609,-1.0632263963554038,-1.9743198394775376,-4.351746846538433,0.4031071675833573,-3.163033343007985,-0.7856063359470902,1.6974467229623151,18.348618539408275,-6.2247903786230765,1.1887135035304466,1,0.8987913131713903,1.9146528244018555,2.2243199348449707,4.799847602844238,2.454681396484375,4,0.059121576345966265,1.5555558673247596,27.492446899414066,-1.3469391962233423,27.43957710266113,1.8190423966059375,26.865558624267575,0.059121576345966265
4589,2002-01-28,27.22054481506348,27.22809791564941,26.850452423095703,26.903322219848636,6553138.0,0.014639659575339525,1.2727220551436742,-0.6666720112878399,24.505938848443435,25.875679775633976,0.6070396011153889,1.7676491540929185,1.8476662907805874,3.8658401879426627,16.65701476771068,0.4003028869628871,-1.1335731239107005,-1.4437302589416454,-3.853708113399545,0.9662475955162542,-2.648719186170595,-0.23874133171269563,1.024758367233428,42.20188056108696,19.627022616334553,1.2049889272289498,1,0.4947128295898402,1.5219030380248988,1.907098770141598,4.407097816467282,2.2583065032958913,0,0.040510517359713116,-2.2537314557954407,26.827795028686523,1.5555558673247596,27.492446899414066,-1.3469391962233423,27.43957710266113,0.040510517359713116
4590,2002-01-29,27.26586151123047,28.134441375732425,27.26586151123047,27.34139060974121,12598390.0,0.0016647975444603613,-21.9998737341853,-0.23809495177854206,25.668452628131817,24.49300574989545,0.3750064189335234,1.6028560247982462,1.8068826237622666,3.7947903884138583,16.890694915394757,0.9138965606689453,-1.2402515997762968,-1.2703924179077148,-3.6924608905118994,1.1516760546964697,-2.4814266542098053,-0.05935818160562434,-0.7401809692382777,38.46156834711248,17.18900555189267,1.211034236302092,1,0.2681264877319336,1.4765863418579102,1.8617820739746094,4.361781120300293,2.0015106201171875,1,0.047091379993961624,1.2727220551436742,27.22054481506348,-2.2537314557954407,26.827795028686523,1.5555558673247596,27.492446899414066,0.047091379993961624
4591,2002-01-30,27.41691780090332,27.628398895263672,27.07703971862793,27.379154205322266,8584816.0,0.0055401253179048204,1.3934374650697776,-0.4999873734185207,34.69720428223191,24.602527829185295,0.0531129771213088,1.3503073292496737,1.624223863377317,3.624286219634623,17.382599580968954,0.5513591766357422,-1.2672526004124407,-1.0109523773193345,-3.4294962062290217,1.4075914515903527,-2.2202242917741764,0.19831953713550732,-0.8590620422363244,44.44441326752497,20.247437169222042,1.2092719144548432,1,-0.06797504425048473,1.3255300521850586,1.7201666831970215,4.210724830627441,1.5861034393310511,2,0.042424216283422966,-21.9998737341853,27.26586151123047,1.2727220551436742,27.22054481506348,-2.2537314557954407,26.827795028686523,0.042424216283422966
4592,2002-01-31,28.285497665405273,28.285497665405273,27.60573959350586,27.60573959350586,11164630.0,0.03168043435113388,1.0,18.00035355320976,42.42422917313485,26.438497809697488,-0.866311577162989,0.3541452125379081,0.7303175991775106,2.741955966763353,17.197018608359286,0.8685798645019531,-1.320505669708389,-0.049849796295166726,-2.3309367982097093,2.231237205619376,-1.190393297252438,1.0906937046621046,-1.6961101943969688,100.0,73.08633397233433,1.1405435009572706,1,-0.879908561706543,0.45695018768310547,0.8874630928039551,3.3421449661254883,0.8685817718505859,3,0.0413885685305353,1.3934374650697776,27.41691780090332,-21.9998737341853,27.26586151123047,1.2727220551436742,27.22054481506348,0.0413885685305353
4593,2002-02-01,27.91540718078613,28.361026763916016,27.70392608642578,28.361026763916016,11573878.0,-0.013084107233926612,1.9491552991229835,-0.6555561479170284,43.55554491383569,28.481708265323817,-0.5439510108709484,0.5621069251393322,1.0515103661585066,3.0828592732495927,16.593213212779165,0.6571006774902344,-1.3772793101722556,-0.2987167358398466,-2.38022701481594,1.782793543136247,-1.3394718753278916,0.7420384036481984,-1.2581753020019448,70.49998989868357,39.7134604581925,1.0407551394880459,2,-0.4720535278320277,0.8270406723022496,1.3444113731384313,3.7122354507446325,1.3746223449707102,4,0.06493513503578541,1.0,28.285497665405273,1.3934374650697776,27.41691780090332,-21.9998737341853,27.26586151123047,0.06493513503578541
4594,2002-02-04,27.04682731628418,28.104230880737305,26.91842842102051,28.104230880737305,9119447.0,-0.03111471234780283,1.2428569367081235,2.372883967590176,35.75128245556306,29.91966768502629,0.27015536294548426,1.245916435015971,1.8798139563282845,3.9140105519182633,15.722469076078454,1.1858024597167933,-1.3905656660392332,-1.0094416618347175,-2.9280573356476367,0.9091740119782017,-1.9687494987411753,-0.050133824928259685,-0.28736774439208546,8.90052979029167,-22.28996409762918,0.9593078369064592,2,0.4833841323852539,1.6956205368041992,2.212991237640381,4.120091438293457,2.2583084106445312,0,0.08265846055595194,1.9491552991229835,27.91540718078613,1.0,28.285497665405273,1.3934374650697776,27.41691780090332,0.08265846055595194
4595,2002-02-05,27.197885513305664,27.83232688903809,26.50302124023437,26.77492332458496,10539967.0,0.005585061613882392,-1.750003945831618,-0.40000072152154464,38.441562871215424,31.617854054836748,0.19131389400092758,0.9094952286220348,1.691839286012872,3.7301224807721844,14.951850904922011,1.329305648803718,-1.3536136777800998,-0.7111024856567383,-2.3926802420125846,0.970475270699108,-1.5518913638346632,0.12968639252118663,1.1631412506103516,37.39839651791868,4.575529987285087,0.8407888781779237,2,0.23413848876953125,1.5332326889038086,2.1469030380249023,3.353474617004391,2.024168014526367,1,0.08386555653151118,1.2428569367081235,27.04682731628418,1.9491552991229835,27.91540718078613,1.0,28.285497665405273,0.08386555653151118
4596,2002-02-06,26.049848556518555,27.19033241271973,25.898792266845703,26.827795028686523,14142836.0,-0.042210522440263576,-1.3916102440213254,-1.8392813658378202,34.66041268141201,33.160655262656604,1.2532827670910862,1.8395480535384579,2.782527623744471,4.849174317854931,15.084298645080949,1.299093246459961,-1.318228292836384,-1.6608765602111824,-3.2280459824857815,-0.09370713793658325,-2.44446127134848,-0.8772918490738846,2.274018096923829,6.134927028785672,-29.49534376891324,0.7835847111372992,2,1.0800609588623047,2.379155158996582,3.378021717071533,4.5015115737915,3.4063453674316406,2,0.12351409904930022,-1.750003945831618,27.197885513305664,1.2428569367081235,27.04682731628418,1.9491552991229835,27.91540718078613,0.12351409904930022
4597,2002-02-07,26.51057434082031,27.06948661804199,26.042295455932614,26.049848556518555,11429033.0,0.01768631335042703,-3.3174531913272536,-0.5922332715486337,40.0224278723927,35.52522841404009,0.7136827194649307,1.2608461376989055,2.274224780980859,4.332542942156049,16.492722508108486,1.027191162109375,-1.1881482301367008,-1.0842142105102575,-2.6460221187259663,0.47759369770545135,-1.86511816461811,-0.30331025640240483,1.7162893371582086,24.846621014470156,-12.619983897680687,0.7809039541078541,2,0.6193351745605504,1.9184293746948278,2.917295932769779,3.859517097473148,2.8700904846191406,3,0.09401708417822752,-1.3916102440213254,26.049848556518555,-1.750003945831618,27.197885513305664,1.2428569367081235,27.04682731628418,0.09401708417822752
4598,2002-02-08,26.91087532043457,27.05438041687012,26.49546813964844,26.49546813964844,10726121.0,0.015099672095669758,-1.6909129310859854,0.9016364938543501,45.15417583303898,37.81947696788404,0.3647649544784244,0.7271006201775521,1.8492529290901984,3.8676045738739546,17.527422242426365,0.5589122772216797,-1.0887700913511758,-0.5755294799804673,-1.9984735179107922,0.8474145579498575,-1.287001498945628,0.13594253898469333,1.2228655010986351,45.89032980623289,6.1384482574320955,0.7114720189651621,2,0.21903419494628906,1.5181283950805664,2.5169949531555176,3.4592161178588867,2.7341403961181605,4,0.08335678754818976,-3.3174531913272536,26.51057434082031,-1.3916102440213254,26.049848556518555,-1.750003945831618,27.197885513305664,0.08335678754818976
4599,2002-02-11,26.69939613342285,27.03927421569824,26.50302124023437,26.91087532043457,6931272.0,-0.00785850272403188,1.290323894555087,-0.5090889055203838,48.69359132893873,40.377825712418144,0.5526634771785801,0.8338055204235033,2.0481915149964856,3.9962797069547698,18.618038436096196,0.5362529754638672,-0.9877121609608537,-0.6933530807495103,-2.06079338288707,0.6740872213880493,-1.3770732318182901,-0.009632929680730484,1.3449467459228543,41.406233815940865,-1.5022232282866952,0.6837201510687803,2,0.4305133819580078,1.7296075820922852,2.760573387145996,3.6706953048706055,2.7719020843505895,0,0.09702966237093946,-1.6909129310859854,26.91087532043457,-3.3174531913272536,26.51057434082031,-1.3916102440213254,26.049848556518555,0.09702966237093946
4600,2002-02-12,27.22809791564941,27.386707305908203,26.43504524230957,26.646526336669922,8670611.0,0.019802012734090324,1.1176508037561674,-2.7500180381687485,48.32536766815951,41.89206608863232,0.020161824860114308,0.19869972760299603,1.506990406746759,3.3913491342325237,19.5043828012291,0.9516620635986328,-0.7855905240966976,-0.09063320159912536,-1.3105066758963524,1.1292402726981017,-0.7005699387477371,0.5193035355494864,0.7304229391962949,89.34015813438322,44.80589796934434,0.6099367371486126,2,-0.09818840026855113,0.9780960083007848,2.4735641479492223,2.586857795715339,1.9486389160156286,1,0.07628288313468712,1.290323894555087,26.69939613342285,-1.6909129310859854,26.91087532043457,-3.3174531913272536,26.51057434082031,0.07628288313468712
4601,2002-02-13,27.779455184936523,27.78700828552246,27.09969711303711,27.29607391357422,8397602.0,0.02024956980084225,1.7575865407057942,0.8311638478113337,52.10642562354255,42.967865694233176,-0.5301079042236267,-0.43504275246981194,0.9607268773727036,2.7588387927632354,19.799653345415443,0.6873111724853516,-0.6182232742754579,0.49886608123779297,-0.6018030315095686,1.5995351939851545,-0.051468475135887815,1.0492006376114738,0.09667652638918156,99.567086315992,54.47921662709628,0.5503345563736806,2,-0.6495456695556641,0.21903419494628906,1.9222068786621094,1.484140396118164,0.8610286712646484,2,0.05193040444068031,1.1176508037561674,27.22809791564941,1.290323894555087,26.69939613342285,-1.6909129310859854,26.91087532043457,0.05193040444068031
4602,2002-02-14,27.96072578430176,28.051359176635746,27.83232688903809,27.90030288696289,8483662.0,0.006525347533220538,-1.2307565294249863,0.12500049323090648,58.94988455203117,44.6783478762549,-0.8518760166883119,-0.6552627163385161,0.7699606699255881,2.5165439540537555,19.809568044675572,0.2719039916992223,-0.45243341512329494,0.6835354804992697,-0.40778690831496434,1.7748578693135038,0.1378742860921527,1.2291966749063867,-2.0619335174560582,94.39258733039578,44.025375964355035,0.5456611944071171,2,-0.9592142105102575,0.037763595581051135,1.8976583480834925,1.3028697967529261,0.7401809692382777,3,0.05348459661544447,1.7575865407057942,27.779455184936523,1.1176508037561674,27.22809791564941,1.290323894555087,26.69939613342285,0.05348459661544447
4603,2002-02-15,28.0362548828125,28.43655586242676,27.96072578430176,27.96072578430176,8481676.0,0.0027012567232123086,-11.599914139247126,1.2500078916631145,56.783922148764134,47.01530784216613,-1.0152215218167164,-0.7552365399889496,0.690000648903446,2.3700418687306346,19.158745512067842,0.475830078125,-0.3726493982124772,0.7500010490417495,-0.3642952210425925,1.8642973191260914,0.1928529139995767,1.3071491840839222,-2.0944112777709947,80.00005717727228,27.418550443681482,0.5571481350421711,2,-0.8685808181762695,-0.42673778533935547,1.6465249061584473,1.2273406982421875,0.9214496612548864,4,0.04795255101818663,-1.2307565294249863,27.96072578430176,1.7575865407057942,27.779455184936523,1.1176508037561674,27.22809791564941,0.04795255101818663
4604,2002-02-19,27.567975997924805,28.09667778015137,27.34139060974121,27.91540718078613,9521678.0,-0.01670261904969239,1.127652258012508,-4.599964645572027,52.34741540516276,48.56040256816028,-0.5199184870886988,-0.30309222374113887,1.1366283006297344,2.7386992985855443,18.284091207972242,0.7552871704101598,-0.409482213367383,0.28209981918335103,-0.8317886935935164,1.3959883319602184,-0.27484443720508267,0.8390440755717847,-1.5263439025878895,56.60378437307016,2.1438252641610305,0.5569442563884338,2,-0.4003019332885742,0.018881797790527344,2.026057720184326,1.6956195831298828,0.8685798645019567,1,0.07534248139160726,-11.599914139247126,28.0362548828125,-1.2307565294249863,27.96072578430176,1.7575865407057942,27.779455184936523,0.07534248139160726
4605,2002-02-20,27.983383178710934,28.126888275146484,26.850452423095703,27.6812686920166,8222702.0,0.01506846860347677,3.3333300957357603,-0.8695664108391787,54.2277346086579,50.73454944896538,-0.9076324786704149,-0.6645318379682692,0.7078464315742572,2.222783491353031,16.895041606203385,1.2764358520507812,-0.42292989324843333,0.6416157722473095,-0.495409318568651,1.77864086306327,0.07310322683932924,1.2101283176552897,-1.8459541326904265,71.42855424946599,15.053075087108091,0.5685125454079799,2,-0.7439575195312464,-0.570240974426266,1.610650539398197,1.2802124023437536,0.2945632934570348,2,0.053171377798038266,1.127652258012508,27.567975997924805,-11.599914139247126,28.0362548828125,-1.2307565294249863,27.96072578430176,0.053171377798038266
4606,2002-02-21,27.567975997924805,28.043806076049805,27.379154205322266,27.567975997924805,9781977.0,-0.014844780494667309,-2.5199955554208713,0.0,44.25635607453234,51.204985915869784,-0.28410953132166483,-0.251928633314737,1.1232812616734549,2.5473912856763867,15.43092603793329,0.6646518707275391,-0.31822547730279993,0.21978864669799947,-0.921005448640333,1.360582742036332,-0.35060840097116497,0.7901856943671639,-1.3385818792480464,45.23813245948942,-5.387017406097421,0.5703970476691655,2,-0.13217544555664062,-0.16616249084472656,2.026057720184326,1.6956195831298828,0.12084579467773438,3,0.05835614605371586,3.3333300957357603,27.983383178710934,1.127652258012508,27.567975997924805,-11.599914139247126,28.0362548828125,0.05835614605371586
4607,2002-02-22,27.802114486694336,27.983383178710934,26.85800552368164,26.88821792602539,8575813.0,0.008493133075389903,-1.310074878872405,100.0,49.072932397952044,51.64040331197123,-0.35288637906581855,-0.4866277491707436,0.8860479761909588,2.2124010767861115,15.130892656168749,1.1253776550292933,-0.2336287810438833,0.43844375610351705,-0.718880505799028,1.595768018006062,-0.14021837484775546,1.0171058870547895,-1.4844338982675787,59.999999999999865,11.397766209004836,0.578662130951272,2,-0.3663139343261719,-0.5815706253051758,1.7409377098083496,1.4614810943603516,0.2945632934570348,4,0.03015487796469829,-2.5199955554208713,27.567975997924805,3.3333300957357603,27.983383178710934,1.127652258012508,27.567975997924805,0.03015487796469829
4608,2002-02-25,28.413896560668945,28.70090675354004,27.7945613861084,27.7945613861084,8325047.0,0.02200487571790255,-1.9268331742169935,0.6776862953803129,61.677418598028105,53.0830507863145,-0.8147202302322825,-1.0260990903968263,0.2706680590336248,1.5100191501285138,13.971397740862573,0.9063453674316406,0.003632858826847496,0.9709207534790032,-0.24754877808644693,2.1893902850444533,0.36168598769627636,1.58015551926173,-2.0114609612821894,84.48974459141739,29.59048978139178,0.6092347657827252,2,-0.8459205627441406,-1.1140470504760742,1.0762853622436523,0.8496990203857422,0.0,0,0.010101050106178677,-1.310074878872405,27.802114486694336,-2.5199955554208713,27.567975997924805,3.3333300957357603,27.983383178710934,0.010101050106178677
4609,2002-02-26,28.32326316833496,28.86706924438477,28.18731117248535,28.413896560668945,8330873.0,-0.0031897558344546884,-2.750002630554435,-0.146339810908195,59.713172480414705,54.34836243212063,-0.5246946430047963,-0.8944773003810127,0.3507325347239174,1.5023347791762731,12.673995731658078,0.6797580718994176,0.1832205634688684,0.8251514434814453,-0.4494427252045412,2.099745612167432,0.18785435913845205,1.4624485278244386,-1.7829192996990066,73.0337429347537,15.263077604700428,0.6372970843429934,2,-0.46450233459472656,-0.9403324127197266,0.8289275169372559,0.9403324127197266,0.49093627929687855,1,0.022400009912760366,-1.9268331742169935,28.413896560668945,-1.310074878872405,27.802114486694336,-2.5199955554208713,27.567975997924805,0.022400009912760366
4610,2002-02-27,28.549848556518555,28.851964950561523,28.134441375732425,28.39123916625977,8853985.0,0.007999974679362198,-1.1348356690283836,-1.7500105223283415,75.65893536717151,56.96530795919052,-0.6080115009895835,-1.0750561685985929,0.1052797357099351,1.1876400861749161,12.731042958456731,0.717523574829098,0.3102723460080128,0.9875374794006362,-0.3647769472308262,2.3398519060320986,0.3113802660849032,1.6636946927163692,-1.823366657822696,84.21052131909514,19.08589175625201,0.6761572133157318,2,-0.6910877227783203,-1.1669178009033203,0.31722116470336914,0.5324783325195312,-0.3474311828613246,2,-0.003968241508094605,-2.750002630554435,28.32326316833496,-1.9268331742169935,28.413896560668945,-1.310074878872405,27.802114486694336,-0.003968241508094605
4611,2002-02-28,28.580059051513672,29.21450233459473,28.5120849609375,28.61782455444336,8700666.0,0.0010581665585829292,-7.087070139224425,-0.2381038276994173,73.29933009964763,58.55969079781457,-0.5729669958129087,-1.0684385163250596,0.04958972025208652,1.0741489412195122,12.411653064337608,0.7024173736572301,0.4364291672892193,0.9595909118652344,-0.46453281290720483,2.3837146366376736,0.247529049479013,1.6716527742514558,-1.6823301651626998,73.07684524999523,2.7392856120041102,0.7120618623862204,2,-0.547581672668457,-1.023411750793457,-0.05286836624145508,0.16238880157470703,-0.9894256591796875,3,-0.010570747205286168,-1.1348356690283836,28.549848556518555,-2.750002630554435,28.32326316833496,-1.9268331742169935,28.413896560668945,-0.010570747205286168
4612,2002-03-01,29.456193923950195,29.456193923950195,28.83685874938965,28.96525764465332,7746856.0,0.03065546053831958,1.5230776403307018,-12.99959595959596,75.88328393874039,60.68184210781193,-1.357407041327626,-1.9524752411111947,-0.8662311370840392,0.1291128385595286,12.979693878441534,0.8761348724365234,0.560930554061116,1.7771909713745124,0.15544998225739803,3.398931960491627,0.9663204768159552,2.5880614659330696,-2.3267876927748468,100.0,25.472449665449886,0.8108704945585565,3,-1.302870750427246,-1.778700828552246,-1.1234893798828125,-0.7137460708618164,-3.096677780151367,4,-0.060000016835530245,-7.087070139224425,28.580059051513672,-1.1348356690283836,28.549848556518555,-2.750002630554435,28.32326316833496,-0.060000016835530245
4613,2002-03-04,29.72809791564941,29.879154205322266,29.191843032836914,29.75830841064453,8124064.0,0.0092307917445551,4.055578548630353,-0.06153648909057726,80.42489921672623,63.80156253131898,-1.5243911881251968,-2.194106991147944,-1.1577051309477433,-0.22250875195063813,13.852289367661092,0.6873111724853516,0.631095771097602,1.9584604263305643,0.09629874848733877,3.82062210417379,1.0273795874089515,2.889541265252177,-2.31947716134108,91.34205428475204,12.103359387931533,0.931080838921613,3,-1.3632946014404261,-1.8391246795654261,-1.406723022460934,-0.9856500625610316,-2.802116394042965,0,-0.05487805308388838,1.5230776403307018,29.456193923950195,-7.087070139224425,28.580059051513672,-1.1348356690283836,28.549848556518555,-0.05487805308388838
4614,2002-03-05,29.2824764251709,29.60725021362305,29.116313934326172,29.53927421569824,6718108.0,-0.01498990926842747,1.4999951436036132,8.500284108844138,70.98762978360898,65.66377310631356,-0.9051813856661717,-1.6573834954171147,-0.7416181040528258,0.1298643438792162,13.83236583104882,0.6117839813232386,0.6312159110628031,1.4010564804077141,-0.5449320951100489,3.347045055925477,0.4280621926488344,2.374050768166594,-1.5279809877206176,65.80080285810482,-11.65780266036569,0.972994287758881,3,-0.9138965606689453,-1.393503189086914,-1.047959327697754,-0.5400285720825195,-3.7915401458740234,1,-0.029662104116144006,4.055578548630353,29.72809791564941,1.5230776403307018,29.456193923950195,-7.087070139224425,28.580059051513672,-0.029662104116144006
4615,2002-03-06,29.47885131835937,29.64501571655273,29.116313934326172,29.47129821777344,9065163.0,0.006706225605279448,2.11109115805073,-0.02941263852161628,68.7187931874134,68.38182167441144,-0.9690182179218283,-1.7645834970451375,-0.9748636197600646,-0.16233742188250133,13.406139504863768,0.528701782226559,0.6549557294617792,1.4833830833435009,-0.5589101179577973,3.525676284644799,0.4622364826928518,2.50452968399415,-1.4269036534070132,70.71817037745984,-3.780944178417542,1.0211466006506484,3,-1.1102714538574183,-1.589878082275387,-1.2499985694885218,-0.7364034652709925,-3.799093246459961,2,-0.022546735744536583,1.4999951436036132,29.2824764251709,4.055578548630353,29.72809791564941,1.5230776403307018,29.456193923950195,-0.022546735744536583
4616,2002-03-07,29.267372131347656,29.79607391357422,28.93504524230957,29.79607391357422,8070045.0,-0.007173929022125991,2.25714306329187,-69.99797979804565,64.29751803940937,70.07344230124004,-0.54884612010094,-1.3699333872292314,-0.792515629972911,-0.03236584731420322,12.303951534010366,0.8610286712646484,0.7491077040166658,1.111027717590332,-0.7878222341217764,3.0098776693024405,0.1616027417342778,2.0604526934463863,-0.9596155507435107,41.30435180423927,-29.411080325502333,0.9494249758560547,3,-0.4305143356323242,-1.3783988952636719,-1.1291542053222656,-0.5249242782592773,-3.987916946411133,3,-0.03638709867462875,2.11109115805073,29.47885131835937,1.4999951436036132,29.2824764251709,4.055578548630353,29.72809791564941,-0.03638709867462875
4617,2002-03-08,29.00302124023437,29.531721115112305,28.791540145874023,29.38066482543945,11067713.0,-0.009032272864366364,1.1777837637630668,0.7142846835406506,60.158718960494234,69.90469789706961,-0.10754129409930258,-0.9584191538279896,-0.5560985364788245,0.1649964824133754,11.068295028118277,0.7401809692382812,0.7987790868108391,0.7220544815063441,-1.0445620198737053,2.4886709828863935,-0.16125376918368062,1.6053627321963688,-0.47526899216968843,19.44449802971787,-48.02705708712818,0.8833082506900252,3,0.0037765502929723027,-1.114048004150387,-0.957325935363766,-0.26057338714599254,-2.892749786376946,4,-0.04869795585092551,2.25714306329187,29.267372131347656,2.11109115805073,29.47885131835937,1.4999951436036132,29.2824764251709,-0.04869795585092551
4618,2002-03-11,29.15407943725586,29.30513572692871,29.00302124023437,29.07855033874512,8298435.0,0.005208360734913153,-1.666649831224642,-0.20000101013161073,67.85715052638953,70.80958434662236,-0.15931679591315984,-0.9832153724291288,-0.7343981485885323,-0.04947524142253812,9.765862109231133,0.3021144866943395,0.9741187377196106,0.7609524726867676,-0.9222783063518634,2.4441832517253985,-0.08066291683254789,1.602567862206083,-0.43713091517511415,36.090304083240774,-31.402836397613974,0.8416153895193156,3,-0.14728164672851562,-1.265106201171875,-1.0800609588623047,-0.41163158416748047,-3.0966777801513707,0,-0.0958549660081488,1.1777837637630668,29.00302124023437,2.25714306329187,29.267372131347656,2.11109115805073,29.47885131835937,-0.0958549660081488
4619,2002-03-12,29.29002952575684,29.38066482543945,28.957704544067386,29.04078483581543,6330044.0,0.004663158334104356,-1.0363741551572148,3.299982322786131,65.69873041436966,69.70289490742215,-0.16059801596120238,-0.9645852105849428,-0.9104504156780173,-0.24290341192604004,8.432913765129221,0.4229602813720632,1.1127368962904498,0.7673708915710478,-0.7584182102834518,2.2931599934255473,0.0044763406437979825,1.5302654424982975,-0.49848937988281605,49.623954506185505,-16.653788703911964,0.7628945509272494,3,-0.09440994262695668,-1.4010562896728551,-1.1971287727355993,-0.5475816726684606,-3.6933517456054688,1,-0.08071169754443286,-1.666649831224642,29.15407943725586,1.1777837637630668,29.00302124023437,2.25714306329187,29.267372131347656,-0.08071169754443286
4620,2002-03-13,29.30513572692871,29.456193923950195,29.01057434082031,29.38066482543945,5444023.0,0.0005157455085045282,2.933314814347195,-0.30303192629096065,73.09236214642858,69.6798984681756,-0.0640336165457498,-0.8602099300921466,-0.9614403393633104,-0.3134508119403989,7.623609491300676,0.44561958312988637,1.1238673816502853,0.6786252021789565,-0.7561924069210306,2.1134428112789436,-0.03878360237103706,1.39603400672895,-0.3613296127319323,51.12775673340738,-17.075587004149185,0.7174088045499927,3,0.030211448669433594,-1.4161624908447266,-1.1688060760498047,-0.562687873840332,-4.592144012451172,2,-0.13015464194308235,-1.0363741551572148,29.29002952575684,-1.666649831224642,29.15407943725586,1.1777837637630668,29.00302124023437,-0.13015464194308235
4621,2002-03-14,29.22205352783203,29.54682731628418,28.927492141723636,29.41842842102051,6566378.0,-0.002835073001225985,1.733329685638871,2.599989898734986,69.66525660349652,68.98900654203739,0.1337585381380606,-0.6993674271019401,-0.9081554954288293,-0.28818239690558656,7.417805191370314,0.6193351745605433,1.1609209401437255,0.5234130859374986,-0.8767332737007436,1.9235594455757408,-0.17666009388162252,1.2234862657566197,0.6571006774902344,56.999959594735195,-11.735386725506352,0.700073179819122,3,0.11329364776611328,-1.3330802917480469,-1.1404824256896973,-0.4909353256225586,-5.309665679931641,3,-0.12121993591445668,2.933314814347195,29.30513572692871,-1.0363741551572148,29.29002952575684,-1.666649831224642,29.15407943725586,-0.12121993591445668
4622,2002-03-15,29.456193923950195,29.60725021362305,29.320241928100586,29.456193923950195,12217872.0,0.008012455247033312,-1.1111001992199818,-0.0,66.12149891139528,67.39973984144505,-0.11217864044850856,-0.8598095094565998,-1.187761545397592,-0.5835828681423862,7.608506841403415,0.3851966857910192,1.106661360148859,0.6827800750732429,-0.7111537505393706,2.0767139006858564,-0.01418683773306384,1.3797469878795496,0.40392704010009695,77.77793366237402,10.57955125059091,0.6969669128063071,3,-0.16238689422607422,-1.495469093322754,-1.6767373085021973,-1.0271902084350586,-5.830816268920898,4,-0.1417949226501274,1.733329685638871,29.22205352783203,2.933314814347195,29.30513572692871,-1.0363741551572148,29.29002952575684,-0.1417949226501274
4623,2002-03-18,29.38066482543945,29.59969711303711,29.22205352783203,29.30513572692871,4706290.0,-0.0025641160126032014,-2.124979284547456,100.0,66.43189830405987,66.8935474548285,-0.10182356615089816,-0.7150577534570282,-1.166087311836801,-0.5433610882900304,8.089297805250217,0.3776435852050781,1.0784778877134826,0.5400304794311488,-0.8337444332577455,1.913805392120043,-0.14685697691329835,1.226917935775596,0.4608035621643083,66.66676019742368,0.19798086356006195,0.6868874563444466,3,-0.08685779571532848,-1.2235651016235316,-1.6012082099914515,-0.9516611099243129,-5.528699874877926,0,-0.11131107451150435,-1.1111001992199818,29.456193923950195,1.733329685638871,29.22205352783203,2.933314814347195,29.30513572692871,-0.11131107451150435
4624,2002-03-19,29.64501571655273,29.66012191772461,29.161630630493164,29.456193923950195,7798625.0,0.008997444158730827,3.5517211351742035,2.499987373418591,66.82133061777884,66.68271828042465,-0.3456934701770642,-0.8599117234770368,-1.4779488483848162,-0.8102439136437702,8.040731829540967,0.4984912872314453,0.9612606019666927,0.7005293846130343,-0.578955593573852,1.9800143627999205,0.060786895519591155,1.3402718737064774,0.1781731461334246,97.93808528308321,32.320846379395675,0.6397424890934423,3,-0.35120868682860973,-1.4879159927368129,-1.8655591011047328,-1.216012001037594,-5.498489379882809,1,-0.12101913163922007,-2.124979284547456,29.38066482543945,-1.1111001992199818,29.456193923950195,1.733329685638871,29.22205352783203,-0.12101913163922007
4625,2002-03-20,29.47129821777344,29.75830841064453,29.37311172485352,29.60725021362305,6134489.0,-0.005859922640631066,-1.3181927752332856,-0.7200016162106058,63.11108616964571,66.55089251711757,-0.193509659465942,-0.5997577971472303,-1.3527923270335656,-0.6452799239635176,7.511590699328854,0.3851966857910121,0.7824338371891457,0.4524161338806181,-0.7632063428702445,1.6680386106314806,-0.15539510449481142,1.0602273722560476,0.333976710493463,65.45443275396218,0.7485305073829238,0.6078112383754309,3,-0.1963739395141637,-1.314198493957523,-1.691841602325443,-1.0422945022583043,-5.75528717041016,2,-0.13147097928944906,3.5517211351742035,29.64501571655273,-2.124979284547456,29.38066482543945,-1.1111001992199818,29.456193923950195,-0.13147097928944906
4626,2002-03-21,29.17673683166504,29.56948661804199,28.9879150390625,29.456193923950195,6454632.0,-0.009994856145521203,1.2985089253407491,2.0555571143971494,45.04020885041548,64.87105806044217,0.09704878083938695,-0.18813837869862482,-1.1070766560990144,-0.35753525032588485,6.714696423393943,0.5815715789794886,0.6833355684003628,0.07741670608520579,-0.9288415644660084,1.08367497663642,-0.4257124291904013,0.5805458413608129,0.6109824408709983,24.509789357972608,-34.25560941466965,0.5031291352756065,3,0.16616344451904297,-0.8119335174560547,-1.5086851119995117,-0.7477331161499023,-6.404834747314453,3,-0.15298986802194647,-1.3181927752332856,29.47129821777344,3.5517211351742035,29.64501571655273,-2.124979284547456,29.38066482543945,-0.15298986802194647
4627,2002-03-22,28.640483856201172,29.244712829589844,28.549848556518555,29.116313934326172,7104452.0,-0.018379470554153232,-1.1149400597950712,1.702694586256791,32.35295391960925,60.92614732635547,0.6442136547842523,0.4365243466938651,-0.5886800504232745,0.1650956005727373,5.596551779909982,0.6948642730712891,0.5728570237597239,-0.5007547378540025,-1.3345519744775487,0.3330424987695437,-0.9176533561657756,-0.08385611954222938,1.130030873718617,7.5000670790317265,-45.197108907482914,0.41689861831177355,3,0.5135946273803711,-0.2756805419921875,-1.076284408569336,-0.21148014068603516,-5.181268692016602,4,-0.1650843621232001,1.2985089253407491,29.17673683166504,-1.3181927752332856,29.47129821777344,3.5517211351742035,29.64501571655273,-0.1650843621232001
4628,2002-03-25,28.70090675354004,28.93504524230957,28.53474235534668,28.53474235534668,5434623.0,0.002109702393375823,-3.8181546867467113,-0.34920953052847614,39.21571956272928,57.98359056506209,0.5730057188352831,0.4202525803702244,-0.6746604885160963,0.08595732750820062,5.433434494741576,0.4003028869628906,0.4980865145400415,-0.4546823501586914,-1.244490008923318,0.33512530860593515,-0.8495861795410065,-0.059778520776376354,1.0207813294437003,13.580337365023592,-35.91191216496793,0.39490382938231366,3,0.4456186294555664,-0.3361034393310547,-1.2009062767028809,-0.27190303802490234,-4.04078483581543,0,-0.17684211659566174,-1.1149400597950712,28.640483856201172,1.2985089253407491,29.17673683166504,-1.3181927752332856,29.47129821777344,-0.17684211659566174
4629,2002-03-26,28.957704544067386,29.15407943725586,28.81419944763184,28.851964950561523,6107612.0,0.008947375521356049,-2.749973694732741,0.6363552882297787,40.54797534449981,54.36754758707,0.2951481836732448,0.22495621891549789,-0.9382449906029571,-0.16968052497768227,5.323087358240198,0.4531726837158203,0.46796697734766113,-0.2296066284179652,-0.9238381532832598,0.4646248964473294,-0.5767223908506125,0.1175091340146821,0.6927667952581302,34.56798976151274,-11.733729704014195,0.34711576243264664,3,0.1888208389282191,-0.592901229858402,-1.5691089630126989,-0.5287008285522496,-4.463747024536136,1,-0.17631713818117134,-3.8181546867467113,28.70090675354004,-1.1149400597950712,28.640483856201172,1.2985089253407491,29.17673683166504,-0.17631713818117134
4630,2002-03-27,28.43655586242676,28.93504524230957,28.43655586242676,28.851964950561523,10337527.0,-0.017996892013576127,-1.3999926536084797,-3.928604928027541,36.453210243370656,50.67732021372268,0.7600603035297233,0.7770203473581994,-0.43446155074078874,0.3494888149841806,5.368300380125717,0.521148681640625,0.3729509865341143,-0.7450906753539996,-1.4626788705796123,-0.027502480128386964,-1.1038847729668042,-0.3862965777411951,1.1469717378600244,0.0,-44.99506381678877,0.3587940976128056,3,0.6608762741088832,-0.07175254821777699,-1.0592899322509801,-0.0075521469116246465,-4.916919708251957,2,-0.15086318985012026,-2.749973694732741,28.957704544067386,-3.8181546867467113,28.70090675354004,-1.1149400597950712,28.640483856201172,-0.15086318985012026
4631,2002-03-28,28.27794647216797,28.88217544555664,28.134441375732425,28.625377655029297,8677496.0,-0.0055776582447653045,-1.3571415687099933,0.8363591283506504,37.755125705899964,47.52550096866764,0.8612322391348997,0.9611124657951393,-0.29006169614206456,0.49275490646557074,6.058397838572565,0.7477340698242152,0.27525300145882525,-0.8885944366455085,-1.6694352236490424,-0.10775364964197465,-1.2790148301472755,-0.4981740431437416,1.2138233890900167,12.925226163112027,-33.84353093279408,0.39042039350176744,3,0.6684284210205078,0.09063339233398438,-0.951662540435791,0.15105724334716797,-4.818731307983398,3,-0.1613248482981141,-1.3999926536084797,28.43655586242676,-2.749973694732741,28.957704544067386,-3.8181546867467113,28.70090675354004,-0.1613248482981141
4632,2002-04-01,27.68882179260254,28.466766357421875,27.52265930175781,28.466766357421875,9712996.0,-0.020833361437516795,1.4271833710498858,2.23913282167836,28.444448684500756,43.304673233161076,1.3111745664497185,1.4872955499308027,0.294271990001711,1.0693464835124118,6.999088655494545,0.944107055664066,0.12690822911475053,-1.389350509643556,-2.3987493191788616,-0.37995170010825063,-1.8940499144112088,-0.8846511048759034,1.6672152201028894,10.185144048991583,-36.36733602596079,0.5046994047676522,4,0.9516620635986328,0.6797580718994141,-0.27001476287841797,0.7401819229125977,-4.652566909790039,0,-0.17757778734975205,-1.3571415687099933,28.27794647216797,-1.3999926536084797,28.43655586242676,-2.749973694732741,28.957704544067386,-0.17757778734975205
4633,2002-04-02,28.09667778015137,28.134441375732425,27.41691780090332,27.66616249084473,8692457.0,0.014729987090234209,1.8358234832951534,-0.5534009861057648,33.744902582691466,39.629514562595816,0.7845333034102602,1.0023415308475911,-0.10813415764602397,0.6522871699970487,7.523750842810682,0.7175235748291051,0.00472114609802432,-0.89992351531982,-1.9509941379460471,0.15114710730640724,-1.4254588266329336,-0.37438820400670636,1.0393539072403435,39.13049684169402,-6.742917299073902,0.5255353113131138,4,0.49093532562255504,0.5513582229614222,-0.7685055732727086,0.332325935363766,-4.04833984375,1,-0.16505377084983663,1.4271833710498858,27.68882179260254,-1.3571415687099933,28.27794647216797,-1.3999926536084797,28.43655586242676,-0.16505377084983663
4634,2002-04-03,28.413896560668945,28.66314125061035,28.05891227722168,28.285497665405273,9083302.0,0.011290259403610836,-1.0779246334984094,0.2982446813223814,38.783272152549024,36.926424116251745,0.30655241291798774,0.6500425073212242,-0.4070955702221184,0.3303899839472493,7.80534115799689,0.6042289733886719,-0.11296713316901119,-0.5392757415771499,-1.6121625089807878,0.5336110258264881,-1.0757191252789688,-0.002832357875330871,0.4814591826143939,65.67161178788244,19.617537973472537,0.5364433837018182,4,0.07930564880371094,0.23413944244384766,-0.9799838066101074,0.015107154846191406,-4.735649108886715,2,-0.13211051975674404,1.8358234832951534,28.09667778015137,1.4271833710498858,27.68882179260254,-1.3571415687099933,28.27794647216797,-0.13211051975674404
4635,2002-04-04,28.81419944763184,29.00302124023437,28.47431945800781,28.549848556518555,7406324.0,0.014088278462905501,-1.545451206185618,2.0588252770433146,45.24649288440007,36.94934456447225,-0.21988545633121603,0.20805980743550734,-0.7612251352150352,-0.06929608678615651,7.840216507115537,0.5891246795654261,-0.2251389378250046,-0.1057402610778766,-1.1508839676718203,0.9394034455160671,-0.6283121143748467,0.4168315922190935,-1.3972816467285192,88.09524095842269,41.631875221177665,0.5225718532969711,4,-0.48338413238525746,-0.16616344451904652,-1.1933536529541051,-0.38519573211670277,-5.8157100677490305,3,-0.14993447713001296,-1.0779246334984094,28.413896560668945,1.8358234832951534,28.09667778015137,1.4271833710498858,27.68882179260254,-0.14993447713001296
4636,2002-04-05,28.20241737365723,28.83685874938965,28.09667778015137,28.70090675354004,5392917.0,-0.021231964993040586,-1.0851091266643134,-1.8857109873300428,36.56958180063312,37.417858773474904,0.26726035338880294,0.775739972599613,-0.12793186896162112,0.5401545594901656,8.328848934610296,0.7401809692382777,-0.38524558108812457,-0.6642745971679638,-1.742867059740231,0.4143178654043034,-1.2035708284540974,-0.1249783658818302,-0.7537775039672887,49.523855334756675,6.73151794735783,0.5392962312861337,4,0.08308124542235973,0.44561862945556285,-0.5815715789794957,0.2265863418579066,-3.995468139648441,4,-0.16604183809634798,-1.545451206185618,28.81419944763184,-1.0779246334984094,28.413896560668945,1.8358234832951534,28.09667778015137,-0.16604183809634798
4637,2002-04-08,27.590633392333984,27.945619583129886,27.28852081298828,27.7945613861084,8289034.0,-0.0216926078788795,1.5970005239094731,0.4090919526156324,32.80115732612809,36.705129636074766,0.7984248958717899,1.3452581435991249,0.4969934231759012,1.1405990356525209,9.388038280466821,0.9138965606689489,-0.5488984263916201,-1.2054391860961928,-2.4225077895258593,0.011629417333473668,-1.813973487811026,-0.5969048843813596,1.412387847900387,17.621026775185484,-21.236306996450224,0.6085343017148329,4,0.6306667327880859,0.9932041168212891,0.20392894744873047,0.8383703231811523,-2.635950088500973,0,-0.14973988343802658,-1.0851091266643134,28.20241737365723,-1.545451206185618,28.81419944763184,-1.0779246334984094,28.413896560668945,-0.14973988343802658
4638,2002-04-09,26.359516143798828,27.43957710266113,26.261329650878906,27.401813507080078,14951270.0,-0.04462084037828651,1.1081080158754606,5.111104875744736,23.37821021246772,34.797377954737875,1.857862471027783,2.483615343416872,1.74864423246391,2.359132693133482,10.830155179296867,1.3293037414550781,-0.6625349645724512,-2.296828269958496,-3.9160629871224515,-0.6775935527945407,-3.106445628540474,-1.4872109113765184,2.6092150878906217,3.581237703800383,-26.654274249123894,0.8096173585819778,4,1.2726593017578125,1.7107257843017578,1.555891990661621,2.0694875717163086,-1.1253776550292969,1,-0.12607444092892184,1.5970005239094731,27.590633392333984,-1.0851091266643134,28.20241737365723,-1.545451206185618,28.81419944763184,-0.12607444092892184
4639,2002-04-10,26.925981521606445,26.9637451171875,26.042295455932614,26.24622344970703,13022996.0,0.021489976322683013,1.440004343576945,-0.6521728787257715,30.609900512476287,34.14812131797183,1.0872221446862689,1.8245037677215805,1.1970567135074575,1.7897622084629603,12.295820042768586,0.9214496612548864,-0.682974530716006,-1.61216049194336,-3.3753685638571618,0.1510475799704416,-2.493764527900261,-0.7305564559864592,1.9344536468505815,29.846940583260928,3.8984070702089646,0.8816040359569011,4,0.5966768264770472,0.9932031631469727,1.200906753540039,1.5030221939086914,-0.7326278686523438,2,-0.106872374657761,1.1081080158754606,26.359516143798828,1.5970005239094731,27.590633392333984,-1.0851091266643134,28.20241737365723,-0.106872374657761
4640,2002-04-11,25.490936279296875,26.81268882751465,25.226585388183594,26.81268882751465,16720399.0,-0.0532959305924664,1.4000005772180686,-1.9444455356366217,26.07843326581795,32.85071104685161,2.3026371016840734,3.1190634520420275,2.6291502967184393,3.2130457266929042,13.92452499245405,1.6993961334228516,-0.7842779340616488,-2.8564957618713365,-5.044360157134193,-0.66863136660848,-3.9504279595027647,-1.7625635642399082,3.200410506408687,7.322184905825849,-18.031386939763376,1.093932197631429,4,1.6238670349121094,2.0203933715820312,2.6378402709960938,2.9380674362182617,0.6193351745605504,3,-0.07111111210877208,1.440004343576945,26.925981521606445,1.1081080158754606,26.359516143798828,1.5970005239094731,27.590633392333984,-0.07111111210877208
4641,2002-04-12,25.67975807189941,25.868579864501953,25.075529098510746,25.15105628967285,12056212.0,0.0074074090701756745,-1.3333389451945772,-0.400000577218066,29.876795569940086,33.00986070078931,1.9070507859728956,2.7945320236073172,2.4346403731800415,2.9946275398829556,15.532292199326827,0.7930507659912074,-0.9202358536745088,-2.490559196472173,-4.9383807505893955,-0.04273764235495037,-3.714469973530786,-1.2666484194135599,2.7344078020043945,21.052610592827552,-6.2883512229979495,1.2239107770586113,4,1.359517097473148,1.75604343414307,2.4490184783935582,2.749245643615726,0.12084579467773793,4,-0.10441175826148585,1.4000005772180686,25.490936279296875,1.440004343576945,26.925981521606445,1.1081080158754606,26.359516143798828,-0.10441175826148585
4642,2002-04-15,25.279455184936523,26.07250785827637,25.18882179260254,25.67975807189941,9153342.0,-0.015588265506322085,-2.038968876061801,-0.7571430632918683,27.772322891176927,32.34624073506547,2.156413397252823,3.020755935350131,2.7964850886085344,3.3611380641047113,16.999889211256416,0.8836860656738317,-1.0242891884861862,-2.6820251464843743,-5.368934609679496,0.004884316710747072,-4.025479878081935,-1.3385704148868136,2.800847011427976,8.626139827438353,-19.61045496106354,1.3434547315975602,4,1.7598199844360352,2.1374635696411133,3.0834603309631348,3.1495485305786133,0.9290046691894531,0,-0.04242599150502335,-1.3333389451945772,25.67975807189941,1.4000005772180686,25.490936279296875,1.440004343576945,26.925981521606445,-0.04242599150502335
4643,2002-04-16,26.110271453857425,26.24622344970703,25.551359176635746,25.551359176635746,13503211.0,0.03286527588679866,-1.486487777743639,-1.3962234483547395,32.785386948408814,31.67980904571656,1.1333803943069647,2.0367951332406413,1.9480028294422134,2.491731481880752,18.624076802859214,0.9667682647705078,-1.116907055079107,-1.68768920898437,-4.40878255507846,1.03340413710972,-3.048235882031417,-0.32714253593732323,1.669553432721699,54.799998787840934,26.2338925832387,1.3605466730470452,4,0.9290037155151332,1.3066473007202113,2.3376140594482386,2.3187322616577113,0.2719039916992152,1,-0.044257990655768964,-2.038968876061801,25.279455184936523,-1.3333389451945772,25.67975807189941,1.4000005772180686,25.490936279296875,-0.044257990655768964
4644,2002-04-17,26.05740165710449,26.51057434082031,25.868579864501953,26.359516143798828,11936125.0,-0.0020248658404937725,1.1249972379265958,-0.5405400793772737,34.75314847174808,30.513881888755233,0.9128215026683328,1.9047673608864848,2.0102292589827506,2.515080168920079,20.066325391750848,0.6419944763183558,-1.1302446457872506,-1.5611783027648976,-4.242303058506309,1.1199464529765137,-2.901740680635605,-0.22061592489419013,1.4519936506677986,56.52172003531041,23.336642609735108,1.340562377870706,4,0.8987922668457067,1.359517097473148,2.3904838562011754,2.371602058410648,1.321752548217777,2,-0.031594215692280936,-1.486487777743639,26.110271453857425,-2.038968876061801,25.279455184936523,-1.3333389451945772,25.67975807189941,-0.031594215692280936
4645,2002-04-18,25.59667778015137,25.90634346008301,24.803625106811523,25.45317268371582,11018593.0,-0.017681113528351444,1.8911002985402854,-0.4750023674989803,33.45759929921529,30.16810605526436,0.971283670220263,2.1716738404734706,2.4702792282823687,2.944510129503488,21.693735236064537,1.2537765502929652,-1.2118864108533032,-1.828171157836909,-4.5055591856564945,0.8492168699826763,-3.1668651717467,-0.48947714392711816,1.6693309066947641,46.460237805512,10.26990620556154,1.338694013909792,4,0.7779445648193324,1.6842889785766566,2.945618629455563,2.832325935363766,0.8912372589111293,3,0.02331067640603801,1.1249972379265958,26.05740165710449,-1.486487777743639,26.110271453857425,-2.038968876061801,25.279455184936523,0.02331067640603801
4646,2002-04-19,24.71299171447754,25.362537384033203,24.62990951538086,25.226585388183594,13766158.0,-0.03452346719616384,-1.1555547449556525,-3.5789228847124237,32.284178584389394,30.110663972848947,1.461649550822699,2.84991770370317,3.3800193073284177,3.788310438300954,24.13443758250071,0.9667682647705114,-1.3751361640387465,-2.4886699676513686,-5.292379502115558,0.3150395668128212,-3.8905247348834635,-1.0868152004192737,2.2575309427644434,4.417703674404933,-33.61372968942664,1.4018547672320953,4,1.321751594543457,2.4811172485351562,3.8991684913635254,3.7160120010375977,2.009061813354492,4,0.05654029085281986,1.8911002985402854,25.59667778015137,1.1249972379265958,26.05740165710449,-1.486487777743639,26.110271453857425,0.05654029085281986
4647,2002-04-22,23.91238784790039,24.161630630493164,23.22507667541504,24.01812744140625,16758265.0,-0.03239607230993946,3.7692606550371033,0.20588180680429752,26.202747966664774,30.42450150109307,1.883717366302573,3.4552975635183927,4.183058436233175,4.546741920631547,26.2221788200032,1.4879150390625,-1.6451081539985069,-3.052869033813476,-6.129781618123939,0.024043550496987365,-4.5913253259687075,-1.5144127416582442,2.730448969481035,20.91954530123128,-16.271732423452427,1.538456292155232,4,1.182023048400879,2.5793046951293945,4.699772357940674,4.516615867614746,2.5604228973388636,0,0.07896392575627087,-1.1555547449556525,24.71299171447754,1.8911002985402854,25.59667778015137,1.1249972379265958,26.05740165710449,0.07896392575627087
4648,2002-04-23,23.625377655029297,24.531721115112305,23.48942565917969,23.67824745178223,16434944.0,-0.012002573506948777,-5.418593451769316,0.5000000000000336,22.67242499718624,29.54255977717195,1.9468341360008559,3.5232018430687475,4.456314146351964,4.799009849011998,28.192393563759023,1.0422954559326136,-1.8546383383533325,-3.086102771759034,-6.389191294063284,0.2169857505452164,-4.737647032911159,-1.4345585106069088,2.470617539637505,12.183876550247989,-20.52061899043978,1.6515442611521252,4,1.3935050964355469,2.8663148880004883,5.001888275146484,4.80362606048584,2.4773406982421875,1,0.10933506489564215,3.7692606550371033,23.91238784790039,-1.1555547449556525,24.71299171447754,1.8911002985402854,25.59667778015137,0.10933506489564215
4649,2002-04-24,23.851964950561523,24.47129821777344,23.413896560668945,23.413896560668945,14681836.0,0.00959084332283644,-3.8275642867717012,-8.285796745913798,21.108195125071518,28.990311094866794,1.3838699047856835,3.050914896185187,4.225139393944808,4.546122251326416,30.72516468172474,1.0574016571044957,-2.0057704865001433,-2.6042284965515137,-5.965063218000019,0.7566062248969914,-4.284645857275766,-0.9238111358272612,1.7846832810249964,23.380302129245727,-2.2218974620708423,1.680417360724252,4,1.0158605575561523,2.6397275924682617,4.873488426208496,4.577038764953613,2.0468273162841797,2,0.10607975067209519,-5.418593451769316,23.625377655029297,3.7692606550371033,23.91238784790039,-1.1555547449556525,24.71299171447754,0.10607975067209519
4650,2002-04-25,24.146526336669922,24.35800552368164,23.527189254760746,23.527189254760746,13062187.0,0.012349564772501598,-1.6829211206272847,1.4137908513806445,25.4794607742635,28.50171833979162,0.9817950853458122,2.549173624331317,3.912274550240191,4.223812073128862,32.75602946344789,0.8308162689208949,-1.9808732819246124,-2.095165634155272,-5.47139077059726,1.2810595022867162,-3.783278202376266,-0.4070530659342779,1.10427044592916,43.109548518933295,19.68506898359452,1.6881125682209936,4,0.7212991714477539,2.3451662063598633,4.578927040100098,4.282477378845215,0.8912372589111293,3,0.13387548269181648,-3.8275642867717012,23.851964950561523,-5.418593451769316,23.625377655029297,3.7692606550371033,23.91238784790039,0.13387548269181648
4651,2002-04-26,23.71601104736328,24.27492332458496,23.64803504943848,24.108760833740234,11202894.0,-0.01782928456474675,-1.3714248607463604,-0.6341454400990456,26.050428291981774,28.310396717658822,1.234253796773249,2.7620060916996607,4.301331766885056,4.629461520571411,34.433579245588405,0.6268882751464808,-2.068152084244005,-2.297584152221681,-5.710776077327136,1.1156077728837737,-4.00418011477441,-0.590988189668952,1.2106705180863528,37.57214717585956,12.859469160846384,1.706595962552728,4,1.1518144607543945,2.6812705993652344,5.000000953674316,4.7129926681518555,1.3972816467285192,4,0.11687901418849256,-1.6829211206272847,24.146526336669922,-3.8275642867717012,23.851964950561523,-5.418593451769316,23.625377655029297,0.11687901418849256
4652,2002-04-29,22.771902084350586,23.67824745178223,22.76435089111328,23.527189254760746,10288804.0,-0.03980892744261311,-1.3725569810797653,1.9230746816632276,27.008717883652523,27.668544599352565,1.9950622435865917,3.4982201959314807,5.186313465670963,5.5346409927136335,35.56459678352498,0.95166015625,-2.0127291639061404,-2.995847129821776,-6.603742301398423,0.6120480417548713,-4.799794715610101,-1.1918995440334506,1.8825226986935135,0.4272558819180865,-25.844783221193968,1.8039475857883243,4,1.865560531616211,3.2326297760009766,6.081949710845947,5.434291839599609,2.590635299682617,0,0.17346602970843117,-1.3714248607463604,23.71601104736328,-1.6829211206272847,24.146526336669922,-3.8275642867717012,23.851964950561523,0.17346602970843117
4653,2002-04-30,23.45921516418457,23.75377655029297,22.771902084350586,22.847431182861328,12893906.0,0.03018250637509645,-1.574253217285204,-0.8100018182369124,28.122041947887254,26.931754985590246,0.9969945417548907,2.5778332289003387,4.444205782426614,4.814170659895119,36.582408648276385,0.9818744659423828,-2.0074667276897884,-2.076660919189454,-5.650260878303495,1.4969390399245874,-3.8634608987464745,-0.2898609396324332,0.8549963183119829,40.708009100132664,14.273156005420507,1.786799979557021,4,0.8761320114135742,2.5,5.300225734710693,4.539274215698242,0.974319458007816,1,0.1284610571992013,-1.3725569810797653,22.771902084350586,-1.3714248607463604,23.71601104736328,-1.6829211206272847,24.146526336669922,0.1284610571992013
4654,2002-05-01,24.66012191772461,24.66012191772461,23.26284027099609,23.413896560668945,12945940.0,0.05119125874992947,1.242422108999196,2.037034958581579,44.597262326476745,28.16949532195263,-0.47266603133344276,1.1397178193621187,3.216425658595483,3.580964529792908,38.219330480838444,1.3972816467285192,-1.919611443080953,-0.6880654335021958,-4.010709639216017,2.6345787722116256,-2.3493875363591066,0.9732566693547149,-1.8957710266113281,100.0,68.20849213811266,1.6613221028569103,5,-0.5966777801513672,1.299093246459961,4.0955424308776855,3.338367462158203,0.309667587280277,2,0.05849916072434347,-1.574253217285204,23.45921516418457,-1.3725569810797653,22.771902084350586,-1.3714248607463604,23.71601104736328,0.05849916072434347
4655,2002-05-02,24.49395751953125,24.81117820739746,24.09365653991699,24.66012191772461,9275017.0,-0.0067381823475061164,2.064518231288099,-0.1333341496003098,42.26601723044498,29.278588504847693,-0.5357076203681856,1.0178089792704803,3.33983990707452,3.7154649971356086,40.481626524274695,0.7175216674804723,-1.9398095596841785,-0.638217735290528,-3.5482032912844836,2.2717678207034275,-2.093210513287506,0.8167750427064497,-1.722055435180664,84.50183435884104,49.23063303181698,1.4549927779969776,5,-0.7061929702758789,1.3897285461425781,4.261706829071045,3.3950157165527344,0.5438060760498011,3,0.05735433917504973,1.242422108999196,24.66012191772461,-1.574253217285204,23.45921516418457,-1.3725569810797653,22.771902084350586,0.05735433917504973
4656,2002-05-03,23.519636154174805,24.29758262634277,23.413896560668945,24.13142013549805,8325312.0,-0.03977802952338472,-1.146788778273825,3.6817993985169752,39.32173087000884,30.736253271885925,0.281094572490197,1.71104662097229,4.272599871765003,4.6613007803673625,42.51164418834434,1.0800609588623047,-2.023144187064883,-1.3784000396728509,-3.986103178323539,1.2293030989778373,-2.6822516089981967,-0.074548470347505,-0.6661630249023425,36.900292323275806,-1.6693975351667376,1.3038515693253447,5,0.2681283950805664,2.3640499114990234,5.21148157119751,4.36933708190918,0.7477359771728516,4,0.06454723327583345,2.064518231288099,24.49395751953125,1.242422108999196,24.66012191772461,-1.574253217285204,23.45921516418457,0.06454723327583345
4657,2002-05-06,23.45921516418457,23.851964950561523,23.285497665405273,23.413896560668945,6606098.0,-0.0025689593833070345,-2.7499936867092605,-0.07407615252953183,32.25482167839576,31.80096401424254,0.3022585685787966,1.5242303788675002,4.28235231973094,4.689701307703729,43.729470174287734,0.56646728515625,-2.0705180716049973,-1.2322501182556138,-3.583833899684233,1.1193336631730055,-2.4080420089699253,-0.056458227541302364,-0.527433831787107,33.7037771426006,-2.6966902984765113,1.1757918907143101,5,0.3285493850708008,2.424470901489258,5.1982622146606445,4.429758071899414,1.3368587493896484,0,0.07050864738358875,-1.146788778273825,23.519636154174805,2.064518231288099,24.49395751953125,1.242422108999196,24.66012191772461,0.07050864738358875
4658,2002-05-07,23.0362548828125,23.451662063598636,22.847431182861328,23.33836936950684,8102748.0,-0.018029600667025192,1.2857235624533092,-6.666456228956307,30.732196741061685,32.87029752713033,0.7072371343709491,1.776538843086641,4.6289619658501024,5.074118000431657,44.18141409117327,0.6117839813232422,-2.0543934183299726,-1.4890473365783699,-3.8138504116858556,0.8357557385291159,-2.651448874132111,-0.32664579902462876,1.774923324584961,9.61547987555958,-23.23846394463299,1.162401537553742,5,0.7515096664428711,2.847431182861328,5.4682769775390625,4.852718353271484,1.6238670349121094,1,0.10098353717020014,-2.7499936867092605,23.45921516418457,-1.146788778273825,23.519636154174805,2.064518231288099,24.49395751953125,0.10098353717020014
4659,2002-05-08,24.04833793640137,24.1691837310791,23.56495475769043,23.602718353271484,10773123.0,0.04393435733097362,-1.3188437622378135,-1.4750023674989685,40.774073356809126,34.569698925190956,-0.3062684307004453,0.5668804463975654,3.5536364179640323,4.026090925492994,44.11446037314126,1.1329288482666016,-1.8795589911207138,-0.3330821037292431,-2.370756812577362,1.7045926051188758,-1.3519194581533043,0.6857552506948181,0.723565330505366,61.15384204458388,28.78086624303466,1.0188373544240599,5,-0.26057338714599965,1.8353481292724574,4.569486618041989,3.8406352996826136,0.29456138610839844,2,0.016017601166854467,1.2857235624533092,23.0362548828125,-2.7499936867092605,23.45921516418457,-1.146788778273825,23.519636154174805,0.016017601166854467
4660,2002-05-09,23.67824745178223,24.320241928100586,23.519636154174805,23.75377655029297,5864790.0,-0.015389441282715133,-3.076905519267659,-0.169492323430328,43.43240303756083,36.501029452477525,-0.010715686631844079,0.8371257033407993,3.8475753594216684,4.352414106983183,43.39542784257563,0.8006057739257812,-1.6464903890970248,-0.6125381469726534,-2.6031315472793963,1.3780552533340895,-1.6078348471260249,0.38275855318071805,1.0551663734435976,56.41025308964161,19.654243115148226,0.9952967001533715,5,0.10951709747314098,2.205438613891598,4.8923716545104945,4.210725784301754,1.4728088378906214,3,0.05454550873550579,-1.3188437622378135,24.04833793640137,1.2857235624533092,23.0362548828125,-2.7499936867092605,23.45921516418457,0.05454550873550579
4661,2002-05-10,22.99848937988281,23.59516525268555,22.78700828552246,23.527189254760746,8463538.0,-0.028708124335792284,1.4318203340899611,6.999949493674506,44.1090509044216,38.401066454785195,0.6219645870918917,1.3762726304965511,4.440739036565038,4.980751663270933,42.73232220567519,0.8912391662597692,-1.4279474554354046,-1.1582327842712452,-3.115837109735139,0.7993715411926487,-2.1370349470031904,-0.1794306215393,1.6972047924957288,13.793142055293254,-23.934751421901886,0.9788021627319463,5,0.7930507659912145,2.802115440368656,5.4909362792968786,4.890483856201175,1.9108772277832067,4,0.0886699200984058,-3.076905519267659,23.67824745178223,-1.3188437622378135,24.04833793640137,1.2857235624533092,23.0362548828125,0.0886699200984058
4662,2002-05-13,24.20694923400879,24.2824764251709,23.104230880737305,23.11178207397461,10552942.0,0.052545183910341686,-1.1224495405436514,-2.071434498234042,53.350741763066154,41.204255323138405,-0.4040129038560849,0.08784754246920556,3.129697041047301,3.7155578177836617,42.08655983801768,1.2839870452880895,-1.2528538927600366,0.10385236740112447,-1.7816881623009202,1.9893928971031691,-0.8389178974498961,1.046622632252145,0.41239750289550514,92.61086562767461,49.51814215899761,0.9427702648510218,5,-0.4078559875488281,1.148036003112793,4.259818077087402,3.6820240020751953,-0.6117839813232386,0,0.002496097164279565,1.4318203340899611,22.99848937988281,-3.076905519267659,23.67824745178223,-1.3188437622378135,24.04833793640137,0.002496097164279565
4663,2002-05-14,24.95468330383301,25.098186492919922,24.57703971862793,24.886707305908203,11380177.0,0.03088923195549631,1.9361839312675633,0.062069061605797914,55.99342668066034,42.47049580693658,-1.0251072764629008,-0.7914787260404381,2.277188924085774,2.923665453023787,41.38935037067931,0.8912372589111328,-1.0303675382427109,0.9093658447265653,-0.7775609849472929,2.5962926744004236,0.06590242988963624,1.7528292595634944,-2.1676750183105504,93.79090765793848,46.21340921831123,0.8434634148369291,5,-1.01208591461182,0.14728069305419567,3.4478855133056605,2.934289932250973,-1.5785503387451207,1,-0.006355896740009137,-1.1224495405436514,24.20694923400879,1.4318203340899611,22.99848937988281,-3.076905519267659,23.67824745178223,-0.006355896740009137
4664,2002-05-15,25.23413848876953,25.58157157897949,24.826284408569336,24.95468330383301,12112349.0,0.011198506570251565,-1.8169062176552682,4.111086169645346,55.92104525364812,43.987721142848045,-1.3573111316455417,-1.1971516740409633,1.9084126822436716,2.599057921950461,40.948548482302094,0.7552871704101527,-0.7310338062136879,1.2299841880798326,-0.28124428534435353,2.7412126615040187,0.47436995136773774,1.9855984247919274,-2.4009066390991194,87.56753547062577,37.796270644236,0.7556142367120937,5,-1.0498485565185547,-0.3700904846191406,2.617070198059082,2.654834747314453,-1.5558910369873011,2,-0.022747619115286555,1.9361839312675633,24.95468330383301,-1.1224495405436514,24.20694923400879,1.4318203340899611,22.99848937988281,-0.022747619115286555
4665,2002-05-16,26.1933536529541,26.389728546142575,25.40030288696289,25.42296028137207,11605654.0,0.0380125980766679,-1.4259305158698523,2.7567689315087542,62.75272685499286,46.5911651411796,-2.291044116574767,-2.223366554459993,0.8628503001548502,1.5953476725244187,39.64810248296473,1.1555900573730433,-0.44612227039106145,2.159365558624266,0.4995135496105938,3.8192175676379385,1.3294395541174318,2.9892915631311006,-3.2501882141113256,94.54926058692462,41.44890073739356,0.829926004506836,5,-1.604985237121582,-1.4048337936401367,1.5275678634643555,1.6956195831298828,-3.1948642730712926,3,-0.07064594915800848,-1.8169062176552682,25.23413848876953,1.9361839312675633,24.95468330383301,-1.1224495405436514,24.20694923400879,-0.07064594915800848
4666,2002-05-17,26.110271453857425,26.17069435119629,25.8308162689209,26.05740165710449,11261282.0,-0.0031718809358077804,2.913040613985968,0.06862701407252078,68.85665718375368,50.65803575288604,-2.013584648176952,-2.139952851619782,0.8636572156981295,1.6384268588936308,38.16244170256984,0.3625373840332031,-0.4048484660452232,2.0064193725585966,0.12358537056499586,3.8892533745521973,1.0650023715617962,2.947836373555397,-2.9603122285766617,91.49422337968157,30.420292350318356,0.9414170009967999,5,-1.521903038024906,-1.4728088378906286,1.2027950286865199,1.4425983428955043,-3.7537765502929723,4,-0.036737081262434135,-1.4259305158698523,26.1933536529541,-1.8169062176552682,25.23413848876953,1.9361839312675633,24.95468330383301,-0.036737081262434135
4667,2002-05-20,25.80060386657715,26.110271453857425,25.566465377807614,26.110271453857425,7209312.0,-0.011859991108385315,2.512192417849739,-5.857173779717163,63.814611981497094,54.33385966848997,-1.4939705650938926,-1.7724459660685383,1.0942769400592134,1.9082965817447857,35.71406126821118,0.5438060760498118,-0.3332570607342049,1.6023409843444831,-0.4239646250195328,3.628646593708499,0.5891881796624752,2.615493789026491,-2.4562584820446745,67.49995528062213,3.6908378511154325,1.0131528046820077,5,-1.212235450744629,-1.1631412506103516,1.436934471130371,1.6767377853393555,-3.5196361541748047,0,-0.03454327129395862,2.913040613985968,26.110271453857425,-1.4259305158698523,26.1933536529541,-1.8169062176552682,25.23413848876953,-0.03454327129395862
4668,2002-05-21,26.208459854125977,26.58610343933105,25.80815696716309,25.80815696716309,10029697.0,0.015808001613372147,-2.8867892163870086,-1.292685781158546,60.07866016984019,56.47881375882677,-1.5695870129605218,-2.08369369994503,0.6056128138692216,1.4623691536967591,33.88103463320012,0.7854995727539027,-0.13237934577184163,1.8810428619384751,-0.3137918498318726,4.075877573708823,0.7836255060533013,2.978460217823649,-2.681391479896895,78.54077160186088,18.5118995205872,1.097417355885173,5,-1.5219039916992188,-1.5332326889038086,1.019637107849121,1.2688817977905273,-3.4365577697753906,1,-0.09971187227276224,2.512192417849739,25.80060386657715,2.913040613985968,26.110271453857425,-1.4259305158698523,26.1933536529541,-0.09971187227276224
4669,2002-05-22,26.38217544555664,26.58610343933105,25.898792266845703,26.132930755615234,5854463.0,0.006628225862853165,1.091950886766724,0.6226402508171625,62.27898399367325,58.572878309505924,-1.5393075588957998,-2.1693571567576626,0.3470588371541723,1.2443316894764962,31.906493861367895,0.687311172485348,0.15255100524762,1.9282479286193848,-0.4363173082551448,4.292813165493914,0.7459653101821218,3.1105305470566478,-2.6103842661194,82.80250474102527,24.8006637901267,1.1822826184372641,5,-1.6956195831298828,-1.7069482803344727,0.845921516418457,1.0951662063598633,-3.3459205627441406,2,-0.11394217609810631,-2.8867892163870086,26.208459854125977,2.512192417849739,25.80060386657715,2.913040613985968,26.110271453857425,-0.11394217609810631
4670,2002-05-23,27.379154205322266,27.462236404418945,26.24622344970703,26.39728164672852,9635940.0,0.03778986163680975,1.1184212712368458,3.9393920842388668,75.02450510569406,62.007928776313975,-2.18598432858494,-3.0690921518866894,-0.7254095038453734,0.21079041360879103,30.100903837204363,1.216012954711914,0.5443055512559383,2.763595294952392,0.06864824329912622,5.4585423466056575,1.416121769125759,4.111068820779025,-3.38221804509352,95.61749821415995,33.502851341314624,1.3474735258266328,5,-2.0959205627441406,-2.2658605575561523,-0.1925978660583496,0.09818744659423828,-4.750755310058594,3,-0.13517242811031072,1.091950886766724,26.38217544555664,-2.8867892163870086,26.208459854125977,2.512192417849739,25.80060386657715,-0.13517242811031072
4671,2002-05-24,26.4879150390625,27.379154205322266,26.450151443481445,27.379154205322266,7111072.0,-0.03255174208728906,1.0847440216065367,-0.9076933238018309,67.72766986638524,63.60536523223831,-0.8355879070816457,-2.065437352022137,0.08110576994672414,1.0637724871604028,28.197737484523667,0.9290027618408203,0.7741384453618139,1.7337609291076674,-1.0500407759115582,4.517562634126893,0.34186007659805284,3.125661781617282,-2.1444488544147333,48.605535601098765,-16.39639225869901,1.3919008525096133,5,-0.4682769775390625,-1.3746213912963867,0.33987951278686523,0.8534746170043945,-3.8746223449706996,4,-0.13173651659761565,1.1184212712368458,27.379154205322266,1.091950886766724,26.38217544555664,-2.8867892163870086,26.208459854125977,-0.13173651659761565
4672,2002-05-28,26.72205352783203,26.81268882751465,26.24622344970703,26.4879150390625,6770936.0,0.00883944577835738,1.7272652139177387,-0.26271117521925413,72.06147282895841,65.39070369316032,-0.7548170686748321,-2.0959260895932808,-0.2443309243385059,0.7835463820386721,25.599652007527506,0.5664653778076172,1.0275009728358633,1.7703918457031236,-0.9815832110102676,4.522366902416515,0.394404317346428,3.146379374059819,-2.0667103212071467,55.251068363748644,-16.064663545110164,1.3759875283566958,5,-0.5777931213378906,-1.608759880065918,-0.10762739181518555,0.5324783325195312,-3.5347423553466797,1,-0.16336912953642146,1.0847440216065367,26.4879150390625,1.1184212712368458,27.379154205322266,1.091950886766724,26.38217544555664,-0.16336912953642146
4673,2002-05-29,26.472810745239254,26.865558624267575,26.28398895263672,26.737159729003906,7156352.0,-0.009327231619126186,1.231884376223798,-1.1290283163348582,65.97016140501813,66.50727215442365,-0.2990272801810825,-1.6963068334244227,-0.08873004027396902,0.9815282049234106,23.012429400381386,0.5815696716308558,1.3470184714838673,1.370469284057613,-1.367409335090315,4.108347903205541,0.0015299744836489992,2.739408593631577,-1.5367782188349643,36.7149976515653,-34.40372535045624,1.3689393095739641,5,-0.04154109954833629,-1.359517097473141,-0.6797590255737269,0.07930469512939808,-2.530212402343743,2,-0.1583452196737648,1.7272652139177387,26.72205352783203,1.0847440216065367,26.4879150390625,1.1184212712368458,27.379154205322266,-0.1583452196737648
4674,2002-05-30,26.102718353271484,26.374622344970703,25.385196685791016,26.132930755615234,7966376.0,-0.013980094351497052,2.8529368073917825,0.1142898372957162,65.97014482826374,66.86476304034264,0.2315836267566347,-1.2781276240255721,0.1729671309720615,1.2998579223279982,21.400297531471487,1.0876140594482386,1.5001970670376288,0.9282470703125014,-1.836456907767701,3.692951048392704,-0.4541049187276016,2.3105990593526045,-0.9140654390657303,34.54539944736618,-36.84618354207133,1.382351989040102,5,0.3209981918334961,-0.9894247055053711,-0.3474307060241699,0.44939708709716797,-2.2280960083007812,3,-0.12760419140420454,1.231884376223798,26.472810745239254,1.7272652139177387,26.72205352783203,1.0847440216065367,26.4879150390625,-0.12760419140420454
4675,2002-05-31,25.898792266845703,26.28398895263672,25.732627868652344,25.75528717041016,9672614.0,-0.007812446338571588,-4.839956362754803,-4.74987373737362,70.38217192294475,67.03426467803052,0.4350860293735508,-1.0156304149530762,0.2694937741162029,1.4512747599838853,19.92540377110476,0.551361083984375,1.5746466149448253,0.6540792465209968,-2.1092104513260175,3.417368944368011,-0.7275656024025103,2.035724095444504,-0.5135955810546875,25.75759894701399,-50.73373712074462,1.3816448489235074,5,0.5249242782592773,-0.7854986190795898,-0.21903324127197266,0.6533231735229492,-2.8021144866943324,4,-0.11052783290198731,2.8529368073917825,26.102718353271484,1.231884376223798,26.472810745239254,1.7272652139177387,26.72205352783203,-0.11052783290198731
4676,2002-06-03,25.03776359558105,26.185800552368164,25.02265930175781,26.08761215209961,7128019.0,-0.03324590051895571,-1.1538513159126194,-7.315757994630578,56.138382413786466,66.18135028161824,1.260539620760337,-0.03692931636376784,1.0203994765717042,2.2563044227518105,18.08002376764575,1.1631412506103551,1.6164732020183443,-0.2828557968139691,-2.9274773340173184,2.36176574038938,-1.6051665654156437,1.0394549717877055,2.424472808837894,0.8195940841017999,-70.59103778599064,1.322310768601674,6,1.2046842575073278,0.07553005218506215,0.6419954299926793,1.5143518447876012,-2.371601104736321,0,-0.0962292295443915,-4.839956362754803,25.898792266845703,2.8529368073917825,26.102718353271484,1.231884376223798,26.472810745239254,-0.0962292295443915
4677,2002-06-04,25.1132926940918,25.566465377807614,24.73564910888672,25.03776359558105,8381052.0,0.0030166072230219942,-1.4444469385979821,-0.07194285122533686,51.301107796507914,65.20606668458132,1.2038614131371084,0.018777382256491393,0.8506422480267943,2.1435808545478956,16.143878225382796,0.8308162689208949,1.5016865604172622,-0.29003057479858185,-2.7889975041609176,2.208936354563754,-1.5395140394797515,0.9594528898825878,2.3001521682739217,17.730498994345968,-48.74865139287117,1.2494834646811679,6,0.9856500625610316,9.536743128535363e-07,0.5192608833312953,1.438822746276852,-1.9637451171875036,1,-0.0995488735966572,-1.1538513159126194,25.03776359558105,-4.839956362754803,25.898792266845703,2.8529368073917825,26.102718353271484,-0.0995488735966572
4678,2002-06-05,25.362537384033203,25.7175235748291,25.18882179260254,25.490936279296875,6881622.0,0.009924811253445798,-1.2222293483837865,-1.6999924240509525,51.05853101971706,63.95934968747509,0.9186047443394152,-0.04980578503988653,0.5061749846099346,1.8542337079911064,13.74926051578836,0.6042308807373011,1.3384740155305082,-0.1571000099182136,-2.395099157276192,2.080899137439765,-1.2760995835972047,0.9618995637607775,1.9437956481933583,38.24884149080524,-24.506798350569106,1.1189995736789895,6,0.7364053726196289,-0.2454681396484375,-0.04154014587402344,0.9592151641845703,-2.975830078125,2,-0.08576532302786266,-1.4444469385979821,25.1132926940918,-1.1538513159126194,25.03776359558105,-4.839956362754803,25.898792266845703,-0.08576532302786266
4679,2002-06-06,24.433534622192386,25.45317268371582,24.09365653991699,25.302114486694336,8860605.0,-0.03662893612630669,1.322577071338038,6.764698891826824,35.419274171729995,59.55876847259019,1.7233531059512401,0.958686963615559,1.3189181696198489,2.745404834962468,12.633625730270836,1.3595161437988317,1.2309384305686066,-1.1053626060485797,-3.29618168790045,1.0854564758032907,-2.200772146974515,-0.009953065122644489,2.76997105310058,15.51719183360721,-41.431528667825944,1.095409540925936,6,1.3028707504272425,0.6910877227783168,0.7137465476989711,1.888217926025387,-2.145013809204105,3,-0.020092724482481117,-1.2222293483837865,25.362537384033203,-1.4444469385979821,25.1132926940918,-1.1538513159126194,25.03776359558105,-0.020092724482481117
4680,2002-06-07,24.969789505004886,25.26435089111328,24.320241928100586,24.433534622192386,7898190.0,0.02194749515796346,-1.4752467820816475,-0.6173927173870105,41.21072327009821,56.61244107300274,0.9045069043921501,0.5524781547651116,0.6870387680218535,2.1718817732973115,11.668335563927476,0.9441089630126953,1.1486340703436717,-0.6336848258972125,-2.663825145181818,1.3964554933873927,-1.6487549855395152,0.3813853337450901,2.0471252221655227,41.87727803983303,-10.25959378566462,1.0150701596423022,6,0.5098180770873952,0.15483283996581676,0.041540145874019885,1.351963043212887,-2.635951995849613,4,-0.04385968731593315,1.322577071338038,24.433534622192386,-1.2222293483837865,25.362537384033203,-1.4444469385979821,25.1132926940918,-0.04385968731593315
4681,2002-06-10,25.03776359558105,25.64199447631836,24.6374626159668,25.075529098510746,5908880.0,0.0027222532477713113,-1.396399921737441,-0.07042453903939408,43.89358804453371,53.48267609695555,0.6807885003087364,0.6799775451745766,0.5273716901114334,2.0693095876350327,9.93562923485804,1.004531860351559,1.0258339521014719,-0.6676744461059592,-2.3158396923951514,0.9804908001832331,-1.491757069250557,0.15640817703863874,1.8037556403541544,58.13943108434118,7.617649639014168,0.8240826231445963,6,0.44184398651123047,0.08685874938965199,-0.20203828811645153,1.2839889526367223,-3.217521667480465,0,-0.07752632570475526,-1.4752467820816475,24.969789505004886,1.322577071338038,24.433534622192386,-1.2222293483837865,25.362537384033203,-0.07752632570475526
4682,2002-06-11,24.267372131347656,25.226585388183594,24.12386703491211,25.03776359558105,7804053.0,-0.03076918037397569,-1.0857133065047089,20.399343434339503,35.314279546294784,50.07646700154185,1.1916842278853323,1.5337647576504168,1.214219795058014,2.8084725478769634,9.179301568427785,1.1027183532714844,0.6687301929088818,-1.4410870552062995,-3.0778691057732246,0.1956949953606255,-2.2594780804897603,-0.6226960299228388,2.409275342826458,10.697648741916204,-34.781232861796276,0.8183910252834623,6,0.9667673110961914,0.8572502136230469,0.5683531761169434,2.054380416870117,-3.31571006774902,1,-0.06598199557151663,-1.396399921737441,25.03776359558105,-1.4752467820816475,24.969789505004886,1.322577071338038,24.433534622192386,-0.06598199557151663
4683,2002-06-12,24.79607391357422,24.924470901489254,24.20694923400879,24.267372131347656,10188974.0,0.021786527991780602,-1.2092967258845875,-0.6862767914396167,38.611720379686915,47.03664206281109,0.4471470291980353,1.0462108743875298,0.593247302208944,2.254073371928655,9.33214122965664,0.7175216674804652,0.41933779761880885,-0.9044548034667983,-2.5580648569762303,0.7491552500426337,-1.7312598302215143,-0.07764977671208229,1.7255941045444665,45.36589572233698,4.417841381616668,0.826805026754716,6,0.3927488327026367,0.3285484313964844,0.03965139389038086,1.5256786346435547,-4.645017623901367,2,-0.06640270320248387,-1.0857133065047089,24.267372131347656,-1.396399921737441,25.03776359558105,-1.4752467820816475,24.969789505004886,-0.06640270320248387
4684,2002-06-13,24.66012191772461,25.10573959350586,24.47129821777344,24.984893798828125,8002256.0,-0.0054828032987587205,1.2400080810801586,-0.614281797454472,27.722777537815844,42.29670935335232,0.39889497490966264,1.1983964546645964,0.6232199171790498,2.3677386373156217,9.916467312986809,0.6344413757324183,0.08759804759626633,-1.0117059707641616,-2.7184712217836022,0.6950592802552791,-1.865088596273882,-0.15832334525444125,1.715865411701973,35.323443090901776,1.2373880041295422,0.853382625509721,6,0.47960662841796875,0.46450042724609375,0.17560338973999023,1.661630630493164,-6.563444137573242,3,-0.09218991777094077,-1.2092967258845875,24.79607391357422,-1.0857133065047089,24.267372131347656,-1.396399921737441,25.03776359558105,-0.09218991777094077
4685,2002-06-14,24.34289932250977,24.350452423095703,22.907854080200195,23.22507667541504,15464585.0,-0.012863788600608439,1.5466706847525427,-3.441870162209156,30.601090445423907,39.4592324679787,0.5276972545764167,1.4439095836353495,0.8156869791031198,2.671939813013392,11.052529228622468,1.752267837524414,-0.17765703859210547,-1.2364058494567836,-3.0228948585962314,0.5500831596826643,-2.1296503540265093,-0.34316134488705785,1.896148159546236,52.48615778278981,19.400761330779424,0.8932445045697244,6,-0.03021049499512074,0.781723022460934,0.49282598495483043,1.9788532257080043,-6.744712829589847,4,-0.08439333714130814,1.2400080810801586,24.66012191772461,-1.2092967258845875,24.79607391357422,-1.0857133065047089,24.267372131347656,-0.08439333714130814
4686,2002-06-17,25.15105628967285,25.226585388183594,24.39576911926269,24.73564910888672,9551998.0,0.03319887891972595,1.933334680175506,0.371621725383534,37.128713335456496,37.88452197230632,-0.2935712641755437,0.5904802637775397,-0.09068427339598273,1.8461631852353904,11.88104949932997,0.8836860656738246,-0.4145454384504177,-0.38028812408447266,-2.158240605839932,1.3976643576709868,-1.2692643649622042,0.5086881167932589,0.8214957202346902,96.74265412940709,63.71562801659287,0.8889762408777305,6,-0.8383674621582031,-0.026433944702148438,-0.31533098220825195,1.1706962585449219,-6.4803619384765625,0,-0.11201194685705274,1.5466706847525427,24.34289932250977,1.2400080810801586,24.66012191772461,-1.2092967258845875,24.79607391357422,-0.11201194685705274
4687,2002-06-18,24.909366607666016,25.06042289733887,24.77341461181641,24.962236404418945,8474792.0,-0.009609524117922486,1.3030418978380824,-0.12727222638009486,37.17472305087301,36.341876642434755,-0.09370458650728253,0.8031554131151033,0.06768034596829153,2.0678047347348176,13.022034048306901,0.37764167785644176,-0.6884680138104002,-0.577415943145752,-2.371554758746246,1.216722872454742,-1.4744853509460008,0.31965346465449684,0.8180095678649373,86.31929540842474,51.538053437328486,0.8970694078002475,6,-0.6344423294067383,0.2756786346435547,-0.11329412460327148,1.4123859405517578,-5.264350891113281,1,-0.12401458167204993,1.933334680175506,25.15105628967285,1.5466706847525427,24.34289932250977,1.2400080810801586,24.66012191772461,-0.12401458167204993
4688,2002-06-19,23.59516525268555,24.86404800415039,23.413896560668945,24.73564910888672,11821731.0,-0.0527593244613459,1.0756752182020208,21.571557415491114,32.18884259720889,35.9829398008213,1.0543014654270095,2.0148387968345247,1.321256182175528,3.364725003108518,14.098394924018914,1.4954700469970703,-0.8150343652278025,-1.760952568054197,-3.707926974642188,0.18602183853379373,-2.7344397713481925,-0.7874653647602017,1.9066491552189433,29.64169113165207,-4.955841439422269,0.9734872032939962,6,0.6797590255737269,1.5898799896240199,0.9818739891052211,2.726587295532223,-3.7688808441162145,2,-0.11203579889257342,1.3030418978380824,24.909366607666016,1.933334680175506,25.15105628967285,1.5466706847525427,24.34289932250977,-0.11203579889257342
4689,2002-06-20,23.37613296508789,23.8066463470459,22.854984283447266,23.413896560668945,11418441.0,-0.00928293085689369,1.3119267330356998,0.03311190717494349,32.119913652134,34.97284984326973,1.2377279415252715,2.105045739851853,1.4576061436604526,3.5587560067782036,15.3483586892791,0.9516620635986328,-0.920658558626787,-1.8296827316284165,-3.9031542967508095,0.2437888334939764,-2.866418514189615,-0.7929469490672183,1.918164616600258,21.974550467185992,-13.173540521073633,1.036735782561197,6,0.8723564147949219,1.7824773788452148,1.1461477279663086,2.945619583129883,-3.580059051513672,3,-0.1379645076553796,1.0756752182020208,23.59516525268555,1.3030418978380824,24.909366607666016,1.933334680175506,25.15105628967285,-0.1379645076553796
4690,2002-06-21,23.67824745178223,23.67824745178223,23.0362548828125,23.22507667541504,18039103.0,0.012924057505385722,1.8333361392639196,-12.00020203040567,39.53488713538354,34.48854974225304,0.8192998768716997,1.593133250733466,1.1208780724271925,3.2324196207579625,15.876063705899973,0.6419925689697301,-1.047079036002728,-1.3425229072570772,-3.2535341856414988,0.5684883711273443,-2.298028546449288,-0.38701726806486647,1.3721188000818287,34.71339116391978,-4.579689883859494,0.955505639192211,6,0.3625373840331996,1.4803628921508754,0.8459215164184535,2.6435050964355433,-3.806646347045902,4,-0.23572562466867641,1.3119267330356998,23.37613296508789,1.0756752182020208,23.59516525268555,1.3030418978380824,24.909366607666016,-0.23572562466867641
4691,2002-06-24,22.99848937988281,23.67824745178223,22.280967712402344,23.67824745178223,12435538.0,-0.028708124335792284,3.1111089287267237,-1.5000042088959264,35.10638355032356,34.46545018714512,1.3179642126816873,2.1060466421519557,1.7513228324198202,3.881345189556196,16.582158069671564,1.3972797393798864,-1.01048671907731,-1.847809696197512,-3.8306376489763245,0.13501825658130073,-2.839223672586918,-0.8563957198081056,1.832338675139571,25.815191098209805,-15.535982726927703,0.9914139763894058,6,0.7552871704101598,1.8731126785278356,1.6899547576904332,3.281723022460941,-2.1072502136230433,0,-0.23481119989066013,1.8333361392639196,23.67824745178223,1.3119267330356998,23.37613296508789,1.0756752182020208,23.59516525268555,-0.23481119989066013
4692,2002-06-25,22.356494903564453,23.37613296508789,22.092145919799805,23.33836936950684,12169811.0,-0.027914636727398245,1.4285701401377748,1.4444469385979828,29.9395142813502,33.501871731774386,1.855523521316222,2.534141975222152,2.348432164146125,4.474592234677832,17.60762862692292,1.283987045288086,-1.0743267691459693,-2.271526241302489,-4.344048057739752,-0.19900442486522607,-3.3077871495211184,-1.2352653330838592,2.1683499103435224,9.536735992843749,-30.876429760671737,1.036260908218631,6,1.302870750427246,2.420696258544922,2.256420612335205,3.923717498779297,-1.6238670349121094,1,-0.1648648667095176,3.1111089287267237,22.99848937988281,1.8333361392639196,23.67824745178223,1.3119267330356998,23.37613296508789,-0.1648648667095176
4693,2002-06-26,22.280967712402344,22.56042289733887,21.03474235534668,21.374622344970703,21144810.0,-0.0033783109332611305,1.0824768033990388,-0.9230766242217592,33.788400316829765,34.175829818331486,1.7173630827272106,2.4027132247907304,2.3504873543827145,4.506347203970357,18.821578964341022,1.525680541992191,-1.1814275846003888,-2.1374612808227553,-4.271384303789201,-0.003538257856309457,-3.2044227923059765,-1.0704997693395342,1.903299256330488,44.95918187598226,1.3391407194335514,1.066961511483223,6,0.849696159362793,1.9675216674804688,2.3319478034973145,3.9992446899414062,-2.2658615112304688,2,-0.11830509472810502,1.4285701401377748,22.356494903564453,3.1111089287267237,22.99848937988281,1.8333361392639196,23.67824745178223,-0.11830509472810502
4694,2002-06-27,22.771902084350586,22.771902084350586,21.29909324645996,22.05438041687012,17691420.0,0.02203379935221439,3.105266515678331,0.7916647375974842,33.33330440628383,34.47940914731592,1.0397591452014439,1.7385861588899338,1.7919752606408643,3.9879197292076682,21.044484885119953,1.472808837890625,-1.1551115600365875,-1.4799860954284654,-3.5800730026608214,0.6201008118038907,-2.5300295490446416,-0.42994264181228914,0.9084409462404608,65.7142568533822,20.970185095347077,1.0500434536161778,6,0.3587617874145508,1.4765872955322266,1.908989429473877,3.4894275665283203,-3.058910369873047,3,-0.1293531679905453,1.0824768033990388,22.280967712402344,1.4285701401377748,22.356494903564453,3.1111089287267237,22.99848937988281,-0.1293531679905453
4695,2002-06-28,23.0362548828125,23.22507667541504,22.356494903564453,22.809667587280273,19310408.0,0.011608727170998367,1.8749996054180833,0.3157915722989585,35.26141377459285,34.27193141833107,0.6376195828035236,1.3162693199986464,1.4765760167616193,3.69491994245071,23.18754843064163,0.8685817718505859,-1.1905007426636125,-1.0725064277648926,-3.0884951005666714,0.9434822450368863,-2.0805007641657802,-0.06451209136400493,0.22079203973944672,75.71434343609248,31.315349706417507,1.007994336400889,6,0.011327743530273438,1.2122344970703125,1.644636631011963,3.2250747680664062,-3.3308162689208984,4,-0.1406557179420601,3.105266515678331,22.771902084350586,1.0824768033990388,22.280967712402344,1.4285701401377748,22.356494903564453,-0.1406557179420601
4696,2002-07-01,22.628398895263672,23.889728546142575,22.62084579467773,23.074018478393555,11420294.0,-0.01770496070752947,-4.508190749028079,-1.9666574071735818,37.25029363255069,34.28032814962859,0.7263930766836282,1.617285853303855,1.856081971221176,4.089797325978502,24.603587012855392,1.2688827514648438,-1.1641437057720943,-1.3598941802978501,-3.4293805027451825,0.7095921421494822,-2.3946373415215163,-0.325151019074184,-1.5936565399169922,55.82011377339526,6.862431733453782,1.0347431612236653,7,0.3209962844848633,1.5785493850708008,2.5698647499084473,3.6329307556152344,-3.2024173736572266,0,-0.1218291140830281,1.8749996054180833,23.0362548828125,3.105266515678331,22.771902084350586,1.0824768033990388,22.280967712402344,-0.1218291140830281
4697,2002-07-02,22.6132926940918,23.19486427307129,22.09969711303711,22.65860939025879,12054623.0,-0.0006675771114780238,-1.0422547985694546,0.10169368197128889,31.545327238141454,34.20882644306555,0.42638906453127845,1.5130711349437824,1.8678878919401747,4.084348842836885,25.931797909084985,1.0951671600341797,-1.1574207644594239,-1.2500003814697216,-3.3353213433429403,0.8353205804034971,-2.2926608624063327,-0.20733990053311047,-1.5214506149292042,55.29099733771611,5.636123947882723,1.0426604809366098,7,-0.15105724334717152,1.3368577957153285,2.953173160552975,3.648036956787106,-2.5,1,-0.07615226809857534,-4.508190749028079,22.628398895263672,1.8749996054180833,23.0362548828125,3.105266515678331,22.771902084350586,-0.07615226809857534
4698,2002-07-03,23.18731117248535,23.30060386657715,22.567975997924805,22.68882179260254,10601136.0,0.02538411748164049,1.0208339909719373,-11.000126267941432,38.40665245555975,34.907352976779514,-0.23643087748229163,0.8092238993644969,1.30642384528295,3.486513229088658,27.469377203465278,0.7326278686523438,-1.2446327537363793,-0.5672205924987779,-2.547561566587717,1.4131203815901614,-1.5573910795432475,0.42294989454569176,-2.0395113639831557,72.8862887901173,20.533806164251885,0.9901704870444693,7,-0.7250757217407227,0.7628393173217773,2.4414658546447754,3.0740184783935547,-2.8247737884521484,2,-0.10586321482353667,-1.0422547985694546,22.6132926940918,-4.508190749028079,22.628398895263672,1.8749996054180833,23.0362548828125,-0.10586321482353667
4699,2002-07-05,23.94259834289551,24.138973236083984,23.2175235748291,23.48942565917969,5472754.0,0.03257329686878063,1.178567643802709,0.9090919526156295,47.05228837300498,35.74261978095967,-1.0090244319161599,0.01609647836218997,0.5654217513487687,2.7149358047422716,27.78074031189678,0.9516620635986328,-1.310546073178692,0.21261339187622497,-1.7443223175256257,2.1695491012780757,-0.7658544628246986,1.1910812465771485,-2.739959959640508,90.37036274935294,36.463611226483785,0.9784678547009247,7,-1.3557405471801793,-0.23791599273681996,1.8296833038330043,2.318731307983395,-3.663143157958988,4,-0.16403784106786556,1.0208339909719373,23.18731117248535,-1.0422547985694546,22.6132926940918,-4.508190749028079,22.628398895263672,-0.16403784106786556
4700,2002-07-08,23.874622344970703,24.055891036987305,23.24773406982422,23.73867034912109,9717101.0,-0.0028391236803660957,2.2424240105298603,0.30000042088782863,39.45069506469858,36.22532106033467,-1.0172365383917708,-0.0022994069853332633,0.6376914193220813,2.757619029757066,28.10892986960516,0.8081569671630859,-1.2269141031639492,0.19939575195312642,-1.6708377037361437,2.0696292076423966,-0.7357209758915104,1.1345124797977633,-2.5545305676025407,87.0370231806414,36.95631717272157,0.9351167278446354,7,-1.287764549255371,-0.2152566909790039,1.8938827514648438,2.386707305908203,-3.7613296508789027,0,-0.17431189362330712,1.178567643802709,23.94259834289551,1.0208339909719373,23.18731117248535,-1.0422547985694546,22.6132926940918,-0.17431189362330712
4701,2002-07-09,23.09667778015137,24.09365653991699,22.96072578430176,23.640483856201172,9046495.0,-0.03258458096545391,-1.7777780375853243,-3.9999859704255267,36.2385335713862,36.92521209256089,-0.2502116607876985,0.6564228133499128,1.4248573144821215,3.4966867312293637,29.004174384617514,1.1329307556152273,-1.143414757444745,-0.48149452209472443,-2.252859950682062,1.289870906492613,-1.3671772363883932,0.4041881921989443,-1.663830744434577,48.888949164210096,3.2520534985881184,0.885682714293668,7,-0.5098199844360387,0.5135936737060511,2.671827316284176,3.1646518707275355,-1.842901229858402,1,-0.14682800697744092,2.2424240105298603,23.874622344970703,1.178567643802709,23.94259834289551,1.0208339909719373,23.18731117248535,-0.14682800697744092
4702,2002-07-10,22.66616249084473,23.37613296508789,22.34139060974121,23.285497665405273,10679516.0,-0.01863970625578948,1.5848985581825286,1.1388897657403616,41.854307559698974,37.821424008435244,0.2557435868904143,1.0127532247656923,1.8902175429682053,3.8825326715697734,29.65269867545167,1.0347423553466797,-1.1677586257734944,-0.8319493293762186,-2.6168459304557565,0.9529472717033194,-1.7243976299159876,0.06049897116355041,-1.125070407113249,18.06714619646028,-28.370577507465384,0.8924483005397688,7,0.05287075042724254,0.7099704742431605,3.011708259582516,3.595167160034176,-1.4728088378906286,2,-0.14295234010375824,-1.7777780375853243,23.09667778015137,2.2424240105298603,23.874622344970703,1.178567643802709,23.94259834289551,-0.14295234010375824
4703,2002-07-11,23.149547576904297,23.527189254760746,22.190332412719727,22.432024002075195,11956117.0,0.02132628698196326,-1.2264123972993337,-1.1585383881001576,48.10127270158354,39.46230937457967,-0.10222670694576763,0.42128952314809,1.4258552553453399,3.3556296208359058,30.37210833988081,1.3368568420410192,-1.084631895488993,-0.2662379264831536,-1.9479697657150297,1.4154939127487225,-1.1071038460990934,0.5746279931327862,-1.5045402470787153,49.22483162025314,-0.2946239437051048,0.840865919615938,7,-0.03021240234375,0.22658538818359375,2.456570625305176,3.01737117767334,-1.4803638458251953,3,-0.1311582817213106,1.5848985581825286,22.66616249084473,-1.7777780375853243,23.09667778015137,2.2424240105298603,23.874622344970703,-0.1311582817213106
4704,2002-07-12,22.386707305908203,23.17975807189941,21.986404418945312,23.149547576904297,13152219.0,-0.03295270754047741,1.8990885627835372,-1.0631570832746307,39.95300693589848,39.98359750361362,0.6707657587023341,1.0593942033125394,2.1605315259077713,4.077551323822458,31.421679371192063,1.193353652954098,-0.9103132966427161,-0.9154074668884284,-2.549663294653868,0.7188483608770113,-1.73253538077115,-0.09827955300570679,-0.641941339832286,18.996440102207927,-31.05764252065905,0.8171279138827203,7,0.6759815216064453,0.9516611099243164,3.2212986946105957,3.6178245544433594,0.17371559143066762,4,-0.09041838508072109,-1.2264123972993337,23.149547576904297,1.5848985581825286,22.66616249084473,-1.7777780375853243,23.09667778015137,-0.09041838508072109
4705,2002-07-15,22.28852081298828,22.62084579467773,21.525680541992188,21.903322219848636,15778373.0,-0.004385928291205654,1.0863299680427672,-0.5049531439087035,43.92766206800248,40.725527329774934,0.7283228396445764,1.0495936337055767,2.234189196848149,4.127200017446377,31.40209156658118,1.0951652526855433,-0.7764835035180973,-0.9108750343322747,-2.5278494154527245,0.7060993467881751,-1.7193622248924996,-0.10238784377204979,1.8504524230957031,29.705895678641475,-22.447025450657968,0.8084871905602257,7,0.5438060760498047,1.0498476028442383,3.1419930458068848,3.670694351196289,-1.3821773529052734,0,-0.09013902918496985,1.8990885627835372,22.386707305908203,-1.2264123972993337,23.149547576904297,1.5848985581825286,22.66616249084473,-0.09013902918496985
4706,2002-07-16,22.333837509155273,22.83987808227539,21.865558624267575,21.865558624267575,10262324.0,0.002033185447666952,-3.161278628830197,1.2156817112723335,49.784184320652066,42.75206700560945,0.711668009673943,0.8246779903741803,2.1957746267986664,4.039749139271834,32.338408517759575,0.974319458007816,-0.66918504133249,-0.724697399139405,-2.098340720679758,0.648945922400948,-1.4115190599095797,-0.037875738369230305,1.7528698730468761,40.377389416667306,-16.45707481573303,0.6868216607701757,7,0.4984893798828125,1.004530906677246,2.9682774543762207,3.625377655029297,-1.1027202606201136,1,-0.099425135252874,1.0863299680427672,22.28852081298828,1.8990885627835372,22.386707305908203,-1.2264123972993337,23.149547576904297,-0.099425135252874
4707,2002-07-17,21.820241928100586,22.96827888488769,21.46525764465332,22.65860939025879,12298106.0,-0.02299629791987834,1.0621727217772061,-1.7903166023794939,45.94953167408447,43.59016469655664,1.2303204041474203,1.1541519584653557,2.7123944624433065,4.504057726461117,33.421022578092106,1.5030212402343714,-0.6044116332585965,-1.0838367462158196,-2.2620077499298077,0.09433425749816848,-1.6729222480728154,-0.4947512443588238,2.2152449172973654,17.21610366256382,-39.42185832156602,0.5890855018569945,7,0.9818735122680664,1.3104219436645508,3.481873035430908,4.063444137573242,-1.1404838562011719,2,-0.025960545243914557,-3.161278628830197,22.333837509155273,1.0863299680427672,22.28852081298828,1.8990885627835372,22.386707305908203,-0.025960545243914557
4708,2002-07-18,20.951662063598636,22.145015716552734,20.808156967163086,21.827795028686523,10437886.0,-0.03980615189162373,-1.2987002764741187,1.0450464797768564,34.99380146965865,42.250332818407045,1.9538964121807538,1.912592437220372,3.5876033213798095,5.308031060901428,33.76247457386953,1.3368587493896484,-0.5530606407680416,-1.8202414512634242,-3.2402738711255843,-0.40020903140126407,-2.5302576611945042,-1.1102252413323441,2.9810156137695287,6.050979490140918,-47.39662259380141,0.7100162099310808,7,1.4992446899414027,2.0657091140747035,4.227718830108639,4.932024002075192,-1.0876140594482457,3,0.011535676197039324,1.0621727217772061,21.820241928100586,-3.161278628830197,22.333837509155273,1.0863299680427672,22.28852081298828,0.011535676197039324
4709,2002-07-19,20.15105628967285,21.027189254760746,19.826284408569336,20.354984283447266,13254696.0,-0.038212041197283164,-1.8141642363089934,0.23275918370901333,28.146452824769682,40.99430590285939,2.4139662709440586,2.592093183894285,4.353044202576662,6.0401660798482695,33.98083530054235,1.2009048461914098,-0.4876322997620939,-2.4595933914184585,-4.269625570258871,-0.6495612125780461,-3.3646094808386664,-1.5545773019982505,3.5941501450830096,10.336487971298675,-38.629995983007184,0.9050160894202066,7,1.8089141845703125,2.3753786087036133,5.005666255950928,5.732629776000977,-0.022657394409179688,4,0.07533736294430726,-1.2987002764741187,20.951662063598636,1.0621727217772061,21.820241928100586,-3.161278628830197,22.333837509155273,0.07533736294430726
4710,2002-07-22,18.096677780151367,19.37311172485352,17.220544815063473,18.88217544555664,29550488.0,-0.10194892416504864,1.4358981276932805,3.8518383418913738,22.527484344463176,39.47085598875683,3.9812190451878813,4.434218981876963,6.359591685530532,8.00981467235961,34.57516938937374,2.9305114746093786,-0.5685662981970445,-4.2348934173584,-6.880267120641648,-1.589519714075152,-5.557580269000024,-2.912206565716776,5.335014892509573,15.243101967567,-31.49917810231136,1.322686851641624,7,2.277189254760742,3.126887321472168,7.035497665405273,7.787008285522461,1.9637451171875,0,0.24666102648318078,-1.8141642363089934,20.15105628967285,-1.2987002764741187,20.951662063598636,1.0621727217772061,21.820241928100586,0.24666102648318078
4711,2002-07-23,17.598186492919922,18.02870178222656,16.918428421020508,18.013595581054688,24017492.0,-0.027546011112503543,3.9830332913874473,0.5288482785247204,21.28028482910993,37.18485346313583,4.042877847676529,4.750974101811458,6.8253872488194105,8.419334769745365,34.8055489225748,1.1782493591308594,-0.8094047183230018,-4.4633695602416985,-7.827029752689494,-1.0997093677939027,-6.145199656465596,-2.7815394640178006,5.212391393981271,11.235948325653315,-33.002916234132684,1.6818300962238977,7,2.624622344970703,3.474320411682129,7.120469093322754,8.285499572753906,1.8957710266113281,1,0.1879828338274525,1.4358981276932805,18.096677780151367,-1.8141642363089934,20.15105628967285,-1.2987002764741187,20.951662063598636,0.1879828338274525
4712,2002-07-24,18.67069435119629,18.927492141723636,16.767372131347653,16.767372131347653,22712426.0,0.06094422619670814,-1.2698416356929467,-4.581802069845826,25.531920609616833,34.67714767513952,2.6194767283348526,3.5712785232894255,5.693013953189137,7.24919967359704,34.58544554190183,2.1601200103759837,-0.9957411666026665,-3.2065716743469252,-6.8907967903191185,0.477653441625268,-5.048684232333024,-1.3644591163608268,3.432825599799223,35.39323850106089,-5.006207448516577,1.8421125579860973,7,1.3028707504272425,2.2432031631469727,6.047961235046387,7.212991714477539,0.8157100677490234,2,0.13713592270202946,3.9830332913874473,17.598186492919922,1.4358981276932805,18.096677780151367,-1.8141642363089934,20.15105628967285,0.13713592270202946
4713,2002-07-25,19.645015716552734,20.02265930175781,18.391239166259766,18.655588150024414,21286610.0,0.05218452763616788,-1.149255906575281,0.5198423872795461,27.25820585403841,33.26661422159952,1.224531524066247,2.5184764848637897,4.644809162290251,6.177584039102179,33.44109960793751,1.6314201354980433,-1.091370488646774,-2.1004527091979988,-5.910322139017719,1.7094167206217215,-4.005387424107859,-0.19551799428813865,1.7114435396920769,67.55321887854724,32.091950113719314,1.9049347149098603,7,0.22280979156493785,1.170694351196289,5.0849690437316895,6.1555891036987305,-0.9592151641845703,3,0.05267200445529885,-1.2698416356929467,18.67069435119629,3.9830332913874473,17.598186492919922,1.4358981276932805,18.096677780151367,0.05267200445529885
4714,2002-07-26,19.826284408569336,19.954683303833008,19.41087532043457,19.6374626159668,14414256.0,0.009227210333248248,1.4406826090492353,0.19083942977763282,28.830974332009674,31.589204473155874,0.7173041391185713,2.218983055490831,4.381231032383802,5.90620270052403,32.5077218939294,0.5438079833984375,-1.2241489191779813,-1.7719031333923354,-5.641966838974604,2.098160572189933,-3.7069349861834695,0.1631287193987987,0.8877026501898726,93.9675093806323,62.343895097670035,1.9350318527911348,7,0.04154109954833629,0.6268882751464844,4.903700351715088,5.528700828552246,-2.3791542053222656,4,0.001904723790037588,-1.149255906575281,19.645015716552734,-1.2698416356929467,18.67069435119629,3.9830332913874473,17.598186492919922,0.001904723790037588
4715,2002-07-29,19.79607391357422,20.279455184936523,19.584592819213867,20.05286979675293,15220042.0,-0.0015237597914241618,-1.0444402043834125,-1.3599907067891202,31.27678833614175,29.53282714154362,0.3987086428013491,2.101759252368119,4.296160895812957,5.842074487892376,31.984469706500562,0.6948623657226562,-1.460654135256025,-1.6401045799255378,-5.527933208706088,2.2477240488550123,-3.584018894315811,0.30380973446473547,-3.028701782226566,86.23662185698157,54.45073264190245,1.9439143143902744,7,0.07175159454345348,0.6570987701416016,4.90747594833374,5.3172197341918945,-1.4426002502441406,0,0.016787418714454105,1.4406826090492353,19.826284408569336,-1.149255906575281,19.645015716552734,-1.2698416356929467,18.67069435119629,0.016787418714454105
4716,2002-07-30,19.871601104736328,20.0,19.297582626342773,19.524169921875,12938393.0,0.0038152611215660492,1.3250039458316234,-1.3529468563152227,33.48214738679138,28.147562220733274,-0.07019918600915886,1.9068766852165702,4.106532266130245,5.675066750473949,32.27167497608756,0.7024173736572266,-1.5961162907533897,-1.4267374992370598,-5.33203135807161,2.4785563595974907,-3.379384428654337,0.5259094301802172,-3.033987312316899,88.38711744634217,52.599445790305836,1.952646929417276,7,-0.4154071807861328,0.5815715789794922,4.7280964851379395,5.241692543029785,-2.1450157165527344,1,0.009502092539364293,-1.0444402043834125,19.79607391357422,1.4406826090492353,19.826284408569336,-1.149255906575281,19.645015716552734,0.009502092539364293
4717,2002-07-31,20.891239166259766,21.29909324645996,20.02265930175781,20.05286979675293,16872129.0,0.051311318909295744,-1.8403374184306713,2.4130515937064243,37.44752148756545,28.420197778278474,-1.3806664375142894,0.7922298866378377,2.9922715642039215,4.573169489699495,31.83036473932616,1.4274921417236328,-1.7549839817212387,-0.3209967613220215,-4.17987914285013,3.5378856202060867,-2.2504379520860773,1.6084444294420344,-3.9847885459899963,85.97405272233894,49.74273051607945,1.9294411907640545,7,-1.858006477355957,-0.4380664825439453,3.421450138092041,3.980362892150879,-2.7643508911132812,2,-0.0668836173674745,1.3250039458316234,19.871601104736328,-1.0444402043834125,19.79607391357422,1.4406826090492353,19.826284408569336,-0.0668836173674745
4718,2002-08-01,20.732627868652344,21.08761215209961,20.075529098510746,20.732627868652344,13874328.0,-0.0075922398066068375,1.8510644013883863,0.0,40.144009695810325,29.753259652838548,-1.4040426492937534,0.7984503727799641,3.0393178012592443,4.645352190762914,31.48932945487769,1.0120830535888636,-1.9848564341777433,-0.35687389373779155,-4.105837288001851,3.392089500526268,-2.2313555908698213,1.5176078033942382,-3.650471543334966,71.69810781346486,31.911650148649734,1.8744816971320302,8,-1.6993951797485352,-0.27945518493652344,3.4856505393981934,4.044563293457031,-2.197885513305664,3,-0.06010928559574047,-1.8403374184306713,20.891239166259766,1.3250039458316234,19.871601104736328,-1.0444402043834125,19.79607391357422,-0.06010928559574047
4719,2002-08-02,20.015106201171875,21.29909324645996,20.015106201171875,21.14803504943848,10398696.0,-0.034608331950305216,-1.2666684624592368,-100.0,37.384740828799174,31.40406592887588,-0.7910174629627278,1.271856427142641,3.629036284323494,5.2692247327424155,31.99898932676003,1.283987045288086,-2.1892582092516726,-0.8780209541320794,-4.40245766232832,2.6464157540641615,-2.6402393082302,0.8841973999660411,-2.7642723990087923,35.849101554459445,-4.997157258325537,1.76221835409812,8,-0.9818735122680664,0.4380664825439453,3.6744704246520996,4.2333831787109375,-1.2235660552978516,4,-0.06641511843319026,1.8510644013883863,20.732627868652344,-1.8403374184306713,20.891239166259766,1.3250039458316234,19.871601104736328,-0.06641511843319026
4720,2002-08-05,19.71299171447754,21.03474235534668,19.56193351745605,20.996978759765625,9866316.0,-0.01509432344039463,1.166669238766127,1.1333342312296149,35.859822193755946,33.02401452494766,-0.26319542503655313,1.31355263327357,3.765061442469541,5.474741365554912,32.642496317257,1.4728088378906286,-2.269139697546862,-0.9720539093017564,-4.23719047097687,2.293082652373357,-2.604622190139313,0.6605143715358004,-2.300227534542582,20.754778114064848,-19.31838119472956,1.632568280837557,8,-0.6797590255737305,0.7401809692382812,3.9765849113464355,4.535497665405273,-0.18882179260253906,0,-0.11494254875409826,-1.2666684624592368,20.015106201171875,1.8510644013883863,20.732627868652344,-1.8403374184306713,20.891239166259766,-0.11494254875409826
4721,2002-08-06,19.7054386138916,20.55891227722168,19.645015716552734,19.826284408569336,9096807.0,-0.00038315343989059336,-6.562501972915812,0.09411761210614115,37.93103673483605,34.40169409441646,0.08348554643980677,1.1109763258341374,3.631744742580416,5.385998596685418,33.10818501725906,0.9138965606689453,-2.2312870708056565,-0.8100450515747077,-3.8951174203369234,2.275027317187508,-2.3525812359558174,0.7324911328064019,-2.137221271295644,8.260903936440922,-33.26995260849468,1.5425361843811085,8,0.13972759246826172,0.7477340698242188,3.9425973892211914,4.543050765991211,-0.9365558624267578,1,-0.06860872153378195,1.166669238766127,19.71299171447754,-1.2666684624592368,20.015106201171875,1.8510644013883863,20.732627868652344,-0.06860872153378195
4722,2002-08-07,19.425981521606445,20.015106201171875,18.580059051513672,20.015106201171875,16078788.0,-0.014181724028621723,3.8717943737029374,4.8750118374948705,40.6654312314597,35.89138580301882,0.5379145161934602,1.196590655360069,3.756632150311269,5.562818620944064,33.401363021131445,1.4350471496582031,-1.935429665355791,-0.9274930953979492,-3.87423426054432,2.0192480697484214,-2.4008636779711345,0.5458774871752361,-1.7085291428559266,31.11113761147397,-14.291863684500456,1.4733705825731853,8,0.5135946273803711,1.027191162109375,4.152190208435059,4.822507858276367,-0.8836860656738317,2,-0.08748058014637294,-6.562501972915812,19.7054386138916,1.166669238766127,19.71299171447754,-1.2666684624592368,20.015106201171875,-0.08748058014637294
4723,2002-08-08,20.1132926940918,20.31722068786621,19.17673683166504,19.37311172485352,10377115.0,0.035381026782142166,-1.0133337373859688,-1.256408014996552,49.76570289958492,38.21746675497163,-0.08491589746973105,0.2847469836348928,2.927586086249587,4.777031053933008,33.50187496286621,1.1404838562011719,-1.5294509288603528,-0.08836917877196981,-2.7251262688190465,2.548387911275107,-1.4067477237955082,1.2300093662515685,-2.252574680632904,56.38890623103825,6.27964372193361,1.3183785450235388,8,-0.17371654510498402,0.3398799896240199,3.0929002761840785,4.135196685791012,-1.5483379364013707,3,-0.0987607772211665,3.8717943737029374,19.425981521606445,-6.562501972915812,19.7054386138916,1.166669238766127,19.71299171447754,-0.0987607772211665
4724,2002-08-09,20.362537384033203,20.58157157897949,19.780967712402344,20.090633392333984,8724233.0,0.012392038127830629,1.255309889047107,0.36734799055835576,68.1159247903413,42.31070413877158,-0.2794843592889329,-0.1306155151210433,2.548511492708638,4.425538633378466,33.37556909704911,0.8006038665771449,-1.2015066009785187,0.2620840072631836,-2.168896386846143,2.69306440137251,-0.9534061897914796,1.4775742043178468,-2.3642843612542634,72.61540948016297,17.34829281767324,1.215490197054664,8,-0.4229612350463867,0.09063529968261719,2.843655586242676,3.8859519958496094,-2.009063720703125,4,-0.08976263587463051,-1.0133337373859688,20.1132926940918,3.8717943737029374,19.425981521606445,-6.562501972915812,19.7054386138916,-0.08976263587463051
4725,2002-08-12,20.279455184936523,20.46827888488769,20.015106201171875,20.362537384033203,7963066.0,-0.004080149616414008,2.076892195523144,-0.30555711439714917,72.96247909579492,46.6974076619942,-0.13479931443664483,-0.21688458993193294,2.504695707512095,4.4076257169102675,32.934416817337706,0.45317268371581676,-0.9439913192415972,0.2794550895690904,-1.9264459565763268,2.4853561357145075,-0.8234954335036164,1.3824056126417972,-2.1491685532103446,84.90559564843268,23.07457368299066,1.1029505230727081,8,-0.33987903594970703,0.15105915069579723,2.8663148880004883,3.969034194946289,-2.0241680145263636,0,-0.07337056274409759,1.255309889047107,20.362537384033203,-1.0133337373859688,20.1132926940918,3.8717943737029374,19.425981521606445,-0.07337056274409759
4726,2002-08-13,20.1132926940918,20.921449661254886,19.939577102661133,20.20392608642578,7896204.0,-0.008193636827489748,-3.4827754362743555,1.0908882205743506,64.62481064861531,49.717106457666404,0.07739103712724216,-0.23780163627550266,2.567170804229928,4.475504848511402,32.593730389113176,0.9818725585937536,-0.7070680357235233,0.2243198394775412,-1.691431734666903,2.1400714136219854,-0.7335559475946809,1.1821956265497633,-1.8562537977762688,65.48388962521685,0.295915188076151,0.957875787072222,8,-0.17371654510498402,0.31722164154052024,3.009819030761715,4.135196685791012,-2.4546833038330114,1,-0.02929022021291683,2.076892195523144,20.279455184936523,1.255309889047107,20.362537384033203,-1.0133337373859688,20.1132926940918,-0.02929022021291683
4727,2002-08-14,21.25377655029297,21.29909324645996,19.728097915649414,20.090633392333984,9775489.0,0.0567029910789385,1.5060212371071287,-12.833494675702342,65.77777544990158,52.56530265256543,-1.1245133630053061,-1.499794857113912,1.3316793653835646,3.2509341299903447,31.829989940952487,1.5709953308105469,-0.47385385867498897,1.3931269645690918,-0.4161962114771711,3.2024501406153547,0.48846537654596034,2.2977885525922233,-2.8750554799716603,97.8647933094041,31.61380157850097,0.9046615880231309,8,-1.3142004013061523,-1.1064958572387695,1.8447880744934082,2.9947128295898438,-3.7311172485351562,2,-0.11691540056178262,-3.4827754362743555,20.1132926940918,2.076892195523144,20.279455184936523,1.255309889047107,20.362537384033203,-0.11691540056178262
4728,2002-08-15,21.1933536529541,21.714502334594727,20.84592056274414,21.238670349121094,8284533.0,-0.0028429252182965437,-1.3469383022091432,-0.038960549143848534,63.73292815647084,55.49287902230673,-1.108426569419926,-1.4970933900034886,1.286398579540311,3.2251003609869535,30.46908593979144,0.8685817718505859,-0.26533604368603747,1.3206194877624498,-0.5223021258295439,3.1635411013544434,0.3991586809664547,2.242080294558445,-2.697817695587247,73.76422058518524,10.563990893202899,0.9214608067959962,8,-1.0460729598999023,-1.0460729598999023,1.85422945022583,3.055135726928711,-4.04078483581543,3,-0.12508913126412924,1.5060212371071287,21.25377655029297,-3.4827754362743555,20.1132926940918,2.076892195523144,20.279455184936523,-0.12508913126412924
4729,2002-08-16,21.6691837310791,22.432024002075195,20.84592056274414,21.03474235534668,9298055.0,0.02245185381779713,-2.134328639488602,-14.000168357254093,67.27017828195275,58.98291858766193,-1.4806582135363549,-1.9535154062242377,0.7381637420864067,2.6608045219851384,28.47204862236845,1.5861034393310547,-0.14652207379561943,1.7205431938171394,-0.2882397654130955,3.7293261530473742,0.7161517142020237,2.724934673432255,-2.9805097910785747,71.78768033543166,11.026288381260514,1.0043914796151165,8,-1.163142204284668,-1.69561862945557,1.5785503387451172,2.579305648803711,-4.577037811279297,4,-0.14325546416113588,-1.3469383022091432,21.1933536529541,1.5060212371071287,21.25377655029297,-3.4827754362743555,20.1132926940918,-0.14325546416113588
4730,2002-08-19,22.56042289733887,22.65105628967285,21.797582626342773,21.850452423095703,8930380.0,0.04112933728008894,-1.0925907306385576,1.11904819168446,71.54963173305137,62.718318031908076,-2.151797433947916,-2.6279309961122514,-0.23390447841371653,1.6937052437512712,25.388560161687412,0.98187255859375,-0.02636585766193633,2.388595104217533,0.2579844844892989,4.519205723945767,1.3232897943534176,3.453900414081648,-3.5722809523723704,96.89925819199318,37.99516385290645,1.065305309864117,8,-1.944865226745609,-2.6925973892211985,0.6401057243347132,1.6880664825439418,-5.498489379882816,0,-0.18647475063532726,-2.134328639488602,21.6691837310791,-1.3469383022091432,21.1933536529541,1.5060212371071287,21.25377655029297,-0.18647475063532726
4731,2002-08-20,20.906343460083008,22.44713020324707,20.77039337158203,21.525680541992188,13873137.0,-0.07331774961767101,-2.7627170877339413,-0.8723420260108653,50.1098795584615,63.76770117935271,-0.34582213704840115,-0.751853169637009,1.316267493655733,3.2640685706816335,22.025305591271746,1.7900295257568395,0.15495901750312413,0.5691078186035163,-1.2038659697982865,2.342081607005319,-0.3173790755973869,1.4555947128044195,-1.5519100806458717,40.31003502837246,-14.543239056301402,0.8864868942009021,8,0.0075531005859375,-1.0385179519653356,2.179004192352295,3.3421459197998047,-4.365558624267578,1,-0.1268063109522033,-1.0925907306385576,22.56042289733887,-2.134328639488602,21.6691837310791,-1.3469383022091432,21.1933536529541,-0.1268063109522033
4732,2002-08-21,21.23111724853516,21.31419944763184,20.709970474243164,20.77039337158203,11310402.0,0.015534700703269788,-1.0779246334984216,-0.7438984204415676,53.54077160186075,64.18715325738337,-0.43316096131973225,-0.9222557974019381,0.9140536122130136,2.8660239545281705,19.532219221518382,0.6042289733886754,0.40207173560346376,0.7658604621887228,-0.8644573914028335,2.396178315780279,-0.04929846460705534,1.581019388984501,-1.5470215780744532,26.848208881307617,-24.805466091621962,0.815158926795779,8,-0.04154014587402699,-1.3632917404174876,1.854230403900143,3.0173721313476527,-6.012084007263187,2,-0.16826753940718098,-2.7627170877339413,20.906343460083008,-1.0925907306385576,22.56042289733887,-2.134328639488602,21.6691837310791,-0.16826753940718098
4733,2002-08-22,20.679758071899414,21.450151443481445,20.31722068786621,21.261329650878906,13934835.0,-0.025969390596897846,1.3622035971008442,-1.2622996290653674,54.83515846161402,62.711512554191444,0.23132815692601127,-0.3050412337627293,1.3629249607522524,3.3336500196232492,18.128700589912917,1.1329307556152344,0.621104908036866,0.16276416778564595,-1.4230199314497582,1.7485482670210502,-0.6301278818320561,0.955656217403348,-0.6989663395174937,15.533972647968866,-36.5442231822544,0.792892049617702,8,0.5098190307617188,-0.9705438613891602,2.2866315841674805,3.5687313079833984,-5.4984893798828125,3,-0.15266613657495387,-1.0779246334984216,21.23111724853516,-2.7627170877339413,20.906343460083008,-1.0925907306385576,22.56042289733887,-0.15266613657495387
4734,2002-08-23,19.86404800415039,20.37009048461914,19.6374626159668,20.31722068786621,11023624.0,-0.03944485544332588,1.621620238131789,0.7792208218135784,51.02248704607022,60.27373565977758,1.0827545387791204,0.5414009559242672,2.0689383108660593,4.054968507049097,16.833278061290784,1.0422954559326136,0.8199653954376309,-0.6548340797424324,-2.2372416845069303,0.9275735250220656,-1.4460378821246813,0.13636972263981662,2.787008285522461,7.518777005691696,-46.5172424112185,0.7912038023822482,8,1.2802114486694336,-0.15483379364013672,2.870090961456299,4.271148681640625,-4.138972282409666,4,-0.13650184425879275,1.3622035971008442,20.679758071899414,-1.0779246334984216,21.23111724853516,-2.7627170877339413,20.906343460083008,-0.13650184425879275
4735,2002-08-26,20.128398895263672,20.385196685791016,19.22960662841797,20.015106201171875,8994329.0,0.013308007061705096,2.686749627285727,-0.24999894778044807,52.76679462164861,58.95617832344795,0.8881180433724154,0.3196101415699637,1.705927370878868,3.6904132454518006,15.893280938117854,1.1555900573730469,0.8921541652813829,-0.40709943771362234,-1.9643283635896225,1.1501294881623778,-1.1857139006516206,0.37151502522437596,2.462385520935058,27.934286911742127,-30.57455209488983,0.7786144629379993,8,0.8119325637817383,-0.41918468475341797,2.1148037910461426,3.5158615112304688,-4.886707305908205,0,-0.15084423710314654,1.621620238131789,19.86404800415039,1.3622035971008442,20.679758071899414,-1.0779246334984216,21.23111724853516,-0.15084423710314654
4736,2002-08-27,20.060422897338867,20.49848937988281,19.75830841064453,20.354984283447266,7151454.0,-0.0033771189789367773,1.5454509676594343,-2.600003367116738,54.268293621850454,57.67734700922005,1.0591910323649216,0.424206810743609,1.646365975868349,3.66654071658148,14.704514237284123,0.7401809692382777,0.8036004801245795,-0.48451652526855327,-2.027017816742294,1.0579847662051876,-1.2557671710054237,0.28673412046831714,2.3959144073486307,37.41497416692077,-23.544962615463326,0.7712506457368713,8,0.879908561706543,-0.3512086868286133,0.7382931709289551,2.2809677124023438,-3.595165252685547,1,-0.14947288974055373,2.686749627285727,20.128398895263672,1.621620238131789,19.86404800415039,1.3622035971008442,20.679758071899414,-0.14947288974055373
4737,2002-08-28,19.49395751953125,19.992446899414066,19.184289932250977,19.803625106811523,7934467.0,-0.028237957928731516,1.3516479857027353,1.0512837115938745,45.7644650737615,55.68085111114123,1.5083983229741875,0.9282140564760297,2.083873611696035,4.14669958048761,14.812820602710897,0.8761329650878906,0.6789138548891245,-0.9811178207397475,-2.5830077085756535,0.6207720670961585,-1.7820627646577023,-0.18017287682179273,2.8333105581054667,13.666659932455866,-45.89395995348725,0.8009449439179538,8,1.423715591430664,0.2152566909790039,1.153700351715088,2.6963748931884766,-3.164651870727539,2,-0.15149169586303846,1.5454509676594343,20.060422897338867,2.686749627285727,20.128398895263672,1.621620238131789,19.86404800415039,-0.15149169586303846
4738,2002-08-29,19.486404418945312,19.86404800415039,19.01812744140625,19.033233642578125,8735222.0,-0.0003874585536759456,-2.5,-1.4634104277663145,43.80342041760738,53.073433570658416,1.3950631987939452,0.8828819799232903,2.0020894929211153,4.086683477687465,14.96790491772389,0.8459205627441406,0.6414489419378526,-0.9263597488403335,-2.5821137670597487,0.7293942693790818,-1.7542367579500429,-0.09848273973062405,2.6522849699682602,31.632600472082288,-25.191213934683034,0.8278770091097079,8,1.3481874465942383,1.034743309020996,0.9573268890380859,2.6283998489379883,-3.6027183532714844,3,-0.21899223098974907,1.3516479857027353,19.49395751953125,1.5454509676594343,20.060422897338867,2.686749627285727,20.128398895263672,-0.21899223098974907
4739,2002-08-30,18.685800552368164,18.844411849975586,18.119335174560547,18.126888275146484,16077464.0,-0.04108525356267245,-1.5263182378526736,1.2333369810431327,39.76722392101574,49.54205492487669,1.9310391882430658,1.6641112505297713,2.7092722589307456,4.805331855619471,15.52934093917221,1.3670692443847656,0.4822006284228202,-1.6604983329772942,-3.481900066010258,0.16090340005566972,-2.571199199493776,-0.7497974664608122,3.2032438807448216,23.809527627104277,-28.245080101357875,0.9107008665164825,8,1.5974321365356445,1.6993951797485352,1.6559672355651855,3.4290037155151367,-3.2175226211547834,4,-0.1875505333865619,-2.5,19.486404418945312,1.3516479857027353,19.49395751953125,1.5454509676594343,20.060422897338867,-0.1875505333865619
4740,2002-09-03,17.44713020324707,18.42900276184082,17.371601104736328,18.315710067749023,11809286.0,-0.0662893915435756,-1.0740725498705535,-1.5540540079377267,34.95311779121319,47.857970284071314,2.646410143627829,2.8715511083584353,3.828462366102677,5.9769254609426135,15.968128309995869,1.314199447631836,0.29617125573715697,-2.785875606536866,-5.01040583263368,-0.5613453804400521,-3.898140719585271,-1.6736104934884608,4.064943304010672,2.41547160834213,-45.96005288476347,1.1122651130484065,9,1.9637460708618164,2.5641984939575195,2.7133688926696777,4.6676740646362305,-2.069486618041992,1,-0.09870130281860656,-1.5263182378526736,18.685800552368164,-2.5,19.486404418945312,1.3516479857027353,19.49395751953125,-0.09870130281860656
4741,2002-09-04,18.353473663330078,18.50453186035156,17.673715591430664,17.90030288696289,10681502.0,0.0519479965773586,1.2000010101316314,-0.5217376028248563,33.1873860892817,45.596483004895866,1.4973189624007333,1.9591765873769305,2.8326210175889415,5.005079678071198,16.39858635966324,1.0574016571044886,0.043902508336387314,-1.8119338989257798,-4.18140923211805,0.5575414342664899,-2.9966715655219147,-0.6271962323296449,2.6617431556250963,37.463957650147904,-4.4593582096458135,1.1847376665961356,9,1.0574026107788086,1.6578550338745117,1.80702543258667,3.7613306045532227,-2.3036251068115234,2,-0.1695473091936759,-1.0740725498705535,17.44713020324707,-1.5263182378526736,18.685800552368164,-2.5,19.486404418945312,-0.1695473091936759
4742,2002-09-05,17.726585388183594,18.466766357421875,17.522659301757812,18.051359176635746,10315416.0,-0.03415638296302437,-1.577323506210509,-0.716669753190351,31.142148248257556,42.96392631452293,1.7598811288134293,2.58474370918454,3.3815782224675317,5.568547008903565,16.20010214828003,0.9441070556640625,-0.37224014003784234,-2.3538523674011245,-4.94635852333445,0.23865378853220065,-3.650105445367789,-1.0575992894344601,2.8513975450653177,14.242401052986011,-22.676162957233842,1.296253077966663,9,1.2084598541259766,2.284743309020996,2.228097915649414,4.388218879699707,-0.7703914642333984,3,-0.0711545803046234,1.2000010101316314,18.353473663330078,-1.0740725498705535,17.44713020324707,-1.5263182378526736,18.685800552368164,-0.0711545803046234
4743,2002-09-06,18.126888275146484,18.3308162689209,17.862537384033203,18.126888275146484,8497697.0,0.022582064069131436,1.2962952570685673,-0.0,30.57167216750446,40.69161355023784,1.0721158733714908,2.1375894236771025,2.9088238895377145,5.093241290506235,16.294103699301697,0.6042308807373047,-0.5180119917152517,-1.8542292594909675,-4.589694381121781,0.881235862139846,-3.221961820306376,-0.486496698675559,2.066328838680917,51.282024717130916,17.998627840789048,1.3677325608154076,9,0.8081569671630859,1.8844404220581055,1.61631441116333,3.9879159927368164,-1.2084598541259766,4,-0.09916664123800079,-1.577323506210509,17.726585388183594,1.2000010101316314,18.353473663330078,-1.0740725498705535,17.44713020324707,-0.09916664123800079
4744,2002-09-09,18.53474235534668,18.77643585205078,17.854984283447266,18.126888275146484,9215834.0,0.022499950019518655,1.0677942161547895,100.0,26.684160594166073,37.79354310273979,0.5094433944641281,1.6714780489589351,2.4159371680022694,4.612838766800561,16.451781754742406,0.9214515686035156,-0.7285308660307557,-1.3549854278564446,-4.158090214931683,1.4481193592187935,-2.756537821394062,0.04656696568117269,1.3198808373897926,82.79559235232942,55.181463982152415,1.4015523935376182,9,0.4003028869628906,1.4765863418579102,1.2084603309631348,3.580061912536621,-0.5891227722167933,0,-0.1430317313748959,1.2962952570685673,18.126888275146484,-1.577323506210509,17.726585388183594,1.2000010101316314,18.353473663330078,-0.1430317313748959
4745,2002-09-10,18.791540145874023,18.8066463470459,18.421449661254886,18.50453186035156,5627794.0,0.013854942550807436,1.4285722875266589,0.7037033572928494,35.38622256010444,35.69553520699022,0.04813122192816621,1.3676121213548242,2.0668153753820135,4.291605719928011,16.60412554303912,0.3851966857910121,-0.9227415064775002,-1.023791885375978,-3.8621037337422095,1.8145199629902535,-2.4429478095590937,0.3953640388071378,0.7651203963024322,98.82349271144821,69.80738575549127,1.4191559241831162,9,-0.10951614379882812,1.2197885513305664,0.951662540435791,3.3232641220092773,-1.2311172485351562,1,-0.17684884734635853,1.0677942161547895,18.53474235534668,1.2962952570685673,18.126888275146484,-1.577323506210509,17.726585388183594,-0.17684884734635853
4746,2002-09-11,19.524169921875,19.780967712402344,19.184289932250977,19.25981903076172,8856633.0,0.03898721287950613,-1.8727237664949448,0.9210566539292128,38.83400151419947,34.92548370037222,-0.8588866558675861,0.6203915735206031,1.2616197275164325,3.512256681374282,16.81379291771118,0.9894275665283203,-1.0200876127202676,-0.2617059707641616,-3.0992255970736196,2.5758136555452964,-1.6804657839188906,1.1570538423905674,-2.152568817138672,88.62875463258571,56.88721409868851,1.418759813154729,9,-0.9063453674316406,0.48715877532958984,0.21903276443481445,2.590634346008301,-1.019638061523441,2,-0.2123791358742544,1.4285722875266589,18.791540145874023,1.0677942161547895,18.53474235534668,1.2962952570685673,18.126888275146484,-0.2123791358742544
4747,2002-09-12,18.768882751464844,19.773414611816406,18.50453186035156,19.524169921875,8131611.0,-0.03868472633829767,1.0240971186904855,-2.8571387341626022,37.824838399587776,34.261196809481156,-0.242800668815228,1.2437387588810829,1.9345553645939404,4.228741689006355,17.594604992197503,1.2688827514648473,-1.1841017136468999,-0.8927484512329116,-3.6767446925308995,1.8912477900650764,-2.2847465718819073,0.4992496694160842,-1.349094314575197,47.451003693910494,13.09506261928339,1.3919981206489942,9,-0.1925983428955078,1.242445945739746,1.380286693572998,3.345921516418457,0.30211448669433594,3,-0.14486926211599238,-1.8727237664949448,19.524169921875,1.4285722875266589,18.791540145874023,1.0677942161547895,18.53474235534668,-0.14486926211599238
4748,2002-09-13,18.542295455932614,18.957704544067386,18.08912467956543,18.580059051513672,6524540.0,-0.012072497789701764,1.1904667992659632,0.04999898986838455,40.89490191028906,34.386494363844854,-0.1835177495109015,1.3297067957933741,2.055955089985197,4.419398034905061,18.920498804931174,0.8685798645019567,-1.3778820012834494,-0.9867828369140668,-3.715609458128604,1.7420437843004706,-2.3511961475213354,0.3776304736932019,-1.0752834335327144,35.686245382611695,-1.9791375417611548,1.364413310607268,9,0.0339889526367223,1.4690332412719762,1.6540789604187047,3.5309677124023473,0.9063453674316406,4,-0.08553965369346672,1.0240971186904855,18.768882751464844,-1.8727237664949448,19.524169921875,1.4285722875266589,18.791540145874023,-0.08553965369346672
4749,2002-09-16,18.56495475769043,18.88217544555664,18.134441375732425,18.42900276184082,7793329.0,0.001222033259672184,-1.062501972915822,-3.6000808121618917,38.85899178765276,34.82048036344925,-0.25157783104721076,1.119984502612958,1.9018538931141364,4.3569568151043825,20.37678326680541,0.7477340698242152,-1.464694905371978,-0.8089120864868171,-3.3733868347760456,1.7555626618024114,-2.0911494606314314,0.47332528765779713,-1.05166362149048,28.12495420022029,-10.326393693671772,1.2822373741446143,9,0.08685874938964844,1.4463739395141602,1.6314196586608887,3.251510620117184,1.8655586242675781,0,-0.08869002688993133,1.1904667992659632,18.542295455932614,1.0240971186904855,18.768882751464844,-1.8727237664949448,19.524169921875,-0.08869002688993133
4750,2002-09-17,18.353473663330078,19.010574340820312,18.14199447631836,18.844411849975586,6663162.0,-0.011391414475316552,1.1100904252977686,-3.6111142287942983,38.08016959126174,35.36412297478037,0.11397396753898548,1.0541799054295566,1.9789170212869962,4.52231905982606,21.66929634951892,0.8685798645019531,-1.5504760784864864,-0.8100457191467285,-2.92468953188704,1.304598093593583,-1.8673676255168843,0.24727618722342726,-0.7948289956060819,15.624911923500557,-22.00917838227405,1.0573219063701549,9,0.29833984375,1.6578550338745117,1.8429007530212402,3.4629917144775355,1.1706962585449219,1,-0.02222217372480706,-1.062501972915822,18.56495475769043,1.1904667992659632,18.542295455932614,1.0240971186904855,18.768882751464844,-0.02222217372480706
4751,2002-09-18,18.25528717041016,18.602718353271484,17.90030288696289,18.353473663330078,6071732.0,-0.005349749846869201,1.3544289230572515,0.19999766893426837,40.74492639778093,36.43109832472741,0.21989201166902106,0.9945643631602685,1.9638525206161326,4.580221647422238,23.14903807578588,0.7024154663085938,-1.5407230241061107,-0.775679397583005,-2.7585910086988115,1.2072322135328015,-1.7671352031409064,0.2157764079748965,-0.652196041792596,18.951580876737626,-20.81723581325139,0.9914558055579031,9,0.5626888275146449,1.75604152679443,1.9297580718994105,3.31571006774902,1.1178245544433594,2,-0.03806372732375263,1.1100904252977686,18.353473663330078,-1.062501972915822,18.56495475769043,1.1904667992659632,18.542295455932614,-0.03806372732375263
4752,2002-09-19,17.65860939025879,18.383686065673828,17.560422897338867,18.013595581054688,7887068.0,-0.03268520372106343,-1.9863044027245902,3.6154279498039306,37.44813449208544,37.1951496941253,0.9006235588956066,1.3806632282501567,2.451889787013137,5.147811628126085,24.750914076601386,0.8232631683349609,-1.381651420726051,-1.1937317848205566,-2.975585831618716,0.5881222619776025,-2.0846588082196362,-0.30280476142147705,2.1223583221435547,6.7707751049918645,-32.621588932503265,0.8909270233990804,9,1.0120859146118164,2.352719306945801,2.5264358520507812,3.8670711517333984,1.200906753540039,3,0.04790425176737956,1.3544289230572515,18.25528717041016,1.1100904252977686,18.353473663330078,-1.062501972915822,18.56495475769043,0.04790425176737956
4753,2002-09-20,17.522659301757812,17.71147918701172,16.99395751953125,17.371601104736328,20072767.0,-0.007698799237043641,1.7142970525632237,-0.4255326008113263,41.21005346144478,38.809137790489594,1.0525355935337366,1.336486538422438,2.4597963475397577,5.24261363879754,26.25852359002462,0.7175216674804688,-1.272356860700171,-1.1718269348144545,-2.826899265666171,0.4832453960372618,-1.9993631002403127,-0.3442907693885964,2.2138975143432624,26.217265305195937,-14.52054789977614,0.8275361654258587,9,0.8648033142089844,2.2998476028442383,2.5207691192626953,3.9539270401000977,1.978851318359375,4,0.08836204081454935,-1.9863044027245902,17.65860939025879,1.3544289230572515,18.25528717041016,1.1100904252977686,18.353473663330078,0.08836204081454935
4754,2002-09-23,17.152568817138672,17.296073913574222,16.238670349121097,17.18277931213379,10098280.0,-0.02112068027151648,7.235239941472027,-0.1999924240511124,47.43758771037632,40.14817836274202,1.3476679878381503,1.5737092139109095,2.7194952247163684,5.549811187324995,27.491678515112085,1.2839889526367152,-1.0839232663227811,-1.4063434600830078,-3.101757374938657,0.2890704547726415,-2.2540504175108325,-0.5586365026551832,2.4742840270996105,32.970062121716644,-12.094145789460043,0.8477069574278248,9,0.8572502136230469,2.292294502258301,2.9947118759155273,4.089879035949707,1.9184284210205078,0,0.13386169912528612,1.7142970525632237,17.522659301757812,-1.9863044027245902,17.65860939025879,1.3544289230572515,18.25528717041016,0.13386169912528612
4755,2002-09-24,17.092145919799805,17.371601104736328,16.65407943725586,16.99395751953125,12443879.0,-0.003522673366481044,1.1839081127053284,-3.2501420544226276,37.134075471125485,39.95929769128936,1.2758505565990959,1.4703882041184784,2.6697136878708463,5.549004462521182,28.457747706081836,0.7175216674804688,-0.9147337239391824,-1.3149537086486802,-2.961686251676028,0.3317788343786674,-2.138319980162354,-0.4915874371350064,2.3314159747314456,36.10229441958549,-9.51337299439713,0.8233662715136735,9,0.9138965606689453,2.352717399597168,3.1476573944091797,4.150301933288574,2.515104293823242,1,0.19531587653314997,7.235239941472027,17.152568817138672,1.7142970525632237,17.522659301757812,-1.9863044027245902,17.65860939025879,0.19531587653314997
4756,2002-09-25,17.061933517456055,17.522659301757812,16.880664825439453,17.122356414794922,12968183.0,-0.0017676190272136738,-2.035719922616605,-0.6153771440781678,42.28071628920406,40.454395234580055,1.0281896407163664,1.3327754344835014,2.5856374924995222,5.532747078003325,29.52130216940353,0.6419944763183594,-0.7427444376099537,-1.1952416419982903,-2.7516988492755132,0.3612155652789326,-1.9734702456369,-0.4170130383596806,2.1705348843505874,38.380286073522534,-10.741067458932285,0.7782286036386111,9,0.5626888275146484,2.2809667587280273,3.179758071899414,4.142749786376953,2.3187313079833984,2,0.14431168670888517,1.1839081127053284,17.092145919799805,7.235239941472027,17.152568817138672,1.7142970525632237,17.522659301757812,0.14431168670888517
4757,2002-09-26,16.54078483581543,17.36404800415039,16.314199447631836,17.31117820739746,12940114.0,-0.03054452656889317,1.396550748237712,12.750023674989741,32.081917145983354,39.475174705212766,1.3410733556581498,1.7089549496278522,3.0006426537260538,6.0048884991012095,30.355886160678313,1.0498485565185547,-0.7229013678792597,-1.5687316894531236,-3.190131936984237,0.05266855807798976,-2.3794318132186802,-0.7580315656875669,2.5120556828300806,20.512810550962282,-27.164733377371594,0.8107001237655567,9,1.0838375091552734,2.30362606048584,3.850076198577881,4.663898468017578,4.040786743164059,3,0.17123292015172753,-2.035719922616605,17.061933517456055,1.1839081127053284,17.092145919799805,7.235239941472027,17.152568817138672,0.17123292015172753
4758,2002-09-27,15.219033241271973,15.861026763916016,14.841389656066895,15.861026763916016,28533921.0,-0.07990863841487705,2.1764716368157653,0.8333320954276716,18.953353408558613,37.26343710753564,2.393553427617757,2.8402340192888538,4.226704618531137,7.276202850388216,31.398457712665184,1.6993951797485352,-0.8291668866877231,-2.677114725112915,-4.62571798346595,-0.7285114667598798,-3.651416354289431,-1.7028130959363992,3.6649570672020744,14.084506040337683,-27.94664977555185,0.9743016291765175,9,1.7069487571716309,2.9267373085021973,5.309668064117432,5.985650062561035,5.830815315246582,4,0.23920592358352666,1.396550748237712,16.54078483581543,-2.035719922616605,17.061933517456055,1.1839081127053284,17.092145919799805,0.23920592358352666
4759,2002-09-30,15.181268692016602,15.626888275146484,14.780966758728027,14.841389656066895,19502652.0,-0.002481402639489483,-2.6721333871518613,-0.5294119394692942,14.74929231227658,34.67111740987062,2.1242542809429956,2.742600594759679,4.1921776635819725,7.2466384278842355,31.914143960898077,0.845921516418457,-0.885550933270558,-2.5396526813507094,-4.7953561294567315,-0.28394923324468735,-3.6675044054037187,-1.4118009572977002,3.379313564264873,14.600540615185437,-19.410393494029265,1.1278517240530108,9,1.5105738639831543,2.4584593772888184,5.268126964569092,5.815710067749023,5.75528717041016,0,0.2845771335548839,2.1764716368157653,15.219033241271973,1.396550748237712,16.54078483581543,-2.035719922616605,17.061933517456055,0.2845771335548839
4760,2002-10-01,15.725075721740724,15.853473663330078,14.954683303833008,15.143505096435547,14583728.0,0.035820921212605716,1.1441466241833895,1.7111106122804067,11.485467277566727,31.420066396513487,1.305709383623702,2.1746628075685823,3.647136612934416,6.643890390538898,31.907946518616743,0.8987903594970703,-0.9634012772974216,-1.9097429275512692,-4.334575223258801,0.5150893681562625,-3.122159075405035,-0.6973267796975033,2.4575449847854056,34.43526027062767,7.0301897917522105,1.2124161478537654,10,0.8572506904602033,1.9146523475646955,4.701661109924315,5.271903038024901,5.271903038024901,1,0.21277617835522067,-2.6721333871518613,15.181268692016602,2.1764716368157653,15.219033241271973,1.396550748237712,16.54078483581543,0.21277617835522067
4761,2002-10-02,15.241691589355467,15.566465377807615,15.0906343460083,15.55891227722168,12597463.0,-0.030739701413135534,1.8636324504261685,-0.545455141754713,12.155606862507227,28.609785548782572,1.4713925657307048,2.5433666169425084,4.139714638493183,7.075778077633261,31.993220109828258,0.6344413757324237,-1.0558315289140303,-2.237537956237796,-4.859531497036675,0.3844555845610831,-3.5485347266372376,-0.9265411858383548,2.6007637223908535,17.83625007707049,-6.742612715667562,1.3109967703994396,10,1.004531383514406,2.398036479949953,5.083081245422365,5.755287170410158,4.977340698242189,2,0.2864221860594798,1.1441466241833895,15.725075721740724,-2.6721333871518613,15.181268692016602,2.1764716368157653,15.219033241271973,0.2864221860594798
4762,2002-10-03,16.46525764465332,16.616313934326172,15.407855033874512,15.861026763916016,19100818.0,0.08027757602393493,1.6666687711101993,-1.9047650542644874,31.642211890891048,27.546692040943263,0.06788686810102007,1.286415144450899,2.9051745552808725,5.788012093666097,31.486414684844434,1.374622344970705,-1.1093891273957581,-0.950905513763427,-3.608286290993423,1.7064752634665705,-2.279595902378425,0.37778487485157086,1.0710488117911723,91.76960677079408,65.76213336845116,1.3286903886149986,10,-0.3134446144104004,0.9214491844177246,3.8595151901245117,4.531721115112305,4.086101531982425,3,0.17706417012750708,1.8636324504261685,15.241691589355467,1.1441466241833895,15.725075721740724,-2.6721333871518613,15.181268692016602,0.17706417012750708
4763,2002-10-04,16.32930564880371,16.578550338745114,15.785497665405273,16.472810745239258,13834344.0,-0.008256900607550244,3.4681001966537335,-0.23750043404010845,30.62828453841196,25.67899168850278,0.018729500218555017,1.3500073676976143,2.9969363931618815,5.846382655169389,30.952220864942205,0.7930526733398402,-1.2018788836501955,-0.9969783782958999,-3.6746642887666674,1.6807075321748677,-2.335821333531282,0.3418645769394839,0.9314668378691344,84.36218011837873,56.20091656916649,1.3388429552353833,10,-0.17749261856079102,0.993201732635498,3.984138011932373,4.667673110961914,3.4592151641845703,4,0.26040702658335624,1.6666687711101993,16.46525764465332,1.8636324504261685,15.241691589355467,1.1441466241833895,15.725075721740724,0.26040702658335624
4764,2002-10-07,15.883686065673828,16.389728546142578,15.853473663330078,16.32930564880371,9775489.0,-0.027289561033020937,-1.1193985971286744,3.105252664876791,29.433976948037014,24.823425185937396,0.296622651511953,1.6725875152044907,3.3864328487133406,6.206579823272769,30.97802083161254,0.5362548828125,-1.236860733158224,-1.3100451469421373,-3.9982972142090993,1.3782069203248248,-2.6541711805756165,0.03408088669134379,1.129105848204535,55.90910186610467,25.08134585189644,1.344126033633481,10,0.2681269645690918,1.3972811698913574,4.794183731079102,5.030211448669434,3.0060424804687464,0,0.32524959694395505,3.4681001966537335,16.32930564880371,1.6666687711101993,16.46525764465332,1.8636324504261685,15.241691589355467,0.32524959694395505
4765,2002-10-08,15.46827793121338,16.457704544067386,15.256797790527346,16.20090675354004,17836531.0,-0.0261531317568775,-1.0784321169112177,1.6440678328831932,27.95699881774206,23.23190102244162,0.5112216080090999,1.924953029934441,3.740707563020285,6.517966808258008,31.197505452169104,1.2009067535400408,-1.3249747007845016,-1.5592901706695539,-4.242525183750759,1.1239448424116514,-2.9009076772101547,-0.21767266412895125,1.3213314671499479,24.752483293130283,-7.264509097170084,1.3416175065406024,10,0.6042294502258283,1.8126893043518049,4.865936279296873,5.347432136535643,2.9003019332885724,1,0.3535156243979145,-1.1193985971286744,15.883686065673828,3.4681001966537335,16.32930564880371,1.6666687711101993,16.46525764465332,0.3535156243979145
4766,2002-10-09,15.377643585205078,15.84592056274414,15.08308219909668,15.46827793121338,15966646.0,-0.005859368858728065,-1.244443914436072,0.12371113890997218,30.38962542487839,23.04386860898551,0.37751377711999545,1.7802884801760186,3.7654600315342392,6.504323513065408,32.664662592867586,0.7628383636474609,-1.455070178781181,-1.4425981998443618,-3.9485221023047217,1.0633257026159981,-2.6955601510745417,-0.18963624861418182,1.2111015491947192,19.21179814767589,-15.33778234481586,1.2529619512301795,10,0.3209967613220215,1.9033236503601074,4.33345890045166,5.075529098510742,3.051359176635742,2,0.3654223836977821,-1.0784321169112177,15.46827793121338,-1.1193985971286744,15.883686065673828,3.4681001966537335,16.32930564880371,0.3654223836977821
4767,2002-10-10,16.049848556518555,16.185800552368164,15.10573959350586,15.483384132385256,15231164.0,0.04371313248280839,1.5765783597412333,-6.249997369445442,38.40665593677371,25.205346667676075,-0.4153304398348574,0.9422451878170364,3.00095491025008,5.735635600877906,33.507640330594754,1.0800609588623047,-1.5165305358416052,-0.6344415187835679,-2.985477399603571,1.7165943620364352,-1.8099594591935713,0.5410764216264337,0.4078559875488317,64.64640280796286,27.843110700413845,1.175517940410002,10,-0.3512082099914551,1.2311186790466309,3.6612539291381836,4.403324127197266,2.975831985473633,3,0.2597646773050586,-1.244443914436072,15.377643585205078,-1.0784321169112177,15.46827793121338,-1.1193985971286744,15.883686065673828,0.2597646773050586
4768,2002-10-11,16.956193923950195,17.296073913574222,16.238670349121097,16.601207733154293,13949664.0,0.05647064919273226,1.0437931447636286,0.6266698766458942,48.57456031048243,28.963709778587837,-1.1726637318148772,-0.09383027317849724,2.0160514745562708,4.730585835586297,33.606250976545645,1.2462253570556676,-1.6002703097511564,0.3512089252471924,-1.8373242504935376,2.5397421009879224,-0.7430576626231726,1.4454755131175574,-2.175227165222168,84.64160586772607,45.39731435408831,1.094266587870365,10,-0.830815315246582,0.32477331161499023,2.5169930458068848,3.496978759765625,2.4093647003173793,4,0.21202666522983504,1.5765783597412333,16.049848556518555,-1.244443914436072,15.377643585205078,-1.0784321169112177,15.46827793121338,0.21202666522983504
4769,2002-10-14,16.918428421020508,16.971298217773438,16.525680541992188,16.918428421020508,9697638.0,-0.0022272393851514583,7.428586889858941,0.0,48.73486366148053,33.10253159902271,-0.9639363934350893,-0.19578090766090384,1.9963317804937297,4.6656515268732335,33.71019066433652,0.44561767578125,-1.5945392888573267,0.39576973915099956,-1.597491582890214,2.3890310611922114,-0.6008609218696073,1.3924004001716064,-2.0871595191955574,82.9350697481996,41.50493365090101,0.9966306610206059,10,-0.7288503646850586,0.36253881454467773,2.5547585487365723,3.5347442626953125,2.326284408569336,0,0.1696429668610231,1.0437931447636286,16.956193923950195,1.5765783597412333,16.049848556518555,-1.244443914436072,15.377643585205078,0.1696429668610231
4770,2002-10-15,17.945619583129886,17.95317268371582,17.024169921875,17.63595199584961,12830619.0,0.06071433684899086,4.7209220378799,100.0,55.61959440954027,37.93186354869305,-1.8361046472482876,-1.32292099260356,0.93214579519206,3.524772082716197,33.62445053372025,1.0347442626953125,-1.3495889525318425,1.4433536052703886,-0.4780930973816844,3.3648003079224633,0.48263025394435033,2.404076956596425,-3.065054581069951,99.73683406058412,55.52825930022636,0.960723351326037,10,-1.4274921417236364,-0.6646523475647008,1.5275673866271937,2.507553100585934,1.8429012298583949,1,0.05260943812161356,7.428586889858941,16.918428421020508,1.0437931447636286,16.956193923950195,1.5765783597412333,16.049848556518555,0.05260943812161356
4771,2002-10-16,17.560422897338867,18.42900276184082,17.560422897338867,17.945619583129886,11818156.0,-0.0214646635078084,-3.509799261217901,-1.2439037910751103,56.59824007105477,40.70475556871124,-1.215197433946237,-1.0460842274405557,1.2753523817948818,3.807116948944543,33.500077156089255,0.8685798645019531,-1.0729502074286685,1.092900133132936,-0.7169715543626047,2.902771820628475,0.1879642893851674,1.9978359768807064,-2.5569535880126963,73.86364484227309,25.556512553000132,0.9049358437477698,10,-0.8043804168701172,-0.27945566177368164,1.7862534523010254,2.892749786376953,3.1948642730712926,2,0.046021497995105465,4.7209220378799,17.945619583129886,7.428586889858941,16.918428421020508,1.0437931447636286,16.956193923950195,0.046021497995105465
4772,2002-10-17,18.50453186035156,18.73111724853516,18.353473663330078,18.42900276184082,13853144.0,0.053763452539389744,-2.333316497891392,-0.1960793051882992,72.35352873001324,45.34089381222249,-2.055804443638788,-2.0275214785210203,0.3083673190384921,2.760863417873626,33.20158856775702,1.1706943511962926,-0.7820652386604152,1.9947129726409862,0.03435810624626612,3.9550678390357064,1.0145355394436244,2.9748904058383463,-3.2955305438745093,90.9091187364165,36.69203399023246,0.9801774331973602,10,-1.597432136535641,-1.2273411750793422,0.8100447654724157,1.9486408233642614,2.303625106811527,3,-0.004081654109422184,-3.509799261217901,17.560422897338867,4.7209220378799,17.945619583129886,7.428586889858941,16.918428421020508,-0.004081654109422184
4773,2002-10-18,19.07099723815918,19.244712829589844,18.051359176635746,18.16465377807617,13348171.0,0.030612251208653962,-1.1066629853043002,11.999924240511735,74.68838351665562,50.369161208735676,-2.450117992369961,-2.60563390844154,-0.2970209203010903,2.0984901452937095,32.63119186718509,1.193353652954098,-0.43361021593638327,2.4837614536285386,0.2515508650602776,4.7159720421968,1.3676561593444063,3.599866747912669,-3.580226647117481,93.61112436130183,32.962494672158016,1.1161052942841305,10,-1.907099723815918,-2.058157444000244,0.2228093147277832,1.3821754455566406,2.3791542053222656,4,-0.0023762100954174414,-2.333316497891392,18.50453186035156,-3.509799261217901,17.560422897338867,4.7209220378799,17.945619583129886,-0.0023762100954174414
4774,2002-10-21,19.448640823364254,19.67522621154785,18.768882751464844,18.88217544555664,10853755.0,0.01980198415893253,-1.2857135985492572,0.6250007891663183,74.14298079452347,55.5009369839336,-2.535530997331886,-2.953889177279791,-0.7180367513196906,1.6320702887146972,31.662921237602013,0.9063434600830078,-0.235211326636378,2.7466014385223367,0.18072949044090336,5.31247338660377,1.4636654644816183,4.029537412563053,-3.582476008467742,91.45301482030928,26.353045715407276,1.2829359740407171,10,-2.0694866180419886,-2.220544338226315,-0.15483427047729137,1.004531860351566,1.2839870452880895,0,-0.00427187688081887,-1.1066629853043002,19.07099723815918,-2.333316497891392,18.50453186035156,-3.509799261217901,17.560422897338867,-0.00427187688081887
4775,2002-10-22,20.430513381958008,20.50604248046875,18.89728164672852,19.033233642578125,14100600.0,0.05048540756710351,1.0780487203966571,2.466663972982362,81.60071889379935,61.19105848048038,-3.061428645354585,-3.87132072985602,-1.7300879551842172,0.5694858436848804,30.965534535230805,1.6087608337402308,0.02611966544827027,3.5615556240081787,0.5019832449019113,6.621128003114448,2.031769434455043,5.091341813561312,-4.107261199463334,97.43588415342866,25.268576590839544,1.5297861895531344,10,-2.624622344970703,-2.787008762359619,-1.0989422798156738,0.0226593017578125,1.2688827514648438,1,-0.05804066350164916,-1.2857135985492572,19.448640823364254,-1.1066629853043002,19.07099723815918,-2.333316497891392,18.50453186035156,-0.05804066350164916
4776,2002-10-23,19.524169921875,19.645015716552734,18.957704544067386,19.07099723815918,18328264.0,-0.04436224597681382,-1.0222229081144587,0.32432495150680407,69.37798372431624,64.63231712354066,-1.6819164402941098,-2.9208058547316433,-0.8597204155855032,1.4027758441627363,30.44969666103795,1.4728088378906214,0.33822355963629747,2.532100343704222,-0.7502111497514861,5.8144118371599305,0.8909445969763681,4.173256090432076,-2.615327097663954,60.000031080972875,-9.287527849687578,1.6411557467278546,10,-1.1518135070800781,-1.8806653022766113,-0.19259881973266602,0.9290027618408203,2.0015106201171875,2,0.013539673756736814,1.0780487203966571,20.430513381958008,-1.2857135985492572,19.448640823364254,-1.1066629853043002,19.07099723815918,0.013539673756736814
4777,2002-10-24,19.37311172485352,20.05286979675293,19.146526336669922,20.05286979675293,14913404.0,-0.007736984344324682,1.6666647960515055,-1.4999978955608884,69.24545253913718,66.92908292672452,-1.1285588803689421,-2.6843027429108197,-0.783902022613308,1.4779545480333844,29.631665872913835,0.9063434600830078,0.727839323337804,2.239425802230837,-1.201475289072146,5.680326893533822,0.5189752565793455,3.9598763478823287,-1.960660948766396,53.846153846153925,-12.975467890206772,1.7204505456514922,10,-0.8572502136230504,-1.7296071052551305,0.04154062271117809,1.0574026107788015,2.0392761230468714,3,0.0713450407547831,-1.0222229081144587,19.524169921875,1.0780487203966571,20.430513381958008,-1.2857135985492572,19.448640823364254,0.0713450407547831
4778,2002-10-25,18.859516143798828,19.25981903076172,18.27794647216797,19.184289932250977,11795384.0,-0.02651074274226195,3.126971656251378,0.47777849484692536,68.6552912091302,69.14246376535226,-0.35378909218549026,-1.985800310460128,-0.35111764430493153,1.9079340320550102,27.605758527440123,1.0951652526855504,1.1150592733664482,1.5438060760498047,-1.8555434219249207,4.94315557402453,-0.15586867293755802,3.2434808250371674,-1.0139625290982757,26.101643262418634,-40.36121727612168,1.6996747489873623,10,-0.09440994262695312,-1.2160115242004395,0.48149585723876953,1.5709981918334925,1.4803619384765625,4,0.1033240094022767,1.6666647960515055,19.37311172485352,-1.0222229081144587,19.524169921875,1.0780487203966571,20.430513381958008,0.1033240094022767
4779,2002-10-28,19.501510620117188,20.015106201171875,18.889728546142575,18.919940948486328,10454304.0,0.034040877370517864,-2.505879556730713,-1.7906915284099252,74.5856257879298,71.24980058517332,-0.660275460545737,-2.4111593463320204,-1.0834692159211698,1.2000412633942545,25.635804260239407,1.1555900573730469,1.4506246552003148,1.9697884559631333,-1.40746207156392,5.347038983490187,0.2811631921996067,3.65841371972666,-1.2834885642090867,54.91523450474419,-16.12873820313912,1.688625263763527,10,-0.4682779312133789,-1.8580060005187988,-0.39652585983276367,0.6457700729370117,0.475830078125,0,0.0999225578634968,3.126971656251378,18.859516143798828,1.6666647960515055,19.37311172485352,-1.0222229081144587,19.524169921875,0.0999225578634968
4780,2002-10-29,19.07099723815918,19.901813507080078,18.6933536529541,19.501510620117188,9648120.0,-0.022075899162083523,-1.0382177284578922,-0.7402610606408448,71.61803008735939,72.9186661425405,-0.05960794132086278,-1.8099209730976007,-0.7789101978624018,1.552921464749815,23.81236123660365,1.2084598541259766,1.6548229475814047,1.371978998184204,-1.9596331354565386,4.703591131824947,-0.29382706863616903,3.0377850650045772,-0.7930507659912109,44.6808464910254,-31.559675148074085,1.6658060668203718,10,0.2077035903930664,-1.427492618560791,-0.343656063079834,0.8119325637817418,0.7552871704101562,1,0.08712867029147309,-2.505879556730713,19.501510620117188,3.126971656251378,18.859516143798828,1.6666647960515055,19.37311172485352,0.08712867029147309
4781,2002-10-30,19.607250213623047,19.67522621154785,18.88217544555664,19.06344413757324,8763159.0,0.028118769499419605,1.3333323980257528,-1.2631571951992213,71.15902151566462,72.78594311872398,-0.3073010745423126,-2.110557404094582,-1.3841590545412856,0.9402800937791547,21.890377086175263,0.7930507659912109,1.8957586173539838,1.6899540424346924,-1.534076683720567,4.913984768589952,0.07793867935706444,3.3019694055123203,-1.017370300292967,74.89358684076765,-2.697289541526345,1.6120153630776293,10,-0.3285493850708008,-1.9637455940246582,-0.8817973136901855,0.10196399688720703,0.35498619079589844,2,0.10670266850301058,-1.0382177284578922,19.07099723815918,-2.505879556730713,19.501510620117188,3.126971656251378,18.859516143798828,0.10670266850301058
4782,2002-10-31,19.380664825439453,20.31722068786621,19.12386703491211,19.614803314208984,9247610.0,-0.011556204246639501,-2.191919964900466,-0.4305551171298168,65.68914456509904,71.78602767966214,0.06328892262381203,-1.743761777191395,-1.2410950669540632,1.1006849484829289,21.485129672387842,1.1933536529541016,2.0074483523404254,1.3175982952117913,-1.8936100056383296,4.528806596061912,-0.2880058552132674,2.92320244563685,-0.6873111724853516,54.07405952484504,-21.690333774209392,1.6056041504250602,10,0.01132965087890625,-1.7371602058410645,-0.8969035148620605,0.2228097915649414,0.02265739440918324,3,0.11067812873669558,1.3333323980257528,19.607250213623047,-1.0382177284578922,19.07099723815918,-2.505879556730713,19.501510620117188,0.11067812873669558
4783,2002-11-01,20.58157157897949,20.77039337158203,19.07855033874512,19.38821792602539,14050553.0,0.061964167089030964,1.1538459670614472,-5.096785493173434,70.60323405234058,71.39272248608626,-1.006671225872001,-2.7508003662972875,-2.4955159364089106,-0.16853286218387709,21.166662140177806,1.6918430328369105,2.1858225744367665,2.3058917522430384,-0.9840988629720933,5.59588236745817,0.6608964446354726,3.9508870598506043,-1.699396133422848,90.90909090909074,15.388659135350437,1.6449953076075656,11,-1.0574016571044886,-2.8058915138244593,-2.3470549583435023,-0.9780969619750941,-1.1706962585449183,4,0.04036699849342096,-2.191919964900466,19.380664825439453,1.3333323980257528,19.607250213623047,-1.0382177284578922,19.07099723815918,0.04036699849342096
4784,2002-11-04,21.049848556518555,21.533233642578125,20.58912467956543,20.58912467956543,13504006.0,0.022752245898332246,-3.0983721931509574,0.38607488719929917,68.63100555755757,69.95164322650385,-1.3677662331374556,-2.964171480892567,-2.9866721588111744,-0.700920630676805,20.998459487771342,0.9516620635986364,2.180625514178452,2.515860605239869,-0.7945407990491908,5.826262009528929,0.860659903095339,4.171061307384399,-1.971298217773434,82.9786791052545,10.086828722929553,1.6552007021445296,11,-1.1442584991455078,-2.8927483558654785,-3.513972282409668,-2.1450142860412598,-1.7673721313476562,0,-0.03372805615854679,1.1538459670614472,20.58157157897949,-2.191919964900466,19.380664825439453,1.3333323980257528,19.607250213623047,-0.03372805615854679
4785,2002-11-05,20.93655586242676,21.827795028686523,20.69486427307129,21.049848556518555,9499038.0,-0.005382114450258602,-2.79747466675191,-0.24590150360998103,70.94658465063114,70.1259322183166,-1.3132442260552288,-2.550994913358039,-2.9065690242228364,-0.6479832440842976,20.44431970297598,1.1329307556152344,2.0998837244605575,2.1291540145874066,-1.0141847864870215,5.272492815661835,0.5574846140501926,3.7008234151246207,-1.8580055236816406,69.74357546493593,-2.9003753886837274,1.5716694005372136,11,-0.8836851119995153,-2.5453166961669957,-3.7707705497741735,-2.220544338226322,-1.6314201354980504,1,-0.045815327529873384,-3.0983721931509574,21.049848556518555,1.1538459670614472,20.58157157897949,-2.191919964900466,19.380664825439453,-0.045815327529873384
4786,2002-11-06,20.996978759765625,21.29909324645996,20.392749786376953,20.94410896301269,8386746.0,0.002885999862436872,1.7586216905799268,-0.46666554429446666,67.36842497004164,69.91737359952822,-1.2770769716966903,-2.286053156659772,-2.997972253680665,-0.7819267942101327,19.601819982628648,0.9063434600830078,2.0051227159183433,1.908610153198243,-0.9341056835379078,4.751325989934394,0.4872522348301658,3.32996807156632,-1.3685794830322244,69.78019919577962,-0.530473238253137,1.421357918368076,11,-0.9441080093383789,-2.5415401458740234,-3.885951519012451,-2.2809672355651855,-1.5483379364013707,2,-0.05575537150323606,-2.79747466675191,20.93655586242676,-3.0983721931509574,21.049848556518555,1.1538459670614472,20.58157157897949,-0.05575537150323606
4787,2002-11-07,20.219032287597656,21.29909324645996,19.826284408569336,20.996978759765625,8298038.0,-0.03705040049183972,1.1311460026660853,-14.714383635772307,57.770954623845896,68.70800286782996,-0.4095905379918534,-1.243501998745252,-2.2424230007881896,-0.07891199670397597,18.95733259142621,1.472808837890625,1.7206189373504088,0.9222044944763184,-1.5724888175856755,3.416897806538312,-0.32514216155468034,2.169551150507317,1.6087627410888672,41.48346464122274,-24.810787118242118,1.2473466560309974,11,0.04154205322265625,-1.7635936737060547,-3.2760567665100098,-1.5030207633972168,0.27190399169921875,3,-0.012700700979454416,1.7586216905799268,20.996978759765625,-2.79747466675191,20.93655586242676,-3.0983721931509574,21.049848556518555,-0.012700700979454416
4788,2002-11-08,20.551359176635746,20.996978759765625,20.05286979675293,20.407854080200195,10620334.0,0.016436339994468474,-1.21239155600649,-0.18446654309728114,57.510284484133855,66.81074272296374,-0.5327119119440447,-1.3625361184182445,-2.5935037274983266,-0.4640147684309106,19.675049220694486,0.9441089630126953,1.6364803298751909,1.0747731208801312,-1.2198715069861095,3.369417748746372,-0.07254919305298912,2.2220954348132516,1.236405639648435,36.22637625694722,-25.774850509729845,1.1473223139331208,11,-0.29078483581543324,-2.095920562744144,-3.7820992469787633,-1.8353476524353063,0.2567977905273402,4,-0.05586185064062721,1.1311460026660853,20.219032287597656,1.7586216905799268,20.996978759765625,-2.79747466675191,20.93655586242676,-0.05586185064062721
4789,2002-11-11,19.78852081298828,20.551359176635746,19.66012191772461,20.551359176635746,6721154.0,-0.03711863322960718,1.3366346040850288,-5.315757994630266,45.4931155961239,63.907974446159805,0.30745217981654704,-0.39384554479544676,-1.832860309181644,0.24457337458394335,20.26356242546445,0.8912372589111364,1.546119924281058,0.16843013763427805,-1.7864225363473807,2.123282811615937,-0.8089961993565531,1.1458564746251092,1.9600143951416023,5.9233513860719675,-49.46426729939809,0.9774263369908303,11,0.5664644241333008,-1.3330821990966797,-3.051360607147217,-1.0725092887878418,0.7930507659912074,0,-0.01908406879537161,-1.21239155600649,20.551359176635746,1.1311460026660853,20.219032287597656,1.7586216905799268,20.996978759765625,-0.01908406879537161
4790,2002-11-12,18.889728546142575,19.962236404418945,18.6933536529541,19.86404800415039,16792557.0,-0.04541988132108288,1.1677403377746496,1.2772292328733543,45.541399054100474,61.061571950430455,1.316244603632871,0.6106098436484224,-0.9068201303693577,1.0785143217172681,21.536914155863887,1.2688827514648438,1.4777271592540373,-0.7775675773620634,-2.6035145388914813,1.0483793841673545,-1.6905410581267724,0.13540590340264558,2.775270130371098,7.536243977636419,-45.31534590002042,0.9129734807647085,11,1.370845794677738,-0.434289932250973,-2.173338413238522,-0.17371702194213512,2.0241680145263707,1,0.02079161053420897,1.3366346040850288,19.78852081298828,-1.21239155600649,20.551359176635746,1.1311460026660853,20.219032287597656,0.02079161053420897
4791,2002-11-13,18.368579864501953,18.89728164672852,18.08912467956543,18.89728164672852,17035643.0,-0.02758899792379732,2.0571372911194854,0.542636994346391,43.28960512099156,58.57273423441852,1.8363186576427708,1.26000928531667,-0.39313616601151224,1.5419766443085443,22.24166418686348,0.8081569671630895,1.2802259584484474,-1.3391241073608384,-2.9967688665295746,0.3185206518078978,-2.1679464869452048,-0.5103017277764721,3.118120110598145,8.7058542509929,-42.20151207378542,0.828822379584368,11,1.5898799896240234,0.08685874938964844,-1.6918425559997559,0.34743165969848633,2.9380664825439453,2,0.050986841080550294,1.1677403377746496,18.889728546142575,1.3366346040850288,19.78852081298828,-1.21239155600649,20.551359176635746,0.050986841080550294
4792,2002-11-14,18.42900276184082,18.919940948486328,18.30060386657715,18.37613296508789,10058163.0,0.0032894702685011268,-5.074076152529532,-0.09999927847845469,46.93877661734362,55.94335007497441,1.8178751484753874,1.2581434814489683,-0.44026599283466794,1.4338839220925053,22.701513162514413,0.6193370819091797,1.1317136016655915,-1.2749247550964355,-2.944412708329569,0.39456319813669793,-2.109668731713004,-0.44018077847986703,2.7858911896165033,11.688278465884755,-40.60712742300225,0.834743976616567,11,1.5294570922851562,0.037764549255371094,-1.9391989707946777,0.28700876235961914,2.71903228759766,3,0.055327902149686636,2.0571372911194854,18.368579864501953,1.1677403377746496,18.889728546142575,1.3366346040850288,19.78852081298828,0.055327902149686636
4793,2002-11-15,19.025680541992188,19.055891036987305,18.202417373657227,18.43655586242676,10215190.0,0.0323771062309921,1.6279096400224344,11.142934449294641,46.594599671079216,53.49486053203236,1.0921338944501784,0.693450165744153,-1.0293481131017153,0.793727969663756,22.782661381219715,0.8534736633300781,0.9611112202579299,-0.6759811401367202,-2.3492048276104818,0.9972425473370414,-1.5125929838735992,0.16063070360015885,1.939151867713786,38.036826449353896,-13.35187093840711,0.8366118437368802,11,0.9327793121337891,0.007552146911621094,-2.535876750946045,-0.30966901779174805,1.9712982177734375,4,0.07701462946729687,-5.074076152529532,18.42900276184082,2.0571372911194854,18.368579864501953,1.1677403377746496,18.889728546142575,0.07701462946729687
4794,2002-11-18,19.365558624267575,19.667673110961914,18.88217544555664,19.214502334594727,10821052.0,0.017864174767637353,1.0800026263488447,0.2564080149965475,52.13581241638126,51.404774728226826,0.5455884865469436,0.36578249228683646,-1.3706728840867406,0.4040678684567389,22.717283758682257,0.7854976654052734,0.8826522967599004,-0.331948947906497,-2.008227328409852,1.344329432596858,-1.1700881381581745,0.5061902423451805,1.3692171670271556,68.14510462807374,15.250769894539694,0.8381391902516776,11,0.32855033874512074,-0.1888208389282191,-2.662385702133175,-0.6495471000671351,1.8202419281005895,0,0.07449298886156308,1.6279096400224344,19.025680541992188,-5.074076152529532,18.42900276184082,2.0571372911194854,18.368579864501953,0.07449298886156308
4795,2002-11-19,19.244712829589844,19.41087532043457,18.93504524230957,19.335346221923828,8903238.0,-0.006240243156543701,2.9374980270841884,-0.5999974746518317,47.2027998785016,49.164149718055704,0.4483580571380408,0.41448709194694544,-1.260986471307703,0.4697025744654617,22.029340973506585,0.475830078125,0.6267486397460331,-0.39350471496582173,-2.0443091859476183,1.2572997560159749,-1.21890695045672,0.4318975205250766,1.2784108727665426,73.2057456737078,22.140172104403504,0.8254022354908988,11,0.44939613342285156,0.18126964569091797,-2.5094401836395264,-0.5287013053894043,1.359518051147461,1,0.0694662872461338,1.0800026263488447,19.365558624267575,1.6279096400224344,19.025680541992188,-5.074076152529532,18.42900276184082,0.0694662872461338
4796,2002-11-20,19.78852081298828,20.279455184936523,19.04078483581543,19.12386703491211,12969639.0,0.02825752653280955,-1.981808497938419,-7.333431541731555,53.00000673421081,48.63404439698514,-0.3183775598804992,-0.11436447292805951,-1.8334832835197474,-0.1202024973739384,21.56996847239197,1.2386703491210938,0.36618743481522387,0.13708572387695384,-1.5141070379451378,1.7882784856990455,-0.6885106570340902,0.9626821047879979,0.5398829675448269,76.36372485458682,24.617943729576922,0.8255963809110449,11,-0.2454690933227539,-0.09441184997558594,-2.8889734745025635,-1.0725092887878418,0.8081569671630859,2,0.05687012982506601,2.9374980270841884,19.244712829589844,1.0800026263488447,19.365558624267575,1.6279096400224344,19.025680541992188,0.05687012982506601
4797,2002-11-21,20.75528717041016,21.095165252685547,19.728097915649414,19.78852081298828,14758231.0,0.04885490767896794,-1.513887573611681,1.4545412804545639,51.32335697378923,47.946608006946846,-1.3422260303485096,-1.0248152364546783,-2.793947173512027,-1.1276710278168203,21.009460618534533,1.3670673370361328,0.10310001942489322,1.0347433090209996,-0.6818066809589567,2.751293299000956,0.17646831403102325,1.893018304010976,-2.66616249084473,88.25068424595811,39.74617822263002,0.8582749949899782,11,-1.1631422042846715,-0.815710067749027,-3.736782312393192,-2.0392756462097203,-0.2794570922851598,3,0.026564757794427685,-1.981808497938419,19.78852081298828,2.9374980270841884,19.244712829589844,1.0800026263488447,19.365558624267575,0.026564757794427685
4798,2002-11-22,20.808156967163086,21.28398895263672,20.475830078125,20.762840270996094,10615435.0,0.002547292953301028,-1.6097545201733234,0.046874506771046896,48.034400321157364,48.228972976395006,-1.5140576359461058,-0.9741581201755132,-2.8324655045969322,-1.2305142172152053,21.49966587146836,0.8081588745117188,-0.12463211721878409,0.9901810646057143,-0.7417334135274309,2.7220955427388596,0.12422382553914346,1.8561383036722852,-2.6589114761352555,80.18863729132288,34.555905403085376,0.8659572390665722,11,-1.1216001510620117,-0.8685798645019531,-3.7160117626190186,-2.0921454429626465,1.0271892547607422,4,0.01633388688924975,-1.513887573611681,20.75528717041016,-1.981808497938419,19.78852081298828,2.9374980270841884,19.244712829589844,0.01633388688924975
4799,2002-11-25,21.450151443481445,21.4879150390625,20.61178207397461,20.657100677490234,10779478.0,0.03085301967547993,1.017396269090989,17.500189401910855,53.84615604362075,49.151723753008376,-2.118327316717018,-1.5417251396771476,-3.453083075991252,-1.9313160419486444,21.510274926150657,0.8761329650878906,-0.20496524142810557,1.5347434997558587,-0.3359019574633706,3.405388956975088,0.5994207711462423,2.470066228365475,-3.1755162139892583,98.5207394584288,53.62713153764351,0.9353227286096153,11,-1.6616315841674805,-1.4916915893554688,-4.361782789230347,-2.734139919281006,0.3625373840332031,0,-0.021126782480295092,-1.6097545201733234,20.808156967163086,-1.513887573611681,20.75528717041016,-1.981808497938419,19.78852081298828,-0.021126782480295092
4800,2002-11-26,20.732627868652344,21.46525764465332,20.67220497131348,21.450151443481445,10483962.0,-0.033450746337138404,1.1212104206576459,-0.9047637372019808,48.19773193752789,49.69707117706797,-1.2425662941088333,-0.7308022315608298,-2.7152618265617257,-1.2762838210660163,21.7441072050518,0.7930526733398402,-0.3309663990877567,0.7341383934020982,-1.1261678448191645,2.594444631623361,-0.19601472570853318,1.6642915125127296,-2.2651958505859398,69.13579958238536,26.258718082444155,0.9301531191106314,11,-0.8874616622924805,-0.7741680145263672,-3.429002523422241,-2.0166163444519043,2.824773788452145,1,0.021857947125024868,1.017396269090989,21.450151443481445,-1.6097545201733234,20.808156967163086,-1.513887573611681,20.75528717041016,0.021857947125024868
4801,2002-11-27,21.69939613342285,21.714502334594727,20.808156967163086,20.921449661254886,6750944.0,0.0466302810668906,1.2429880955752546,-1.0842103304455954,59.83936272467756,51.13046963343841,-1.8854458686856397,-1.6156298933152904,-3.646914662537707,-2.2881345974897727,22.055439337608092,0.9818744659423828,-0.2703840316016297,1.5962993621826165,-0.40157704974365416,3.594175774108887,0.5973611562194812,2.595237568145752,-3.0507351340966835,99.239520360114,53.86516356542462,0.9989382059631348,11,-1.740936279296875,-1.740936279296875,-3.974698305130005,-2.983384609222412,1.170694351196289,2,-0.05046984929680598,1.1212104206576459,20.732627868652344,1.017396269090989,21.450151443481445,-1.6097545201733234,20.808156967163086,-0.05046984929680598
4802,2002-11-29,21.525680541992188,21.70694923400879,21.049848556518555,21.14803504943848,4411965.0,-0.008005549572095982,-1.2894756953789819,0.48543891651220256,56.61539083157918,52.24389087349395,-1.370382452654173,-1.341768736073977,-3.4201425773920064,-2.1540952503127357,21.907200831169106,0.6571006774902344,-0.1367235403287239,1.3153329849243178,-0.748462970647001,3.3791289404956366,0.28343500713865666,2.347230962709979,-2.6317522358445338,84.75611352266095,36.64557997040206,1.0318979777856594,11,-1.227341651916504,-1.567220687866211,-3.5177500247955322,-2.809669017791748,0.21147918701171875,4,-0.043157881119183505,1.2429880955752546,21.69939613342285,1.1212104206576459,20.732627868652344,1.017396269090989,21.450151443481445,-0.043157881119183505
4803,2002-12-02,21.41238784790039,21.97885131835937,21.072507858276367,21.714502334594727,9919805.0,-0.005263141105842695,1.1818244429904712,-0.7999949493674158,62.09223329377271,53.35015985987079,-0.9866931419196554,-1.2258942296170545,-3.249633202396595,-2.0892586745911004,21.512743864752437,0.9063434600830043,0.07499314105664112,1.1604994773864732,-0.967214200289753,3.2882131550626994,0.09664263854836008,2.2243563162245863,-2.29281361947697,58.56365924507995,4.905364000067607,1.0638568388381135,12,-0.955439567565918,-1.3783998489379883,-3.332704782485962,-2.696376323699951,0.5438060760498047,0,-0.043739062472998524,-1.2894756953789819,21.525680541992188,1.2429880955752546,21.69939613342285,1.1212104206576459,20.732627868652344,-0.043739062472998524
4804,2002-12-03,20.33987808227539,21.110271453857425,20.128398895263672,20.921449661254886,10625232.0,-0.050088284092526636,1.0472415267296926,1.9250039458316353,60.52629830105238,54.83054857348753,0.2665933032088894,-0.22061172567376275,-2.1192587811926913,-1.0597531713275714,20.163108331153357,1.2839889526367188,0.2416997074374585,0.12348823547363352,-1.9716105525262009,2.218587023473468,-0.9240611585262855,1.1710376294735525,-0.9343761448583763,11.4285125287321,-46.07844138608253,1.0475493939999176,12,0.16993999481201172,-0.3058900833129883,-2.135572671890259,-1.6238665580749512,1.4123878479003906,1,0.07352394805904083,1.1818244429904712,21.41238784790039,-1.2894756953789819,21.525680541992188,1.2429880955752546,21.69939613342285,0.07352394805904083
4805,2002-12-04,19.977340698242188,20.385196685791016,19.826284408569336,20.33987808227539,11760298.0,-0.017823970358461838,1.4666531983130888,0.6233753455926445,61.952852600748145,55.82530922532502,0.8314150400919473,0.06996628322296061,-1.6999285052130801,-0.7411970162880586,18.437797367848237,0.5589122772216797,0.37415180330068765,-0.1910883903503411,-2.2605320299652867,1.8783552492646045,-1.2258102101578139,0.8436334294571317,-0.3145038227309378,7.017495669279141,-54.32180099421733,1.0347218198074726,12,0.876133918762207,0.056647300720214844,-1.6389720439910889,-1.261329174041748,1.7447128295898438,2,0.09187149365851055,1.0472415267296926,20.33987808227539,1.1818244429904712,21.41238784790039,-1.2894756953789819,21.525680541992188,0.09187149365851055
4806,2002-12-05,19.826284408569336,20.166162490844727,19.486404418945312,20.05286979675293,8159415.0,-0.007561381264631684,2.000008417791845,0.6249986847227922,60.24363410195058,56.81645112845406,1.1045462716724757,0.13578175582440366,-1.491689679431321,-0.6361704251148232,16.87040911401721,0.6797580718994141,0.4411852043765201,-0.2836099624633803,-2.3203451107156283,1.7531251857888677,-1.3019775365895043,0.7347576116627437,2.1525669097900355,13.636398420521004,-51.75341880444576,1.0183675741261249,12,0.9063434600830078,0.2077035903930664,-1.3651816844940186,-1.1102728843688965,2.5377635955810547,3,0.18819044313328237,1.4666531983130888,19.977340698242188,1.0472415267296926,20.33987808227539,1.1818244429904712,21.41238784790039,0.18819044313328237
4807,2002-12-06,19.962236404418945,20.347431182861328,19.342899322509766,19.448640823364254,8151338.0,0.006857159568983473,-1.7708220439300275,-2.26667564564465,57.36341853969401,57.85300870829147,0.943487550379313,-0.021497341472787923,-1.5508996350008886,-0.8096282108049451,15.982451735685565,1.0045318603515625,0.5724018379282718,-0.1348181724548354,-2.171894115466781,1.9022577705571102,-1.1533561439608064,0.8837197990511356,1.9667659759521463,23.495764827445512,-43.480493915123176,1.0185379715059728,12,0.698638916015625,0.07175159454345703,-1.501133680343628,-1.2462248802185059,1.5936546325683594,4,0.14566775091174144,2.000008417791845,19.826284408569336,1.4666531983130888,19.977340698242188,1.0472415267296926,20.33987808227539,0.14566775091174144
4808,2002-12-09,19.403322219848636,19.773414611816406,19.267372131347656,19.773414611816406,7719979.0,-0.027998575572754203,1.7346818872883758,-0.7205910751953296,50.287020481250444,57.45754920136143,1.432848775189818,0.4711552683592082,-0.877545263563082,-0.27798189710460264,15.01365347401351,0.6948642730712891,0.6110134883519436,-0.636330509185786,-2.6841763534920666,1.4115153351204945,-1.6602534313389263,0.38759241296735425,2.422236038208002,7.376967739932491,-56.99556220393119,1.0239229221531394,12,1.2197895050048793,0.630665779113766,-0.8855726718902623,-0.7892737388610875,1.6314201354980433,0,0.12028030471853257,-1.7708220439300275,19.962236404418945,2.000008417791845,19.826284408569336,1.4666531983130888,19.977340698242188,0.12028030471853257
4809,2002-12-10,19.41087532043457,19.448640823364254,19.07855033874512,19.25981903076172,7055464.0,0.000389268420137201,2.2666481476805367,-0.408158321952229,51.28504076663759,57.800583515706954,1.2355331305965258,0.4573055773311516,-0.7669934502887124,-0.3002523849994354,14.390500453565124,0.3700904846191335,0.5924936005037367,-0.6098951339721665,-2.674387315400967,1.4545970474566339,-1.6421412246865685,0.42235095674223544,2.261191770019529,25.43342982137285,-36.25937994130631,1.0322460907144004,12,1.1178255081176758,0.623112678527832,-0.7609503269195557,-1.295316219329834,1.1933555603027344,1,0.13112848140527023,1.7346818872883758,19.403322219848636,-1.7708220439300275,19.962236404418945,2.000008417791845,19.826284408569336,0.13112848140527023
4810,2002-12-11,19.2824764251709,19.524169921875,18.768882751464844,18.919940948486328,7974452.0,-0.006614791612643112,-1.2727301424229989,2.4000025253481825,45.81771292283876,56.24262242661375,1.2701671766075755,0.649960621839277,-0.5370777881864939,-0.1546643569859043,14.66181414884521,0.7552871704101562,0.5885776717826232,-0.7579314231872551,-2.7842434776421854,1.268380631267675,-1.771087450414722,0.25522460404021174,2.1821093251464845,32.53581983871708,-26.173432685734504,1.0131560272274656,12,1.091390609741211,0.7515115737915039,-0.2511312961578369,-1.1253762245178223,0.8836860656738281,2,0.12808466353320047,2.2666481476805367,19.41087532043457,1.7346818872883758,19.403322219848636,-1.7708220439300275,19.962236404418945,0.12808466353320047
4811,2002-12-12,19.30513572692871,19.47129821777344,18.919940948486328,19.47129821777344,6759682.0,0.0011751240482904546,5.636362592834682,-0.45833442940344954,35.79882706777022,53.92967089730165,0.9746619720928216,0.7389496158070692,-0.44028066469977745,-0.15186877126886245,15.479575048953336,0.5513572692871129,0.4815649916651701,-0.7820999145507805,-2.6852815728003705,1.1210817436988094,-1.7336907436755737,0.16949091457401266,1.8898797235034195,33.97127163146104,-20.133651026134693,0.9515908291247943,12,1.0687313079833984,0.7288522720336914,-0.08308076858520508,-1.0007548332214355,1.0347423553466797,3,0.12519558707541045,-1.2727301424229989,19.2824764251709,2.2666481476805367,19.41087532043457,1.7346818872883758,19.403322219848636,0.12519558707541045
4812,2002-12-13,19.448640823364254,20.015106201171875,19.108760833740234,19.146526336669922,8073487.0,0.00743351916637236,-3.799979797469633,-1.818187035825324,36.91862428424601,51.13260322957646,0.5649558671261659,0.7122682999201224,-0.4996440873687895,-0.2859509745284363,16.585051394342425,0.9063453674316406,0.4708070953201151,-0.6895767211914112,-2.4553961066742005,1.076242664291378,-1.5724864139328076,0.1933329715499852,1.5037613571711468,54.54544063179132,3.585439700177382,0.8829096927413949,12,0.49093627929687855,0.5853471755981481,-0.19448614120483043,-1.1442599296569789,-0.16616439819335582,4,0.14990287533531732,5.636362592834682,19.30513572692871,-1.2727301424229989,19.2824764251709,2.2666481476805367,19.41087532043457,0.14990287533531732
4813,2002-12-16,20.490936279296875,20.58157157897949,19.622356414794922,19.622356414794922,12563966.0,0.0535922003701399,-1.2086976762570572,2.875002367499008,41.430500842968584,49.01084795645604,-0.6948657264140579,-0.22622407866090555,-1.4395686765175526,-1.3282241111277813,17.83124674446671,1.1329307556152344,0.29419405325165826,0.2794559478759773,-1.412032601810779,1.9709444975627335,-0.5662883269674026,1.1252002227193572,0.24311395833147031,94.99995265007053,47.98830085441257,0.8457442748433787,12,-0.815709114074707,-0.45694828033447266,-1.132929801940918,-2.1865553855895996,-1.9561939239501953,0,0.05197199108790418,-3.799979797469633,19.448640823364254,5.636362592834682,19.30513572692871,-1.2727301424229989,19.2824764251709,0.05197199108790418
4814,2002-12-17,20.808156967163086,21.14048385620117,20.430513381958008,20.490936279296875,11055003.0,0.015481024563368306,-2.2413823131147166,0.36521763954096087,50.72674744044467,47.763502938644535,-1.0489878182805263,-0.45305594486117684,-1.6342558510203347,-1.6464719744099696,18.748635180091988,0.7099704742431605,0.15450268747139972,0.5245467185974135,-1.1378402250369106,2.1869336622317377,-0.30664675321974855,1.3557401904145756,-2.039274215698242,85.98723502133674,40.04849253054037,0.8311934718171625,12,-0.8534736633300781,-0.7741689682006836,-1.450150489807129,-2.5037760734558105,-2.039274215698242,1,0.010889257926166351,-1.2086976762570572,20.490936279296875,-3.799979797469633,19.448640823364254,5.636362592834682,19.30513572692871,0.010889257926166351
4815,2002-12-18,20.58157157897949,21.14048385620117,20.543806076049805,20.95921516418457,13827856.0,-0.010889257926166462,-1.6333240738402328,-1.1904759041577841,37.45763654963121,45.23172543283127,-0.8131948400761999,-0.12773002358265018,-1.2718516212130666,-1.421759397241999,19.715600426717806,0.5966777801513636,-0.037355358339024036,0.23111839294433167,-1.361422291867818,1.8236590777564814,-0.5651519494617432,1.0273887353504065,-1.76525680541992,74.82992671387485,34.1613962247606,0.7962703424060747,12,-0.6268882751464808,-0.5475835800170863,-1.1763596534728968,-2.2771906852722132,-2.2129917144775355,2,0.0011009509973940457,-2.2413823131147166,20.808156967163086,-1.2086976762570572,20.490936279296875,-3.799979797469633,19.448640823364254,0.0011009509973940457
4816,2002-12-19,20.913896560668945,21.08761215209961,20.58912467956543,20.58912467956543,9764368.0,0.016146725259254202,-2.069769900278375,-0.8599957574471873,43.37150809241793,43.67706871646727,-1.0896008419878527,-0.3914939201879619,-1.4587739627672107,-1.7552497034319394,19.973406755532793,0.5060405731201207,-0.1407293378434531,0.5071745872497573,-1.0812877358513902,2.0956369103509047,-0.28705657430081644,1.301405748800331,-2.051098405456546,88.84753024761378,51.5351865805452,0.7942311615505739,12,-0.9592132568359375,-0.879908561706543,-1.5558900833129883,-2.60951566696167,-2.545316696166992,3,-0.035752977339976955,-1.6333240738402328,20.58157157897949,-2.2413823131147166,20.808156967163086,-1.2086976762570572,20.490936279296875,-0.035752977339976955
4817,2002-12-20,21.3066463470459,21.67673683166504,21.03474235534668,21.661630630493164,16892916.0,0.0187793692695013,2.3333333333333335,-1.0930265337044998,48.91974015618844,43.52514868034926,-1.4210271377401504,-0.7808541477589088,-1.7202299255463274,-2.1631735366374087,19.81910231582662,0.7628402709960938,-0.2200095043791528,0.8723564147949219,-0.760105462325356,2.5048182919152,0.05612547623478292,1.6885873533550608,-2.3982944778137245,81.98529923766604,45.404665712577504,0.8162309385601394,12,-1.083836555480957,-1.2160120010375977,-2.0996971130371094,-3.002265453338623,-3.293050765991211,4,-0.04537402315801553,-2.069769900278375,20.913896560668945,-1.6333240738402328,20.58157157897949,-2.2413823131147166,20.808156967163086,-0.04537402315801553
4818,2002-12-23,21.14803504943848,21.41238784790039,20.95921516418457,21.208459854125977,8419316.0,-0.007444216937003256,-1.0689766275384025,0.17021825332859505,60.15179765551741,44.510343890224796,-1.1051165235410991,-0.6276546595841026,-1.4586795776960493,-2.0182800825587996,19.480248342525066,0.4531726837158203,-0.27828356325597525,0.6967512130737354,-0.9590078358325869,2.3525102619800577,-0.13112831137942393,1.5246307375268948,-2.128947781708991,57.57568336955552,17.077619390462424,0.8278795244531604,12,-0.9252252578735387,-1.0574007034301793,-1.9354214668273961,-2.8436541557312047,-2.68881988525391,0,-0.08821427711399199,2.3333333333333335,21.3066463470459,-2.069769900278375,20.913896560668945,-1.6333240738402328,20.58157157897949,-0.08821427711399199
4819,2002-12-24,20.996978759765625,21.185800552368164,20.913896560668945,21.155588150024414,2964966.0,-0.007142804961299043,1.4827538162787255,2.624905303030457,63.52705999048573,46.47804911996335,-0.788310124472666,-0.5399744528882167,-1.203099663538051,-1.8705025124507166,18.951571010301144,0.27190399169921875,-0.3207452051095103,0.5683535575866685,-1.0416208660076407,2.1783279811809777,-0.2366336542104861,1.373340769383823,-1.871585509478713,40.000033671054005,-4.537577673037752,0.8049872117971539,12,-0.6986398696899414,-0.6231117248535156,-1.5011324882507324,-2.6925978660583496,-1.9033222198486328,1,-0.11726622351674132,-1.0689766275384025,21.14803504943848,2.3333333333333335,21.3066463470459,-2.069769900278375,20.913896560668945,-0.11726622351674132
4820,2002-12-26,21.185800552368164,21.714502334594727,20.95921516418457,20.95921516418457,5639048.0,0.008992807715953788,-5.666689114111586,-1.4285748644130982,67.85712854122198,50.040082617013546,-0.7585190944837343,-0.7305611853435785,-1.316163162855453,-2.0567144143739036,18.56420942734125,0.7552871704101562,-0.25568214170674963,0.7345167160034194,-0.9059397305946852,2.374973162601524,-0.0857115072956347,1.5547449393024735,-1.9583535588261256,53.020056879235014,4.384717162815015,0.8202282232990523,12,-0.7741689682006836,-0.8119335174560547,-1.7503771781921387,-2.8814196586608887,-1.835348129272461,3,-0.11408196706700113,1.4827538162787255,20.996978759765625,-1.0689766275384025,21.14803504943848,2.3333333333333335,21.3066463470459,-0.11408196706700113
4821,2002-12-27,20.604230880737305,21.22356414794922,20.415407180786133,20.996978759765625,6339974.0,-0.027450917901039706,-1.0980319824514928,-1.7333327721472103,57.548851446031506,52.33233007943416,0.029844877695897054,-0.24795830626955606,-0.6516131760762889,-1.4757695537268347,17.661794298014854,0.8081569671630859,-0.20374762770202892,0.20770530700683665,-1.3270397651492587,1.742450379162932,-0.5596672290712092,0.9750778430848825,-1.2275605667321052,14.535016884451624,-35.74029883181911,0.767372536078047,12,0.06419849395751953,-0.2303638458251953,-1.0441851615905762,-2.2998499870300293,-1.4577045440673828,4,-0.10850446343646047,-5.666689114111586,21.185800552368164,1.4827538162787255,20.996978759765625,-1.0689766275384025,21.14803504943848,-0.10850446343646047
4822,2002-12-30,20.596677780151367,20.996978759765625,20.20392608642578,20.58157157897949,6616293.0,-0.0003665800790942919,-1.0588150825678988,-0.038462845959224834,66.12248368842567,55.07588372892939,0.24291821282763237,-0.33051813424624044,-0.5898927639486828,-1.4644293952865866,16.598202885807233,0.7930526733398438,-0.09003903833101035,0.24660234451294016,-1.197825732450383,1.6910304214762633,-0.47561169396872316,0.9688163829946035,-1.0797375449107953,26.000123740967222,-28.47460432083211,0.7222140384816622,12,0.3625364303588867,-0.2228107452392578,-0.9780974388122559,-2.292296886444092,-1.7824783325195277,0,-0.10817753908820138,-1.0980319824514928,20.604230880737305,-5.666689114111586,21.185800552368164,1.4827538162787255,20.996978759765625,-0.10817753908820138
4823,2002-12-31,20.475830078125,20.77039337158203,20.31722068786621,20.566465377807614,7564012.0,-0.005867339544575745,-1.2222294968503458,-5.999873737372091,63.96039683178652,56.54628921685626,0.40386888228061224,-0.2987495941592009,-0.4334268647686983,-1.3514333116480728,15.267458874686191,0.4531726837158203,0.09174663653033832,0.17258253097534038,-1.1849476393804537,1.5301127013311344,-0.5061825542025566,0.8513476161532374,-0.8270361169231784,18.000017677281033,-38.48975694596977,0.6787650851778969,12,0.4833841323852539,-0.10196304321289062,-0.7099690437316895,-2.1714491844177246,-1.45770263671875,1,-0.12025077799902228,-1.0588150825678988,20.596677780151367,-1.0980319824514928,20.604230880737305,-5.666689114111586,21.185800552368164,-0.12025077799902228
4824,2003-01-02,21.835346221923828,21.88821792602539,20.93655586242676,21.072507858276367,9669040.0,0.06639614309220332,1.191301025281785,-8.416570214019986,75.29940091463814,60.75092970185704,-0.8880001576392225,-1.623734242485206,-1.752967189079932,-2.7149549919945706,15.536190929613452,1.4123878479003906,0.30796142043461927,1.4573252677917488,-0.0636081077919215,2.978258643375419,0.6968585799999119,2.2177919555835857,-2.0626097583184304,96.86089412425514,35.79858277804138,0.7604666877918351,1,-0.7892742156982422,-1.4614791870117188,-2.0222792625427246,-3.5309653282165527,-3.330814361572269,3,-0.15461770211591364,-1.2222294968503458,20.475830078125,-1.0588150825678988,20.596677780151367,-1.0980319824514928,20.604230880737305,-0.15461770211591364
4825,2003-01-03,21.81268882751465,21.903322219848636,21.533233642578125,21.842899322509766,8031252.0,-0.0010376475911534344,3.900008838718455,-0.039602747364025734,74.85031366272011,64.24857476522395,-0.751356895542262,-1.5352396682096128,-1.7214265713596042,-2.695148964945222,16.195796757412097,0.37008857727051137,0.43600142366192074,1.3429004669189446,-0.29334582668020204,2.9791467605180912,0.5247773201193695,2.1610236137185197,-1.8707138469156526,94.6667295193006,28.93097898734422,0.8181231467995738,1,-0.7590646743774414,-1.438821792602539,-1.9391989707946777,-3.508307933807373,-3.904834747314453,4,-0.12465369625444134,1.191301025281785,21.835346221923828,-1.2222294968503458,20.475830078125,-1.0588150825678988,20.596677780151367,-0.12465369625444134
4826,2003-01-06,23.55740165710449,23.90483474731445,22.326284408569336,22.63595199584961,22977358.0,0.07998614216643718,-1.0490211248862626,-30.50097859713354,80.90910186610463,67.80294828854797,-2.3262883267885215,-3.147466635560889,-3.407580680348392,-4.429943548346333,17.76747875226416,2.092145919799801,0.5290153869218628,2.901057434082027,0.7914113714926785,5.0107034966713755,1.8462344027873527,3.9558804653767012,-3.4192919525805294,90.61222196911677,22.491823920864448,1.0548230312946738,1,-1.5030212402343714,-2.22054290771484,-3.6555886268615687,-5.253020763397213,-6.132930755615231,0,-0.17858290550223077,3.900008838718455,21.81268882751465,1.191301025281785,21.835346221923828,-1.2222294968503458,20.475830078125,-0.17858290550223077
4827,2003-01-07,22.87009048461914,23.30815696716309,22.515106201171875,23.30060386657715,16705835.0,-0.02917601790255453,2.559317390950724,-0.4672131317208492,68.90757168695116,68.77581206981837,-1.5576875397532461,-2.3517099141885325,-2.663620246934329,-3.754820393963609,19.243803175732214,1.0422954559326136,0.7096171583659547,2.0683535575866685,-0.23205770994304586,4.368764825116383,0.9181479238218131,3.218559191351524,-2.2799737749603217,71.15787134432044,6.171627372227775,1.1502056337648572,1,-0.8157100677490234,-1.5332317352294922,-2.911630630493164,-4.565709590911865,-5.913896560668945,1,-0.1628137042331963,-1.0490211248862626,23.55740165710449,3.900008838718455,21.81268882751465,1.191301025281785,21.835346221923828,-0.1628137042331963
4828,2003-01-08,21.737159729003906,22.401813507080078,21.608760833740234,22.12990951538086,15317091.0,-0.04953765951985045,-1.441861694318015,0.9122824117352567,56.53560085286931,67.9989832767499,-0.37146471224199473,-1.0909000576930268,-1.4694797458922082,-2.6398245473047943,20.439965782690557,1.2613296508789062,0.8185189555685213,0.8187309265136733,-1.418918180457723,3.0563800334850697,-0.3000936269720249,1.9375554799993715,-0.7492768548264124,26.97198941289634,-33.89717740730375,1.118824553485698,1,0.31722068786621094,-0.4003009796142578,-1.6087603569030762,-3.432778835296631,-4.101207733154297,2,-0.13446836283178054,2.559317390950724,22.87009048461914,-1.0490211248862626,23.55740165710449,3.900008838718455,21.81268882751465,-0.13446836283178054
4829,2003-01-09,21.956193923950195,22.22054481506348,21.62386703491211,21.737159729003906,10188312.0,0.010076486425870668,-1.6779692937213653,-0.557693988752586,59.680852035550224,67.09050810945303,-0.49184832902856,-1.1694251904907986,-1.6441935538492167,-2.883299706411286,21.93949936154039,0.5966777801513707,0.8781504757199841,0.9104991912841811,-1.2544807334827155,3.0754791160510777,-0.1719907710992672,1.9929891536676294,-0.6182768249962685,17.834376975427123,-39.564074084852706,1.0824899623834483,1,0.09818649291992188,-0.6193351745605469,-1.7107257843017578,-3.576284885406494,-4.063444137573242,3,-0.13381492679107065,-1.441861694318015,21.737159729003906,2.559317390950724,22.87009048461914,-1.0490211248862626,23.55740165710449,-0.13381492679107065
4830,2003-01-10,21.75226593017578,21.9637451171875,21.56344413757324,21.9637451171875,8191985.0,-0.009287948288340009,2.785724593239328,-0.965507632557451,56.013005855863625,66.91985859943438,-0.22251706750594735,-0.8126443736025024,-1.383522187380759,-2.719477185942722,23.87415605930402,0.40030097961426137,0.8919444897896796,0.5830817222595215,-1.4352144274078569,2.6013778719269,-0.4260663525741677,1.5922297970932107,2.1525688171386683,8.06451481512573,-43.48223630229178,1.0091480748336896,1,0.30211448669433594,-0.4154071807861328,-1.480362892150879,-3.37235689163208,-4.358005523681641,4,-0.14930555190201178,-1.6779692937213653,21.956193923950195,-1.441861694318015,21.737159729003906,2.559317390950724,22.87009048461914,-0.14930555190201178
4831,2003-01-13,21.72205352783203,22.250755310058594,21.608760833740234,22.092145919799805,9479178.0,-0.0013889312699987277,-1.1518967110037048,1.750018038168765,53.14285137067646,65.47767723079556,-0.019072133765117627,-0.6240752185946832,-1.3130352387864832,-2.703542166863329,25.98836341833145,0.6419944763183594,0.907137650192837,0.43202342987060405,-1.3968750055982078,2.260921865339416,-0.48242578786380363,1.3464726476050117,2.1359534072875945,9.090859399255905,-37.0108617488712,0.9144492177344059,1,0.3889741897583008,-0.3851947784423828,-1.2783222198486328,-3.34214448928833,-5.634441375732422,0,-0.17559110802967037,2.785724593239328,21.75226593017578,-1.6779692937213653,21.956193923950195,-1.441861694318015,21.737159729003906,-0.17559110802967037
4832,2003-01-14,22.36404800415039,22.36404800415039,21.880664825439453,22.05438041687012,11830602.0,0.029554962448452793,2.1219488158664657,-0.8367304867678416,58.57295498755218,64.8790725814362,-0.42912792994674476,-1.0924672469663648,-1.8991601211843943,-3.361411518081532,27.610433509290434,0.6419944763183594,0.9071598145922941,0.9282475471496596,-0.7404077649416649,2.596902859240984,0.09391989110399734,1.762575203195322,1.448067675018308,95.49536227070145,48.74466484083126,0.8343276560456626,1,0.056647300720214844,-1.0271892547607422,-1.9807400703430176,-3.9841389656066895,-6.706948280334473,1,-0.2208713333893949,-1.1518967110037048,21.72205352783203,2.785724593239328,21.75226593017578,-1.6779692937213653,21.956193923950195,-0.2208713333893949
4833,2003-01-15,21.555891036987305,22.65105628967285,21.525680541992188,22.44713020324707,10840382.0,-0.036136435005554746,-1.3650790469471523,-2.8780511841335676,53.606236233449685,62.468720950193045,0.612788681239163,-0.21126757779476435,-1.082087241837197,-2.5651863500496788,28.540387753856994,1.125375747680664,0.9830674988811907,0.06684284210205149,-1.5417457590280783,1.6754314432321813,-0.7374514584630134,0.8711371426671164,2.2112512113494844,2.684480721872611,-43.06452602709012,0.8042943005650647,1,1.1593666076660156,-0.21903228759765625,-1.2084593772888184,-3.1759819984436035,-5.88368606567383,2,-0.2133846893707425,2.1219488158664657,22.36404800415039,-1.1518967110037048,21.72205352783203,2.785724593239328,21.75226593017578,-0.2133846893707425
4834,2003-01-16,21.03474235534668,21.827795028686523,20.95921516418457,21.744712829589844,9991566.0,-0.024176624420043535,-1.0175488730132358,0.7966104959487743,49.06541592873569,59.60373231308366,1.1269383709865401,0.3454374420090396,-0.5729908906848813,-2.0460964917155167,28.71938891760477,0.8685798645019531,1.0221240515754175,-0.4656351089477546,-2.0571329801337512,1.125862762238242,-1.2613840445407547,0.33011382664524547,2.6427414247363252,4.4642011607509255,-38.69762738167772,0.7957489355929986,1,1.397282600402832,0.30211639404296875,-0.7061924934387207,-2.6548333168029785,-4.909364700317386,3,-0.1615798426279823,-1.3650790469471523,21.555891036987305,2.1219488158664657,22.36404800415039,-1.1518967110037048,21.72205352783203,-0.1615798426279823
4835,2003-01-17,20.604230880737305,21.1933536529541,20.438066482543945,21.03474235534668,7796506.0,-0.020466686367563103,1.0202026385870397,0.6063794062257374,49.99999999999999,56.16938766129426,1.5287694538880103,0.8197632214211907,-0.15613049952503388,-1.6243890752094714,28.676313973455063,0.7552871704101562,1.07658746976227,-0.8972795486450202,-2.486053307742491,0.6914942104524506,-1.6916664281937557,-0.1028926690962848,2.9101567823917946,7.5085930200888775,-37.65195241740065,0.7943868795487347,1,1.268880844116211,0.7326278686523438,-0.32288646697998047,-2.2243218421936035,-5.000000953674316,4,-0.13159826785358386,-1.0175488730132358,21.03474235534668,-1.3650790469471523,21.555891036987305,2.1219488158664657,22.36404800415039,-0.13159826785358386
4836,2003-01-21,20.166162490844727,20.883686065673828,20.128398895263672,20.808156967163086,7655103.0,-0.021261089163105984,-1.105266515678331,1.491236620117672,47.42546516689068,53.78248693684309,1.603865643096782,1.2637332763106741,0.26096704958802874,-1.1966760874049633,28.5012227165355,0.7552871704101562,0.9266556045358207,-1.2979612350463867,-2.9775519445804797,0.38162947448770623,-2.1377565898134314,-0.458165880279342,3.1021194778375616,1.4969767858587524,-44.18341707391224,0.8397953547670459,1,1.2235651016235352,1.246225357055664,0.0377650260925293,-1.7862534523010254,-4.252265930175781,1,-0.13745312652365105,1.0202026385870397,20.604230880737305,-1.0175488730132358,21.03474235534668,-1.3650790469471523,21.555891036987305,-0.13745312652365105
4837,2003-01-22,20.33987808227539,20.75528717041016,20.120845794677734,20.219032287597656,7690851.0,0.008614211628490631,-3.0000240508917093,-0.18823494459134257,49.19209866647202,52.96654224946562,1.1549505785971093,1.068667360561097,0.09294621140831794,-1.3707972263878112,27.768812721691138,0.6344413757324254,0.7763893780476039,-1.0759072303771973,-2.8286353666403556,0.6768209058859611,-1.9522712985087765,-0.19954316224561808,2.614415579065035,8.656682439303491,-38.85104306298477,0.8763640681315785,1,1.0460729598999023,1.1669197082519531,-0.13595056533813477,-1.8731107711791992,-4.629907608032227,2,-0.20906054170901334,-1.105266515678331,20.166162490844727,1.0202026385870397,20.604230880737305,-1.0175488730132358,21.03474235534668,-0.20906054170901334
4838,2003-01-23,19.2824764251709,20.347431182861328,18.919940948486328,20.347431182861328,14520440.0,-0.05198662709910418,1.680846719668734,-8.81250986457906,34.26443675872831,50.142496107596514,2.0423084213540754,2.0860951437853004,1.1331594075716893,-0.3198333716056112,27.23307905183129,1.427490234375,0.3486361142152461,-2.0400309562683105,-4.034632447940464,-0.04542946459615749,-3.0373317021043853,-1.0427302104322358,3.3318034921700033,12.46745767447901,-27.607832040083377,0.9973007458360759,1,1.5030221939086914,2.129911422729492,0.7043061256408691,-0.7515096664428711,-3.6102714538574237,3,-0.1880140611307839,-3.0000240508917093,20.33987808227539,-1.105266515678331,20.166162490844727,1.0202026385870397,20.604230880737305,-0.1880140611307839
4839,2003-01-24,18.53474235534668,19.47885131835937,18.315710067749023,19.297582626342773,17252647.0,-0.03877790659959757,1.0671127517279084,0.7163123742932211,31.452992190906215,47.41360570037902,2.5185196057865333,2.7825703946495786,1.8792542153833836,0.42983286192252734,26.934124437506036,1.163141250610348,0.02868092343627282,-2.6646532058715806,-5.015917203087696,-0.31338920865546527,-3.8402852044796383,-1.489021207263523,3.562330106354583,7.6115155026068555,-24.502536216112944,1.1756319986080581,1,1.9486408233642578,2.5755300521850586,1.3198652267456055,-0.0037755966186523438,-3.081570625305174,4,-0.15444171433046405,1.680846719668734,19.2824764251709,-3.0000240508917093,20.33987808227539,-1.105266515678331,20.166162490844727,-0.15444171433046405
4840,2003-01-27,18.768882751464844,19.1691837310791,18.50453186035156,18.50453186035156,11027596.0,0.012632514206523116,-4.028557822736478,-0.346535049556447,17.319611516016977,43.43324571652798,2.030176701124251,2.485509973675832,1.6751366852636274,0.21878379387935354,26.13225940818441,0.6646518707275426,-0.1341026727681225,-2.3096669197082527,-4.900144804422354,0.28081096500584835,-3.604905862065305,-1.0144279773512004,2.723171727204061,17.647076299857616,-6.775405354774307,1.2952389423570512,1,1.7145004272460938,2.3413896560668945,1.2254528999328613,-0.2379159927368164,-3.0211486816406232,0,-0.1408450961860921,1.0671127517279084,18.53474235534668,1.680846719668734,19.2824764251709,-3.0000240508917093,20.33987808227539,-0.1408450961860921
4841,2003-01-28,18.368579864501953,18.73111724853516,17.673715591430664,17.938066482543945,17394580.0,-0.02132800829243009,-1.2047225619152797,1.6285679240381898,18.02577351711507,38.92800333092385,2.128610293741751,2.8561732808143176,2.118230640243148,0.6256129740605587,26.412117954012377,1.0951671600341797,-0.37005426092926186,-2.5981872558593757,-5.454179504962639,0.2578049932438873,-4.026183380411005,-1.170191131307746,2.615259508419772,22.549022641927493,3.871437383596664,1.4279961245516313,1,1.7938060760498047,2.4206953048706055,1.625755786895752,0.16238689422607422,-2.9456186294555664,1,-0.1504933945808835,-4.028557822736478,18.768882751464844,1.0671127517279084,18.53474235534668,1.680846719668734,19.2824764251709,-0.1504933945808835
4842,2003-01-29,18.368579864501953,18.519636154174805,18.021148681640625,18.051359176635746,15716939.0,0.0,-1.6400024243281328,0.7368428048007786,21.483400653872522,35.358799377637496,1.678794217138222,2.8255589616532895,2.159956058788282,0.6422151418182054,27.02917154333042,0.4984874725341797,-0.5796800905254784,-2.486782360076905,-5.568465959520971,0.5949012393671609,-4.02762415979894,-0.9459405603548703,2.019437227751382,25.988713059023528,8.014958189652614,1.540841799722033,1,1.3821754455566406,2.4206953048706055,1.625755786895752,0.16238689422607422,-2.8927488327026385,2,-0.13363489839390286,-1.2047225619152797,18.368579864501953,-4.028557822736478,18.768882751464844,1.0671127517279084,18.53474235534668,-0.13363489839390286
4843,2003-01-30,18.013595581054688,18.527189254760746,17.938066482543945,18.50453186035156,11575732.0,-0.019325624847748135,1.1971901120398205,-1.5476174728677572,17.37501598059285,31.83764382784385,1.6522094647283083,3.148021441564879,2.5341654489361503,1.0055142294884476,27.70342563201701,0.5891227722168004,-0.7919224118108197,-2.718654918670655,-6.050736255068724,0.613426417727414,-4.3846955868696895,-1.0526142504716205,1.8858472410505662,18.828500514047317,0.8025349098135699,1.6660406681990347,1,1.4199390411376953,2.775679588317871,2.1431264877319336,0.5173711776733398,-3.3987913131713867,3,-0.12788258160043842,-1.6400024243281328,18.368579864501953,-1.2047225619152797,18.368579864501953,-4.028557822736478,18.768882751464844,-0.12788258160043842
4844,2003-01-31,18.45921516418457,18.602718353271484,17.7945613861084,17.983383178710938,13111042.0,0.02473795867819706,1.1188157430859589,-0.9692336980170394,23.798093923398184,28.926320930443644,0.8971791014531334,2.5681736084813807,2.1023885282499464,0.5643728534973746,27.394464958217046,0.8081569671630859,-1.1193723886951297,-2.1042287826538093,-5.541427613773845,1.3329700484662261,-3.822828198213827,-0.3856293670937916,1.0395967563992556,52.52532982337996,31.866226175488073,1.718599415560017,1,0.8194856643676758,2.3300600051879883,1.6975069046020508,0.08308029174804688,-3.8519639968872053,4,-0.15098205249151564,1.1971901120398205,18.013595581054688,-1.6400024243281328,18.368579864501953,-1.2047225619152797,18.368579864501953,-0.15098205249151564
4845,2003-02-03,19.093656539916992,19.350452423095703,18.8066463470459,18.919940948486328,14920156.0,0.03436989980827532,-1.7169600952948183,0.3650775835461152,30.921072123887313,27.092499481221047,0.0289760254531366,1.812513153025094,1.4933433020844262,-0.06595593431660518,26.700613492709056,0.8912372589111328,-1.3589208934699109,-1.3338357925415032,-4.778071266266146,2.1103996811831394,-3.0559535294038263,0.38828194432081986,-1.4199409484863281,84.68478306618299,59.97798717310002,1.722117736862322,2,0.12084484100341797,1.6956186294555664,1.2424464225769043,0.015104293823242188,-4.403324127197266,0,-0.19066462216206348,1.1188157430859589,18.45921516418457,1.1971901120398205,18.013595581054688,-1.6400024243281328,18.368579864501953,-0.19066462216206348
4846,2003-02-04,19.350452423095703,19.6374626159668,19.07099723815918,19.37311172485352,15370448.0,0.013449277389161018,1.0547891182819369,-0.13043907902106858,26.829265431200753,24.607740232857573,-0.3974977541639291,1.2905504173579878,1.2479199337985136,-0.3288022308308136,24.494677108840612,0.5664653778076207,-1.5304927368078154,-0.8666924476623521,-4.006483321881046,2.2730984265563414,-2.4365878847717006,0.7032029894469964,-1.6432020950317394,84.42617606299228,65.83681977255725,1.5698954371093472,2,-0.33987903594970703,1.4388227462768555,1.0422968864440918,-0.09818649291992188,-3.8670682907104474,1,-0.18618264185758593,-1.7169600952948183,19.093656539916992,1.1188157430859589,18.45921516418457,1.1971901120398205,18.013595581054688,-0.18618264185758593
4847,2003-02-05,19.146526336669922,19.86404800415039,19.04078483581543,19.78852081298828,11465575.0,-0.010538569433259593,1.0761978517795212,28.33249158248714,29.57746797664798,24.086965923737537,-0.4253840129129891,1.2661283205977512,1.4299168352453506,-0.12011402039786034,22.07267309588061,0.8232631683349609,-1.701572364939988,-0.8844403266906724,-3.7951001941040587,2.026219540722714,-2.3397702603973656,0.5708896070160208,-1.3620675170898444,65.32851861785224,42.87966380410916,1.4553299337066934,2,-0.37764453887939453,1.6427488327026367,1.374621868133545,0.3549842834472656,-3.3987922668457013,2,-0.19447731855632044,1.0547891182819369,19.350452423095703,-1.7169600952948183,19.093656539916992,1.1188157430859589,18.45921516418457,-0.19447731855632044
4848,2003-02-06,18.81419944763184,19.335346221923828,18.61782455444336,19.15407943725586,9087274.0,-0.017357032977914244,1.0430177018304654,0.529412638521638,30.555559267093102,23.98725115442497,-0.18603082515522829,1.4421882675373041,1.7342963271927765,0.21870882706976147,20.97196400172097,0.7175216674804688,-1.8364838141642927,-1.0706192016601541,-3.9132999950629674,1.7720615917426592,-2.491959598361561,0.35072119504125254,-0.904965276977542,49.27009687495121,23.532321816339955,1.4213403967014062,2,-0.045317649841312146,1.975075721740719,1.8523411750793422,0.9554376602172816,-2.3942584991455114,3,-0.17743877038853906,1.0761978517795212,19.146526336669922,1.0547891182819369,19.350452423095703,-1.7169600952948183,19.093656539916992,-0.17743877038853906
4849,2003-02-07,19.01812744140625,19.41087532043457,18.768882751464844,19.25981903076172,8242562.0,0.010839047090046572,1.3611167619515274,0.7111086169645687,35.53718720792186,26.01142623130329,-0.3511019031586109,1.0612739089805459,1.4835178153724087,0.022166766872096844,19.777791670487023,0.6419925689697266,-2.013188327669411,-0.7197878837585456,-3.411408734949166,1.971832967432075,-2.065598309353856,0.6260225418367646,-0.9916044407421865,32.12127705163917,3.9091902480008365,1.3458104255953105,2,-0.24924564361572266,1.7711477279663086,1.6484131813049316,0.9969778060913086,-2.8021163940429723,4,-0.23153295123767226,1.0430177018304654,18.81419944763184,1.0761978517795212,19.146526336669922,1.0547891182819369,19.350452423095703,-0.23153295123767226
4850,2003-02-10,18.50453186035156,18.88217544555664,17.749244689941406,18.542295455932614,16610772.0,-0.027005580998289647,2.1578913790674057,0.1562470406262824,35.054354632452984,27.903490799674167,0.13527799797337892,1.3903668613941171,1.9664603650576993,0.5436134817970846,18.937105212308175,1.2688827514648438,-1.9837313204988902,-1.070996761322025,-3.6400082817785133,1.4980147591344632,-2.355502521550271,0.21350899890622088,1.3595161437988317,35.714298598622086,3.952616060163315,1.2845057602282448,2,0.3021144866943395,2.2847433090209996,2.2054376602172887,1.5105733871459996,-2.0241680145263636,0,-0.2106122285322246,1.3611167619515274,19.01812744140625,1.0430177018304654,18.81419944763184,1.0761978517795212,19.146526336669922,-0.2106122285322246
4851,2003-02-11,17.907854080200195,18.391239166259766,17.74169158935547,18.126888275146484,12441363.0,-0.032244954082293,-1.3561685537463115,5.800141421283903,29.671723170372005,28.813304412618553,0.7372597227014701,1.7777913662798959,2.4937530677582487,1.146320208232261,17.838357425675575,0.7628402709960902,-1.8675936171128882,-1.4769645690917983,-3.9391120803995676,0.985182942215971,-2.708038324745683,-0.24589081343791364,1.913897857666015,7.829151111774148,-25.74579965087729,1.2310737556538849,2,0.8950157165527344,2.8814210891723633,2.805891513824463,2.126133918762207,-1.4652557373046875,1,-0.1796709786147922,2.1578913790674057,18.50453186035156,1.3611167619515274,19.01812744140625,1.0430177018304654,18.81419944763184,-0.1796709786147922
4852,2003-02-12,17.424470901489258,17.907854080200195,17.348943710327152,17.907854080200195,12836974.0,-0.02699280307657803,1.31249408125255,2.2068845406968136,32.82123703035401,30.52955119592535,1.198692722754238,1.9733124027708975,2.9063038737889855,1.6425099335326934,16.712589354171804,0.5589103698730433,-1.6836603121445428,-1.7133688926696777,-3.8918518941202898,0.4651141087809343,-2.802610393394982,-0.6241273919443735,2.314078622436522,3.662933862203663,-31.236045131585225,1.0892415007253053,2,1.1820249557495117,2.904079437255863,4.271148681640625,3.5725088119506836,-1.0800590515136719,2,-0.11140004078620824,-1.3561685537463115,17.907854080200195,2.1578913790674057,18.50453186035156,1.3611167619515274,19.01812744140625,-0.11140004078620824
4853,2003-02-13,16.956193923950195,17.545316696166992,16.729606628417972,17.432024002075195,18977554.0,-0.02687467413997857,1.3225857256128588,0.9843745067710471,34.60973430855434,31.730844572053808,1.677623618740224,2.191692205694583,3.3004989701064886,2.1231711997536244,16.23256107983905,0.8157100677490199,-1.494553185570581,-1.9516610145568833,-4.023895511783941,0.12057348267017431,-2.987778263170412,-0.9155437659433545,2.638979251159668,8.450749311580756,-28.664775842857274,1.0361172486135284,2,1.3406333923339844,2.734137535095215,4.7394256591796875,4.040785789489746,-1.1480369567871094,3,-0.07126952307493106,1.31249408125255,17.424470901489258,-1.3561685537463115,17.907854080200195,2.1578913790674057,18.50453186035156,-0.07126952307493106
4854,2003-02-14,17.63595199584961,17.63595199584961,16.880664825439453,16.9637451171875,12266198.0,0.04008907157751196,1.2471866753681582,-1.4127036300667009,39.837393366388454,32.72154693233172,0.9709058256540608,1.3114904675756236,2.5876059424636253,1.4657851941160942,16.474698820052453,0.7552871704101562,-1.3544127475114855,-1.1019634246826158,-2.988968198104434,0.7850413487392025,-2.045465811393523,-0.1584610379717084,1.729975855524902,42.105291139375005,2.422744668257941,0.943502386710909,2,0.6608753204345703,2.054379463195801,4.059667587280273,3.361027717590332,-1.6616315841674822,4,-0.06895068934466675,1.3225857256128588,16.956193923950195,1.31249408125255,17.424470901489258,-1.3561685537463115,17.907854080200195,-0.06895068934466675
4855,2003-02-18,17.892749786376953,18.013595581054688,17.65860939025879,17.749244689941406,11024286.0,0.014561039323977454,-1.1860391364608047,0.21348352864398604,45.61892024029626,34.80928635556455,0.5876417971354115,0.8865960694955106,2.311661489528703,1.2340446434982617,17.202122421570124,0.3776435852050781,-1.1384327378452888,-0.7095915794372551,-2.412672588528679,0.9934894296541685,-1.5611320839829652,0.14194892510845492,1.2622723671610352,70.00002295752623,26.987345188034013,0.8515405045457115,2,0.40407752990722656,1.797581672668457,3.8028697967529297,3.1042299270629883,-1.706949234008789,1,-0.09371051174539413,1.2471866753681582,17.63595199584961,1.3225857256128588,16.956193923950195,1.31249408125255,17.424470901489258,-0.09371051174539413
4856,2003-02-19,17.39426040649414,17.71147918701172,17.175226211547848,17.70392608642578,12729333.0,-0.02785985305972083,2.3023362345396463,-2.1578723517371543,41.78344309674363,36.16550581335295,0.8710658898031234,1.2298278313666984,2.7896866949031036,1.7554293638349563,18.48022467802229,0.7175235748291051,-1.0011347870212468,-1.0694858551025384,-2.685657707720612,0.5466859975155351,-1.877571781411575,-0.2613999287935016,1.566728505034245,51.76475831129848,6.326079516427754,0.8080859263090363,2,0.6759805679321289,2.2960710525512695,4.301359176635742,3.602719306945801,-1.64652633666992,2,-0.05254012181671963,-1.1860391364608047,17.892749786376953,1.2471866753681582,17.63595199584961,1.3225857256128588,16.956193923950195,-0.05254012181671963
4857,2003-02-20,16.08761215209961,17.34139060974121,15.634441375732422,17.031721115112305,34533892.0,-0.07511950631178865,1.1835702704779938,3.048800768690639,36.004379825084186,36.77093031979641,1.8977441358568292,2.320548694384307,4.0558826712495275,3.085928559352272,20.198264123345687,1.7598190307617188,-0.9872727460219224,-2.1635208129882812,-3.857417525329474,-0.4696241006470885,-3.0104691691588776,-1.3165724568176849,2.694866176779943,19.04755796633215,-28.52789309587031,0.8469483561705959,2,1.4350461959838867,3.0551366806030273,5.636331081390381,4.909367561340332,-0.8006029129028338,3,0.022065809856658403,2.3023362345396463,17.39426040649414,-1.1860391364608047,17.892749786376953,1.2471866753681582,17.63595199584961,0.022065809856658403
4858,2003-02-21,15.657099723815918,15.989425659179688,15.256797790527346,15.604229927062988,38377729.0,-0.02676049274518999,1.0421066062713276,-0.055999676757881554,29.5929509676195,36.11045962642949,2.0487769793454227,2.5987713612313144,4.458124422495477,3.5591352637395985,21.755113537002575,0.8308143615722638,-0.9913006548617815,-2.412764406204225,-4.393581895881976,-0.4319469165264742,-3.4031731510430987,-1.4223556613653514,2.8105749097489223,14.520540268279872,-31.089184787121305,0.9904087448388751,2,1.4123868942260742,3.2968273162841797,6.221677303314209,5.339879989624023,-0.50604248046875,4,0.04389779322374765,1.1835702704779938,16.08761215209961,2.3023362345396463,17.39426040649414,-1.1860391364608047,17.892749786376953,0.04389779322374765
4859,2003-02-24,15.672204971313475,15.838369369506836,15.196374893188475,15.59667682647705,17730876.0,0.0009647538665529254,2.1481355908424593,1.428568851690143,22.611829844641733,34.72795687222823,1.6864928456817996,2.4856571978650717,4.414097645876494,3.587848561520774,22.863086958935046,0.6419944763183612,-1.032128696239095,-2.254532289505006,-4.491081879170716,-0.01798269983929579,-3.3728070843378593,-1.1362574946721526,2.410164441086865,16.890053383975317,-22.794738778829238,1.1182747948328549,2,1.1216020584106463,2.839879989624025,6.35385322570801,5.324774742126467,0.4758300781249982,0,0.0086747203790698,1.0421066062713276,15.657099723815918,1.1835702704779938,16.08761215209961,2.3023362345396463,17.39426040649414,0.0086747203790698
4860,2003-02-25,16.125377655029293,16.185800552368164,15.430514335632324,15.679758071899414,15889589.0,0.02891569402935379,1.6666632995612494,5.900046718941466,24.970698184042277,34.20562076263604,0.9614533965304126,1.9228720176139262,3.940812353393408,3.172891406938085,23.854320461557478,0.7552862167358398,-1.0632490434943769,-1.6691843509674094,-4.00636723733745,0.6679985354026314,-2.8377757941524315,-0.5005929077823872,1.552952524681384,36.936947868218574,2.791363025675402,1.1685914431850208,2,0.4796075820922887,2.0694866180419957,5.759064197540287,4.871602058410648,0.604228973388679,1,-0.00936767166504493,2.1481355908424593,15.672204971313475,1.0421066062713276,15.657099723815918,1.1835702704779938,16.08761215209961,-0.00936767166504493
4861,2003-02-26,15.604229927062988,16.20090675354004,15.54380702972412,15.898792266845705,12550328.0,-0.03231848202970711,-2.1636343600704153,-0.6610174932479665,23.798885046030776,33.20313720882235,1.2532617791933802,2.3466151939761772,4.434646523255584,3.7373304533545593,24.198611479279013,0.6570997238159197,-1.1782177758490775,-2.052114582061769,-4.5665985134569596,0.46236934933342333,-3.3093565477593643,-0.7948726163641737,1.7266265125345797,19.014081376055326,-10.724945654454164,1.257241965697596,2,1.0007553100585938,2.435800552368164,6.000755310058594,5.392749786376953,0.7703924179077184,2,0.037270062542242854,1.6666632995612494,16.125377655029293,2.1481355908424593,15.672204971313475,1.0421066062713276,15.657099723815918,0.037270062542242854
4862,2003-02-27,15.913896560668945,16.049848556518555,15.709970474243164,15.861026763916016,12383637.0,0.01984504426385625,1.09301424166789,-0.1794859342573426,28.47532934036795,32.521536656801636,0.7898471752485605,1.943252341098848,4.096075232507545,3.453658475404975,24.56150841141142,0.4456186294555664,-1.2608110213679709,-1.6197137832641602,-4.22578208593713,0.9863545194088097,-2.922747934600647,-0.31667963192767346,1.1181324624313511,71.42846292892628,42.335781456079886,1.3030341513364851,2,0.6910886764526367,2.061934471130371,5.487161159515381,5.083083152770996,0.6268882751464844,3,-0.010441345412247727,-2.1636343600704153,15.604229927062988,1.6666632995612494,16.125377655029293,2.1481355908424593,15.672204971313475,-0.010441345412247727
4863,2003-02-28,15.709970474243164,16.11782455444336,15.528700828552244,15.95921516418457,12436597.0,-0.012814340325032814,1.0800060608101345,-4.7143114830982356,25.448423098167098,30.922762182554823,0.8922339624347302,2.071979258307742,4.234529632764904,3.6848280658580954,24.92035275568788,0.5891237258911151,-1.269245151021451,-1.7084586143493645,-4.4264301531131025,1.0095129244143717,-3.0674443837312317,-0.3494728449674973,1.065066970669477,51.12785381191812,21.49219373094855,1.358985769381868,2,0.895014762878418,2.0619325637817383,5.736403942108154,5.287009239196777,0.8383674621582031,4,-0.026923108209518487,1.09301424166789,15.913896560668945,-2.1636343600704153,15.604229927062988,1.6666632995612494,16.125377655029293,-0.026923108209518487
4864,2003-03-03,15.672204971313475,16.11782455444336,15.55891227722168,16.0120849609375,9754702.0,-0.002403919408480504,1.027398113266291,1.3636398420521054,27.382377947195906,28.896479705543673,0.695262158581647,1.992394433781941,4.194808191236733,3.757009323849049,25.178079156352172,0.5589122772216797,-1.2873349119643436,-1.6068736076355012,-4.38527511051174,1.1715278952407377,-2.996074359073619,-0.21767285619738175,0.8818197163577839,31.372405810736137,2.4021466958358495,1.389200751438119,3,0.7817220687866229,1.8580064773559588,5.4267382621765154,5.324774742126467,0.5513591766357475,0,-0.03325299336757137,1.0800060608101345,15.709970474243164,1.09301424166789,15.913896560668945,-2.1636343600704153,15.604229927062988,-0.03325299336757137
4865,2003-03-04,15.453171730041506,15.84592056274414,15.27945613861084,15.785497665405273,8912506.0,-0.013975904582213539,1.4999989477782338,0.9777743483262614,29.139917422658485,27.491643519534215,0.5943514520355304,2.028721252451609,4.339516331579906,4.016166931575773,26.539648086483226,0.5664644241333008,-1.300141613068444,-1.643882608413696,-4.3986404825781715,1.1108752657507779,-3.0212615454959337,-0.26650367133145814,0.9107819864021618,18.852403874516217,-12.263636284024795,1.377378937082237,3,0.8157110214233381,2.077039718627928,5.343656063079832,5.543807983398436,0.43051433563232244,1,0.04496574111359464,1.027398113266291,15.672204971313475,1.0800060608101345,15.709970474243164,1.09301424166789,15.913896560668945,0.04496574111359464
4866,2003-03-05,15.74773406982422,15.74773406982422,15.370091438293455,15.370091438293455,9975810.0,0.019061610453087408,1.0,-1.1363622015157901,35.2785131230097,27.410991663748156,0.0465641475815719,1.5287954742012229,3.9618058418804747,3.7652963464588307,28.3326050955216,0.37764263153076527,-1.3944387073163114,-1.169184350967404,-3.7704053303847704,1.4320366284499624,-2.469794840676089,0.13142613874127917,0.45275861136372164,55.855865079121536,20.388665859485393,1.3006104897086834,3,-0.049093246459962714,1.782477378845213,5.049093723297117,5.249245643615721,0.15105819702148438,2,0.062350085049709625,1.4999989477782338,15.453171730041506,1.027398113266291,15.672204971313475,1.0800060608101345,15.709970474243164,0.062350085049709625
4867,2003-03-06,15.422961235046387,15.770393371582033,15.287009239196776,15.521147727966307,9739079.0,-0.020623464514819445,-1.6122483688425682,-0.2599984342920277,36.19047242743154,28.14404960372727,0.2985355798444811,1.644625813981083,4.18528086667153,4.12158276828584,30.522217395372042,0.48338413238525746,-1.574071295584666,-1.307778930664064,-3.7661769984633366,1.150619137135207,-2.5369779645637003,-0.07857989676442756,0.6369549558216292,17.117187828819024,-20.868221329097107,1.2291990338996357,3,0.2756795883178711,2.107250213623047,5.0528693199157715,5.366313934326172,0.21903324127197266,3,0.06170417570406728,1.0,15.74773406982422,1.4999989477782338,15.453171730041506,1.027398113266291,15.672204971313475,0.06170417570406728
4868,2003-03-07,15.475831031799315,15.528700828552244,15.196374893188475,15.241691589355467,13428405.0,0.003427992585028905,-1.0465131302690656,-2.384640040405653,28.067477444869212,28.750232670419212,0.24277963006603187,1.400641950363502,4.0347523686834545,4.086382174755224,32.42187430351977,0.33232593536376953,-1.7031616286757494,-1.087990713119508,-3.3997198087403095,1.2237383825012937,-2.2438552609299105,0.06787383469089292,0.46318937739356514,30.327879032508402,-6.841595738926262,1.1558645478104013,3,0.22280979156494318,2.054380416870119,4.7941842079162615,5.313444137573244,0.5287008285522479,4,0.06881399789309395,-1.6122483688425682,15.422961235046387,1.0,15.74773406982422,1.4999989477782338,15.453171730041506,0.06881399789309395
4869,2003-03-10,14.6148042678833,15.294562339782715,14.501510620117188,15.219033241271973,14251801.0,-0.055636867716299054,1.1000005050658102,-2.5806372778630866,20.35518152451644,28.237397486027454,1.048278052196446,2.0183503791808413,4.790971455024096,4.960853701908576,34.697578723835065,0.9743204116821271,-1.707241935535972,-1.728851318359375,-3.8902360660211706,0.43253342930242056,-2.809543692190271,-0.6481589445284772,1.2202457690689616,8.427016505452162,-23.573843099683625,1.0806923738308973,3,0.7364044189453125,2.5679750442504883,5.49660062789917,6.174470901489258,1.435044288635254,0,0.1322996622518644,-1.0465131302690656,15.475831031799315,-1.6122483688425682,15.422961235046387,1.0,15.74773406982422,0.1322996622518644
4870,2003-03-11,14.607251167297365,14.992446899414062,14.433534622192385,14.652567863464355,13540680.0,-0.0005168116142707513,-1.8461493633264539,0.07499921083367236,22.338819459128686,28.07516797637167,0.9139499884996081,1.8118531976552301,4.685380981024371,4.965542824660501,36.1587499208834,0.5589122772216779,-1.6274366554415245,-1.5415403842926008,-3.581989164875848,0.49890839629064665,-2.5617647745842245,-0.5213159940009771,1.0144325629612858,12.994382928210769,-15.82461089697754,1.0202243902916233,3,0.668428421020506,2.5415401458740217,5.426736831665037,6.1820240020751935,0.717521667480467,1,0.11065141292774161,1.1000005050658102,14.6148042678833,-1.0465131302690656,15.475831031799315,-1.6122483688425682,15.422961235046387,0.11065141292774161
4871,2003-03-12,14.690332412719727,14.728096961975098,14.237159729003904,14.516615867614744,17031936.0,0.005687671449667642,2.9393846636541525,-3.8333894524182206,31.683166336373162,28.431594309261133,0.7684054294912492,1.5550944854347861,4.506537394126113,4.8862021318939775,37.738937099358964,0.4909372329711932,-1.5071202403157429,-1.297583055496215,-3.259938145447844,0.6647720344554138,-2.2787606004720296,-0.31640551052040067,0.7174844780869964,29.556661889691732,-0.47776641245559404,0.9811775449758141,3,0.48715972900390625,2.360271453857422,5.311555862426758,6.098942756652832,0.8685798645019531,2,0.08123394484394564,-1.8461493633264539,14.607251167297365,1.1000005050658102,14.6148042678833,-1.0465131302690656,15.475831031799315,0.08123394484394564
4872,2003-03-13,15.483384132385256,15.513594627380373,14.765860557556152,14.954683303833008,14331373.0,0.0539846000338875,1.538470130589123,3.043468474650689,47.92043791887159,30.928484844894967,-0.1029644207433531,0.642085251946531,3.6252077474820563,4.086465768552573,38.53993998882419,0.8232622146606463,-1.4130824550223515,-0.40747699737548615,-2.2595851892953416,1.4446311945443693,-1.3335310933354148,0.5185770985844407,-1.2462244033813512,96.49126952422682,61.83023998665041,0.9260540959599275,3,-0.30589199066162287,1.5672197341918928,4.416540145874022,5.305891036987303,-0.3549852371215838,3,0.0268292855688812,2.9393846636541525,14.690332412719727,-1.8461493633264539,14.607251167297365,1.1000005050658102,14.6148042678833,0.0268292855688812
4873,2003-03-14,15.74773406982422,16.03474235534668,15.030211448669435,15.709970474243164,11678342.0,0.01707313693044976,2.283960355293386,0.07142715415155539,50.853247247992705,33.536359211650165,-0.40386497332328375,0.29782834678789705,3.2777274314960945,3.807855668671456,38.59885061116165,1.0045309066772443,-1.2512390328945084,-0.08270406723022283,-1.8660468902630551,1.7006387558026095,-0.974375478746639,0.8089673442861933,-1.510574340820316,84.03365267796428,45.178040841509976,0.8916714115164157,3,-0.6117830276489276,1.0762834548950178,4.031344413757322,5.041541099548338,-0.6570997238159197,4,-0.006714591003189385,1.538470130589123,15.483384132385256,2.9393846636541525,14.690332412719727,-1.8461493633264539,14.607251167297365,-0.006714591003189385
4874,2003-03-17,16.419940948486328,16.46525764465332,15.54380702972412,15.74773406982422,14544272.0,0.042685942985930314,1.415841559402727,17.800393959289988,53.17074723086246,36.20645141256172,-1.0715345152852453,-0.4955575284713536,2.484659334447734,3.119122814498972,38.56894283264662,0.921450614929201,-1.131149079546793,0.6503033638000488,-0.9470747078646298,2.247681435464729,-0.14838567203229047,1.4489923996323881,-2.1108779144287126,97.96612636057407,56.43604766236637,0.7986890358323401,3,-1.0687322616577148,0.40407657623291016,3.359137535095215,4.3693342208862305,0.04531669616699219,0,-0.025299061028173808,2.283960355293386,15.74773406982422,1.538470130589123,15.483384132385256,2.9393846636541525,14.690332412719727,-0.025299061028173808
4875,2003-03-18,16.216011047363278,16.608760833740234,15.891239166259766,16.41238784790039,11461074.0,-0.012419648874672062,1.4358985981157122,-0.29213744573391065,57.068044829213044,38.62751049102876,-0.8359224389070921,-0.44658195581446947,2.5635968647044898,3.289495417548274,39.01441471389694,0.7175216674804688,-0.9703826496410528,0.5302103996276823,-0.7406161486832161,1.8010369479385826,-0.105202874527766,1.1656236737831325,-1.7775763366699202,83.43946688198976,37.447685347690026,0.6354132741554498,3,-0.7930507659912074,0.34365653991699574,3.5630674362182653,4.573264122009281,0.7930526733398473,1,-0.010246816578960205,1.415841559402727,16.419940948486328,2.283960355293386,15.74773406982422,1.538470130589123,15.483384132385256,-0.010246816578960205
4876,2003-03-19,16.480363845825195,16.510574340820312,16.057401657104492,16.238670349121097,9703596.0,0.01630196215886892,2.0000063133305974,-1.2307640008546772,56.61377287380404,40.89676609618126,-1.10122872410661,-0.8252216435471524,2.118500511529845,3.007253560142331,39.08344604703477,0.4531726837158203,-0.8233332880051236,0.8402580261230472,-0.22022707963274968,1.900743131878846,0.3100154732451479,1.3705005790009466,-1.868303045288087,93.03288465608685,48.18253833874981,0.5302425528778992,3,-1.057403564453125,-0.16616439819335938,3.317596912384033,4.308911323547363,0.22658538818359375,2,-0.07011926568235916,1.4358985981157122,16.216011047363278,1.415841559402727,16.419940948486328,2.283960355293386,15.74773406982422,-0.07011926568235916
4877,2003-03-20,16.442598342895508,16.503021240234375,16.110271453857422,16.480363845825195,9929735.0,-0.0022915454587645323,8.454704072730612,-0.15625369918795656,58.89906020838334,44.32249751434949,-1.0098096134613037,-0.8005420824470875,1.993514564093477,3.0291407550087897,38.119806490316556,0.3927497863769531,-0.6766545859313595,0.7847432136535648,-0.31830688352717473,1.8877933108343044,0.23321816506319593,1.3362682622439355,-1.6708015397021487,89.47372236711657,43.5412909925187,0.5515250485903701,3,-1.0196380615234375,-0.31722068786621094,3.3534741401672363,4.346676826477051,0.9667682647705078,3,-0.05374369958113401,2.0000063133305974,16.480363845825195,1.4358985981157122,16.216011047363278,1.415841559402727,16.419940948486328,-0.05374369958113401
4878,2003-03-21,16.344411849975586,17.432024002075195,16.072507858276367,16.691843032836914,19516687.0,-0.005971470619930752,-2.0508447008770165,9.19969696969697,58.04702312888391,48.51047991483476,-0.8665890444234634,-0.6832545656649245,1.9609764209884055,3.1189174475054386,36.59079873257514,1.3595161437988281,-0.5966824747087305,0.6521911144256585,-0.49278945239986527,1.7971716812511822,0.0797008310128966,1.2246813978384203,-1.425657924338477,42.40004363770809,-5.15213315601256,0.572490283412762,3,-0.5098199844360352,-0.21903419494628906,3.1231112480163574,4.282477378845215,1.0649547576904297,4,-0.07439930943209383,8.454704072730612,16.442598342895508,2.0000063133305974,16.480363845825195,1.4358985981157122,16.216011047363278,-0.07439930943209383
4879,2003-03-24,15.808156967163086,16.314199447631836,15.664652824401855,16.314199447631836,10509382.0,-0.03280967756654396,1.567162435170667,1.4565257968532122,53.94957794163862,52.02278641289143,-0.1600905745349106,-0.14365767808560115,2.350518873280862,3.6333080346746165,34.96885538239619,0.6797590255737305,-0.5100516570645848,0.10913863182067907,-1.0369553111610692,1.2552325748024273,-0.4639083396701942,0.6821856033115523,-0.638076033882168,8.1196380575894,-41.283984377747586,0.5730469714908737,3,0.026434898376464844,0.31722068786621094,3.185422420501709,4.509063720703125,1.835348129272461,0,-0.045389391226645426,-2.0508447008770165,16.344411849975586,8.454704072730612,16.442598342895508,2.0000063133305974,16.480363845825195,-0.045389391226645426
4880,2003-03-25,15.974320411682127,16.140483856201172,15.74773406982422,15.936555862426758,9967204.0,0.010511247127935164,1.1224472967436108,-0.07462723133517922,52.595154651088826,54.34634067008206,-0.125097435336869,-0.33910425294488356,2.0431231540592645,3.4528986273849878,33.7652975483714,0.39274978637695135,-0.37885037030768665,0.28285493850707866,-0.8533568512738956,1.419066728288053,-0.28525095638340936,0.8509608333975649,-0.5780451715217811,17.521366829571946,-29.782782160067335,0.5681058948904868,3,0.1246218681335467,0.15105724334716975,3.019258975982668,4.342900276184084,1.6163129806518572,1,0.030732902578576526,1.567162435170667,15.808156967163086,-2.0508447008770165,16.344411849975586,8.454704072730612,16.442598342895508,0.030732902578576526
4881,2003-03-26,16.185800552368164,16.238670349121097,15.679758071899414,15.974320411682127,11715811.0,0.013238756656676287,2.5238178270685396,5.599964645572168,58.969783784135345,55.57404576622247,-0.11413993032593339,-0.5320595928321126,1.690930237868134,3.219695211789798,32.470833324845195,0.5589122772216832,-0.09566067803879896,0.4652565479278561,-0.6911432881133486,1.6216563839690608,-0.11294337009274713,1.0434564659484593,-0.5859504360163328,29.48716911024739,-20.741690256423755,0.5781999180206027,3,0.04531717300415039,-0.21148109436035156,2.807778835296631,4.131420135498047,1.9486408233642614,2,0.050863296237423805,1.1224472967436108,15.974320411682127,1.567162435170667,15.808156967163086,-2.0508447008770165,16.344411849975586,0.050863296237423805
4882,2003-03-27,15.74773406982422,16.072507858276367,15.672204971313475,15.921449661254885,15963071.0,-0.027064863497273772,-1.4651181911613136,-0.8214274440481006,52.93158855533892,55.80497257814984,0.4083057175261633,-0.11286658826143636,1.9595958142237233,3.6368884678133764,31.11009389121978,0.5135955810546893,0.16636923617624433,0.03549818992614995,-1.117435034850308,1.1884314147026078,-0.5409684224620772,0.6119648023143789,1.6842899322509748,4.700837405967974,-46.06065778111283,0.5764666123882287,3,0.7401814460754377,0.08685779571533025,3.1325521469116193,4.56948661804199,2.0241680145263654,3,0.06091131333126931,2.5238178270685396,16.185800552368164,1.1224472967436108,15.974320411682127,1.567162435170667,15.808156967163086,0.06091131333126931
4883,2003-03-28,15.287009239196776,15.679758071899414,15.256797790527346,15.370091438293455,15844705.0,-0.029256579301163432,-4.8947074616552815,0.4782656433567201,57.932244757586744,56.33402785889697,0.8904435591268882,0.3315448215582375,2.268126696703346,4.0546740136526775,29.745694207409162,0.490936279296875,0.3415571027594755,-0.40407857894897603,-1.5725980292612132,0.7644408713632629,-0.9883383041050937,0.18018114620714343,2.109818382263187,2.8571402802752184,-51.05929162208709,0.5842597251561191,3,1.057401657104494,0.5475826263427752,3.045694351196291,4.482628822326662,2.6510572433471697,4,0.13883404760608076,-1.4651181911613136,15.74773406982422,2.5238178270685396,16.185800552368164,1.1224472967436108,15.974320411682127,0.13883404760608076
4884,2003-03-31,15.151057243347168,15.430514335632324,14.841389656066895,14.992446899414062,12814334.0,-0.008893302393055302,-1.5573819356040612,-1.9090773433733557,56.22835669477727,56.240729177293,0.9247201340006299,0.44949786550339965,2.2639678108973484,4.1389831942469755,28.488109628550685,0.5891246795654297,0.38728504351246507,-0.5139731884002678,-1.7072460706288624,0.6792996938283267,-1.1106096295145633,0.08266325271402941,2.160169184875489,22.162160317509013,-35.405069102570856,0.5966364411142969,3,0.985649585723877,0.6835346221923828,2.860649585723877,4.4297590255737305,2.27341365814209,0,0.149052922713395,-4.8947074616552815,15.287009239196776,-1.4651181911613136,15.74773406982422,2.5238178270685396,16.185800552368164,0.149052922713395
4885,2003-04-01,16.148035049438473,16.389728546142578,15.407855033874512,15.483384132385256,24207619.0,0.06580252388189467,-1.407410914813295,4.190463878784201,63.80540679973941,57.03979961350804,-0.09265808084648341,-0.5193823821612753,1.1494541044512765,3.097444623441543,26.559946473412634,1.2386713027954102,0.4256283837612571,0.44826145172118714,-0.7594151705612155,1.6559380740035916,-0.15557685942001598,1.0520997628623885,1.0150011724548378,84.39014234846927,22.31810145940144,0.603838311141202,4,-0.011328220367428088,-0.31344318389892223,1.5049109458923375,3.4025697708129883,1.2311191558837926,1,0.09261003226823417,-1.5573819356040612,15.151057243347168,-4.8947074616552815,15.287009239196776,-1.4651181911613136,15.74773406982422,0.09261003226823417
4886,2003-04-02,16.729606628417972,16.99395751953125,16.163141250610348,16.163141250610348,15842587.0,0.036015005986732795,-1.9333346801754694,0.8522750262936424,62.29505482046568,57.417132348183856,-0.7097995142179592,-1.0789407643448357,0.46880361621469646,2.4732769190357438,24.774353214278225,0.845922470092777,0.4154917688649089,0.9807394027710004,-0.3119807478544203,2.273459553396421,0.33437932745829,1.6270994780837107,0.29413079952575316,87.71927725949463,28.76172540514228,0.6463600753127103,4,-0.5928997993469274,-0.8950147628784215,0.6703181266784632,2.820998191833489,1.1480369567871058,2,0.05146724504887157,-1.407410914813295,16.148035049438473,-1.5573819356040612,15.151057243347168,-4.8947074616552815,15.287009239196776,0.05146724504887157
4887,2003-04-03,16.374622344970707,16.9637451171875,16.374622344970707,16.729606628417972,10719236.0,-0.021218925903748742,-2.3191484788892627,-0.6266654545087146,56.076127310460954,57.198143923914635,-0.4084215406885452,-0.6840778741940063,0.7129410200091293,2.7955900035068986,22.828509886827856,0.5891227722167933,0.391302990079744,0.5781720638275178,-0.7339509569975071,1.8902950846525428,-0.07788944658499375,1.2342335742400294,-1.5332326889038121,71.22807670445374,14.804569915757526,0.6560615104125124,4,-0.4569487571716344,-0.5400304794311559,0.9478855133056605,3.1759824752807546,2.2356491088867188,3,0.1074723430981741,-1.9333346801754694,16.729606628417972,-1.407410914813295,16.148035049438473,-1.5573819356040612,15.151057243347168,0.1074723430981741
4888,2003-04-04,16.54078483581543,16.820241928100586,16.283988952636722,16.820241928100586,9802631.0,0.010147561717400944,2.8378197602991913,0.7872379294410953,51.29867813886674,56.90359950138442,-0.6077059147792792,-0.8077813072256639,0.4696654808302405,2.5920845431377266,20.661348793144203,0.5362529754638636,0.3518658584140173,0.6910868644714352,-0.6523140279571464,2.034487756900017,0.019386418257145266,1.3627873106857251,-1.6569480705261235,78.947345103142,26.63119084450321,0.6717004462142908,4,-0.6231112480163574,-0.7061929702758789,0.7496232986450195,3.0098199844360316,1.99395751953125,4,0.0744291918887332,-2.3191484788892627,16.374622344970707,-1.9333346801754694,16.729606628417972,-1.407410914813295,16.148035049438473,0.0744291918887332
4889,2003-04-07,16.548337936401367,17.220544815063473,16.503021240234375,17.145015716552734,10510839.0,0.00045663495782766184,-1.0879147715131616,2.135131999235578,53.72881827481567,57.02956212624296,-0.557890949454217,-0.6988838609315806,0.40760258753595835,2.559033634340196,18.036652406072637,0.717523574829098,0.30169385597623766,0.6019632816314697,-0.641855627087196,1.8457821903501337,-0.019946172727863143,1.2238727359908026,-1.6229030040740966,62.916606821648294,13.936819678586254,0.6219094543593322,4,-0.5173707008361816,-0.7137460708618164,0.640106201171875,3.002266883850094,2.0770397186279297,0,0.08397994719974822,2.8378197602991913,16.54078483581543,-2.3191484788892627,16.374622344970707,-1.9333346801754694,16.729606628417972,0.08397994719974822
4890,2003-04-08,16.223564147949222,16.578550338745114,16.163141250610348,16.276435852050778,11304312.0,-0.01962576481700562,-3.782581962713083,0.08861014413531995,47.157167543352934,55.71704921060048,-0.2168477182471058,-0.26014927881728767,0.6654206100238653,2.870513361855025,15.051773487294353,0.4154090881347656,0.2510494366836724,0.19637384414673065,-0.8798392962445085,1.272586984537968,-0.34173272604888894,0.7344804143423502,-1.2063248203125028,5.7142702531104295,-36.13603340113198,0.538106570195619,4,-0.19259691238403676,-0.3889722824096715,0.7685050964355433,3.327040672302239,2.4773426055908168,1,0.07402237526775757,-1.0879147715131616,16.548337936401367,2.8378197602991913,16.54078483581543,-2.3191484788892627,16.374622344970707,0.07402237526775757
4891,2003-04-09,15.883686065673828,16.578550338745114,15.853473663330078,16.314199447631836,9836790.0,-0.02094965564754503,-1.9538410135473625,8.142604617605713,44.20062602863677,54.74694226318912,0.08456116604224029,0.18310365977983167,0.9459179633598467,3.203307303299269,11.622959887211563,0.7250766754150355,0.2506111512514728,-0.20317192077636648,-1.0814255390110326,0.6750816974583014,-0.6422987298936995,0.23595488834096656,-0.7783145185400393,2.210009501366612,-32.227599279149686,0.43912680911733387,4,0.14728116989135742,-0.049094200134277344,1.0158610343933105,3.666918754577633,2.960725784301758,2,0.09415120227541429,-3.782581962713083,16.223564147949222,-1.0879147715131616,16.548337936401367,2.8378197602991913,16.54078483581543,0.09415120227541429
4892,2003-04-10,15.898792266845705,16.08761215209961,15.687311172485352,16.08761215209961,10540761.0,0.0009510513560528899,3.240029900197988,0.4385923717286956,45.29505277012976,53.34280982013834,0.10408122063299707,0.21156134210744248,0.8703822666299583,3.1801681021341803,9.447461505407526,0.4003009796142578,0.246453395559719,-0.20883612632751358,-1.0456690734583436,0.6279968208033146,-0.6272525998929286,0.20958034723790142,-0.7088137889947284,13.793142055293634,-18.82607680529169,0.41841647356541434,4,0.13217496871948065,-0.06420040130615412,0.7156338691711408,3.6518125534057564,2.4924468994140607,3,0.1244655119172755,-1.9538410135473625,15.883686065673828,-3.782581962713083,16.223564147949222,-1.0879147715131616,16.548337936401367,0.1244655119172755
4893,2003-04-11,15.64199447631836,16.095165252685547,15.536253929138185,16.027189254760742,9827258.0,-0.016152031312645976,1.1449286501165612,2.0400117176451764,48.13559996712791,52.44361462817731,0.4654792456439658,0.48489187340076256,1.073964578866537,3.4178308305865315,8.077312150600921,0.5589113235473615,0.18466649508504673,-0.46034693717956543,-1.3080194830842409,0.3873256087251118,-0.8841832101319049,-0.03651066422722771,-0.3707933449788836,6.278045441187792,-28.22406109547378,0.4238362729523382,4,0.6722054481506348,0.1925973892211914,0.9724316596984863,3.908610343933102,2.7643489837646484,4,0.18976333114251975,3.240029900197988,15.898792266845705,-1.9538410135473625,15.883686065673828,-3.782581962713083,16.223564147949222,0.18976333114251975
4894,2003-04-14,16.004531860351562,16.004531860351562,15.521147727966307,15.521147727966307,9778534.0,0.02317718399543467,1.0000000000000073,-1.2549083202527367,50.32467512502131,50.94575555320863,0.26456020548224757,0.0944815067563809,0.6469613957752216,3.0326453748637547,7.286768064739777,0.4833841323852557,0.19349630932337014,-0.07703909873962544,-0.9122101241078049,0.758131926628554,-0.4946246114237134,0.3405464139444643,-0.6553569816631271,45.71429344488091,8.689803234819252,0.4175855126840895,4,0.3663144111633265,-0.16993999481201172,0.6098942756652832,3.546072959899899,2.1676731109619176,0,0.15809337736789875,1.1449286501165612,15.64199447631836,3.240029900197988,15.898792266845705,-1.9538410135473625,15.883686065673828,0.15809337736789875
4895,2003-04-15,16.049848556518555,16.049848556518555,15.838369369506836,16.049848556518555,8502993.0,0.0028314915151785858,1.0,0.0,48.48484397578914,49.41128768157791,0.2278074538308168,0.038027764547202025,0.5159232683797867,2.9666437564638244,6.637442980363928,0.21147918701171875,0.21733071022703143,-0.023414278030394087,-0.8562568704104692,0.809428314349681,-0.4398355742204316,0.39300701815964345,-0.6258188803751175,49.999954904863046,11.525426019493636,0.41642129619003754,4,0.32099771499633434,-0.2152566909790039,0.21714544296264648,3.1533241271972656,2.228097915649414,1,0.16047061686851283,1.0000000000000073,16.004531860351562,1.1449286501165612,15.64199447631836,3.240029900197988,15.898792266845705,0.16047061686851283
4896,2003-04-16,15.324772834777832,16.08761215209961,15.294562339782715,16.072507858276367,12478303.0,-0.04517648370247318,1.0388362368569128,-100.0,45.56961291914445,48.24389719365385,0.8187514735320107,0.7084111986277719,1.1368061600195674,3.6579252156586115,6.216070846837053,0.7930498123168945,0.24809253957126032,-0.6907104492187486,-1.5639938769696577,0.1825729785321606,-1.1273521630942014,-0.254068735343294,1.895771980285641,3.7734680336822346,-37.36326275720863,0.43664171387545436,4,0.9327807426452637,0.5098190307617188,0.8874626159667969,3.844411849975586,3.670695304870609,2,0.220305642058227,1.0,16.049848556518555,1.0000000000000073,16.004531860351562,1.1449286501165612,15.64199447631836,0.220305642058227
4897,2003-04-17,15.55891227722168,15.64199447631836,15.10573959350586,15.181268692016602,16673926.0,0.015278493519492509,-1.0285722531674797,-0.5050500154963223,52.99003102758506,48.43182529240033,0.5104103736393917,0.42654282267578836,0.8056205308898896,3.375573431867629,5.8563358833065315,0.5362548828125,0.15390406732917938,-0.41238670349121165,-1.2840998983801697,0.45932649139774817,-0.8482433009356924,0.023469893953267373,1.623112888336177,45.80158999429391,-0.16992947191284458,0.4358565974444797,4,0.6042299270629883,0.5400300025939941,0.5551357269287109,3.5120849609374964,3.6631412506103516,3,0.21116511965710427,1.0388362368569128,15.324772834777832,1.0,16.049848556518555,1.0000000000000073,16.004531860351562,0.21116511965710427
4898,2003-04-21,15.128398895263672,15.657099723815918,15.08308219909668,15.634441375732422,11616776.0,-0.02766988940404791,1.0821908804411373,-1.340000202026324,49.76599325173351,47.99151140094676,0.8040635286710405,0.8024253130297723,1.1427977689368305,3.754037417045353,6.35445817802722,0.5740175247192383,0.010202503703219179,-0.7820994377136223,-1.7119303745506365,0.14773149912339356,-1.2470149061321294,-0.3171839692951153,1.9705748474121059,4.511233938970461,-42.634916500403726,0.4649154684185079,4,0.7024173736572248,1.008307933807373,0.9856491088867188,3.9425983428955043,3.9954681396484375,0,0.2156765096944666,-1.0285722531674797,15.55891227722168,1.0388362368569128,15.324772834777832,1.0,16.049848556518555,0.2156765096944666
4899,2003-04-22,15.0906343460083,15.120845794677734,14.841389656066895,14.954683303833008,18874414.0,-0.002496268740454388,1.8461631854229699,-0.2686553944035701,36.38133466641944,46.79419663684303,0.6853829939373899,0.8260296505850242,1.078288743249992,3.728753733470292,6.922279581940227,0.28700923919677734,-0.07982226621045285,-0.7839878559112545,-1.78322364064611,0.21524792882360266,-1.2836057482786813,-0.28436996354382593,1.8873859040527314,20.000015305040943,-21.50825307820178,0.49961789236742826,4,0.6193356513977033,1.0460724830627441,0.8893499374389648,3.9803628921508754,3.942599296569824,1,0.21971966439911528,1.0821908804411373,15.128398895263672,-1.0285722531674797,15.55891227722168,1.0388362368569128,15.324772834777832,0.21971966439911528
4900,2003-04-23,16.46525764465332,16.601207733154293,15.407855033874512,15.475831031799315,27157094.0,0.0910911540977486,-1.1208021727984887,7.277815579951611,47.172874939059554,47.1244465157789,-0.7278967598718165,-0.5374851928637092,-0.36818629325158625,2.3098922969356366,7.2411453284364935,1.5105733871459925,-0.12444386627982418,0.5660885810852054,-0.467006131437099,1.5991832936075099,0.0495412248240541,1.0826359373463568,0.3418321578881809,92.27476463215002,54.27329979693786,0.5165473562611521,4,-0.7439589500427264,-0.3285508155822754,-0.37764453887939453,2.605739593505856,2.7643489837646484,2,0.10366963964359521,1.8461631854229699,15.0906343460083,1.0821908804411373,15.128398895263672,-1.0285722531674797,15.55891227722168,0.10366963964359521
4901,2003-04-24,17.009063720703125,17.296073913574222,16.616313934326172,16.691843032836914,25132565.0,0.033027486589400024,-1.9032271203561675,0.3206106281608763,56.5217425402778,48.371856490239786,-1.2239966061408225,-1.071382428908155,-0.9597708090286368,1.7091246418224557,7.976994979310204,0.830816268920902,-0.17401829914165035,1.068731498718261,-0.07240576239181706,2.2098687598283373,0.49816286816322375,1.6393001292733,-2.1676740646362305,88.30765333694896,52.25741544845083,0.5705686305550383,4,-0.9403319358825684,-0.8723568916320801,-1.0177497863769531,2.061933517456051,2.4773406982421875,3,0.07460038790497214,-1.1208021727984887,16.46525764465332,1.8461631854229699,15.0906343460083,1.0821908804411373,15.128398895263672,0.07460038790497214
4902,2003-04-25,16.70694923400879,17.04682731628418,16.586103439331055,16.956193923950195,12341798.0,-0.01776197042090022,1.1403558517048273,-0.7857138562366593,51.6616439819336,48.76363915855153,-0.8886393607595977,-0.7312109236272093,-0.6943471779426993,1.9547162259345185,8.726804572088328,0.460723876953125,-0.1723551150315572,0.7186562538146966,-0.4681151816037321,1.9054276892331234,0.12527053610548222,1.3120419715239109,-1.8164658927917472,75.99998135142337,43.50150579048646,0.5933857177092137,4,-0.6382174491882324,-0.5702424049377441,-0.8383693695068359,2.364048004150387,2.802114486694336,4,0.13698005982930295,-1.9032271203561675,17.009063720703125,-1.1208021727984887,16.46525764465332,1.8461631854229699,15.0906343460083,0.13698005982930295
4903,2003-04-28,17.409366607666016,17.477340698242188,16.767372131347653,16.880664825439453,12732114.0,0.04204342539255346,1.1363683322428566,-2.121215831522238,57.559694401639256,49.567530189286856,-1.4684092934813684,-1.334915927480786,-1.4109534656627627,1.2010956020810752,9.102408924452735,0.7703914642333984,-0.10679005802141717,1.3149557590484626,0.0177963589519905,2.612115159144933,0.6663760590002283,1.9635354590966987,-2.470771455001831,97.4212688517888,65.92964463476649,0.6485797000482354,4,-1.2500014305114746,-1.2500014305114746,-1.635197639465332,1.6616306304931605,2.3640480041503906,0,0.10412135955410462,1.1403558517048273,16.70694923400879,-1.9032271203561675,17.009063720703125,-1.1208021727984887,16.46525764465332,0.10412135955410462
4904,2003-04-29,17.409366607666016,17.575529098510742,17.069486618041992,17.469789505004886,14254184.0,0.0,2.7222405387394337,-0.11428540506220188,61.04080520722261,50.962636992779466,-1.3948615736559553,-1.2195829682649943,-1.4473489114848874,1.1664974493098548,9.01474778462891,0.50604248046875,-0.04311792233548495,1.202040290832521,-0.14168990478422927,2.545770486449271,0.5301751930241458,1.873905388640896,-2.369221633178711,92.33452604542688,55.20357698141265,0.6718650978083747,4,-1.2009072303771973,-1.2009072303771973,-1.4293818473815918,1.3632917404174805,2.6283969879150355,1,0.09848149366279269,1.1363683322428566,17.409366607666016,1.1403558517048273,16.70694923400879,-1.9032271203561675,17.009063720703125,0.09848149366279269
4905,2003-04-30,17.643505096435547,17.90030288696289,17.273414611816403,17.560422897338867,23080100.0,0.013448995247560047,1.1012623429263844,-1.3750118374947895,66.71449212981278,53.31206801618706,-1.5412450210752162,-1.408135976117066,-1.7241911585404814,0.904559752707037,10.173008126247089,0.6268882751464879,0.03618946320598937,1.3614052772521958,-0.1270714420059953,2.849881996510387,0.6171669176230985,2.1056436368812914,-2.4512370745068353,80.459755101093,37.30414637612128,0.7442383596290957,4,-1.2726588249206543,-1.2726588249206543,-1.663520336151123,0.800602912902832,2.311178207397461,2,0.07876714624144276,2.7222405387394337,17.409366607666016,1.1363683322428566,17.409366607666016,1.1403558517048273,16.70694923400879,0.07876714624144276
4906,2003-05-01,17.590633392333984,17.749244689941406,17.061933517456055,17.643505096435547,10317535.0,-0.0029966666947739418,4.199991341741464,-0.6363782455979247,65.9543944319017,54.75255283888891,-1.266328140522944,-1.3570263299379377,-1.6994477842366038,0.9314545177894828,10.566302386905894,0.6873111724853516,0.08293627440540874,1.2654822349548347,-0.3238806560219416,2.854845125931611,0.4708007894664483,2.060163680443223,-2.181722581202539,76.43664398224142,28.345503355130617,0.794681445488388,5,-1.2197871208190918,-1.2197871208190918,-1.478473424911499,0.8534746170043945,1.8957710266113281,3,0.09317306543368997,1.1012623429263844,17.643505096435547,2.7222405387394337,17.409366607666016,1.1363683322428566,17.409366607666016,0.09317306543368997
4907,2003-05-02,18.134441375732425,18.308156967163086,17.545316696166992,17.749244689941406,13479114.0,0.03091463344551504,1.082476803399044,-7.285497835497902,72.29728438473447,57.25602963144458,-1.571653201967024,-1.8574664449001759,-2.223521323051095,0.3623973235138074,11.16767642188789,0.7628402709960938,0.15723264465313136,1.7212992668151905,-0.06255162033537331,3.5051501539657544,0.8293738232399086,2.6132247103904724,-2.5262191985344646,88.72551264831702,33.88521894314624,0.8919254435752823,5,-1.5596680641174352,-1.5596680641174352,-2.031722784042362,0.3096666336059535,1.3066463470458949,4,0.0745522299364616,4.199991341741464,17.590633392333984,1.1012623429263844,17.643505096435547,2.7222405387394337,17.409366607666016,0.0745522299364616
4908,2003-05-05,17.771902084350586,18.27039337158203,17.628398895263672,18.134441375732425,9142220.0,-0.019991754025960318,1.0238041553553336,-0.9411796745793602,65.81078540074046,60.52596860192469,-0.8880909975536326,-1.4735137181697553,-1.8311746181335593,0.7062471866575741,11.9305152726068,0.6419944763183594,0.30771809932371497,1.2972041130065932,-0.5873169045785076,3.1817251305916923,0.3549436042140428,2.2394646217991436,-1.893686428156112,56.969604211944045,0.9346593794858791,0.9422605087925497,5,-0.9138960838317871,-1.1971287727355957,-1.6106483936309814,0.672205924987793,1.737161636352539,0,0.09774764840068717,1.082476803399044,18.134441375732425,4.199991341741464,17.590633392333984,1.1012623429263844,17.643505096435547,0.09774764840068717
4909,2003-05-06,17.938066482543945,18.074018478393555,17.749244689941406,17.82477378845215,13203458.0,0.009349837592211196,-1.4571416202487806,-0.31249769827699286,66.53437651152161,62.677246554420464,-0.6793072239233986,-1.6129200914633053,-1.9654731554473859,0.5220492578483231,12.264863989803956,0.32477378845214844,0.4175595312640752,1.393882083892823,-0.6013068529824288,3.3890710207680748,0.3962876154551971,2.391476552330449,-1.8168566952526106,70.3030395788056,12.946843505363901,0.9975944684376256,5,-0.490936279296875,-1.363293170928955,-1.8485651016235352,0.5060415267944336,1.7145023345947266,1,0.10231582824483842,1.0238041553553336,17.771902084350586,1.082476803399044,18.134441375732425,4.199991341741464,17.590633392333984,0.10231582824483842
4910,2003-05-07,17.424470901489258,17.71147918701172,17.379154205322266,17.71147918701172,10744128.0,-0.028631602048887594,1.3157866755274963,-2.5333344557055795,69.09338522278112,64.07409574136528,-0.017140795142257303,-1.0590401398632494,-1.4399320792380212,1.0164918593305146,12.884680368593127,0.5589122772216797,0.5830023668764426,0.8202411651611321,-1.2063555608057541,2.8468378911280166,-0.19305719782230923,1.8335395281445734,-1.0845663962107466,29.090881263583213,-33.59557235562344,1.0132983629834422,5,0.0226593017578125,-0.8496975898742676,-1.43882155418396,1.019637107849121,1.6993961334228516,2,0.14997830974990678,-1.4571416202487806,17.938066482543945,1.0238041553553336,17.771902084350586,1.082476803399044,18.134441375732425,0.14997830974990678
4911,2003-05-08,17.379154205322266,17.63595199584961,17.243202209472653,17.41691780090332,12445865.0,-0.0026007501991419657,-1.5365895722336502,0.1315766738660907,67.14080906732454,65.7940029730754,0.09632347289000265,-0.9443600817385587,-1.366149462317047,1.0418358122749645,13.885327338920325,0.3927497863769567,0.8367206880324751,0.7001510620117202,-1.3248610304571393,2.725163154480578,-0.3123549842227078,1.71265710824615,-0.8424244538552976,12.765987932149525,-49.905895843730505,1.012506046234429,5,0.15861034393310547,-0.8043808937072754,-1.3935048580169678,0.6533231735229492,2.1450157165527344,3,0.14819645812924542,1.3157866755274963,17.424470901489258,-1.4571416202487806,17.938066482543945,1.0238041553553336,17.771902084350586,0.14819645812924542
4912,2003-05-09,17.877643585205078,17.877643585205078,17.492446899414062,17.522659301757812,10979402.0,0.028683178363775097,1.170218253328605,-9.40017172584474,75.56176995620044,67.79423359024887,-0.24433344885596497,-1.3565485648416242,-1.8397765341791796,0.5237782461441043,15.261010394744327,0.4984893798828125,0.9692762931085532,1.0996978759765632,-0.9579153887831424,3.157311140736267,0.07089124359671217,2.1285045083564142,-1.1637711121684973,61.76468403695904,-7.92274807136117,1.028806632379852,5,-0.1925983428955078,-1.302870273590088,-1.8919942378997803,-0.16238689422607422,1.4199390411376953,4,0.08998729760288926,-1.5365895722336502,17.379154205322266,1.3157866755274963,17.424470901489258,-1.4571416202487806,17.938066482543945,0.08998729760288926
4913,2003-05-12,18.610271453857425,18.88217544555664,18.179758071899414,18.24018096923828,19015950.0,0.04098011380306543,-1.8615419282650587,1.0425545633321613,78.98007237073439,69.78748549730572,-0.8813856866277412,-1.9556667121154732,-2.5319421349508886,-0.2409987600898873,16.874950895932912,1.0045318603515625,1.0338267724225183,1.683911895751958,-0.4552919733671352,3.8231157648710514,0.6143099611924114,2.7535138303115048,-1.7369705314081934,83.41010178122997,7.130308277679362,1.069601934559547,5,-0.6382169723510778,-1.7484889030456578,-2.734138727188114,-1.0498485565185582,0.7703933715820277,0,0.04464288825559759,1.170218253328605,17.877643585205078,-1.5365895722336502,17.379154205322266,1.3157866755274963,17.424470901489258,0.04464288825559759
4914,2003-05-13,18.53474235534668,18.791540145874023,18.421449661254886,18.610271453857425,9241785.0,-0.004058463021241465,-1.4500015783326834,-0.20408278961419896,71.67717687599438,70.33889491354812,-0.7034048752668163,-1.771697248725257,-2.4147766976679037,-0.20344949147937896,18.55524645887126,0.3700904846191371,1.1592886671882852,1.4818722724914544,-0.7259582096798631,3.6897027546627736,0.3779570314057956,2.585787513577113,-1.420376490124557,78.80178378994854,4.357487114646503,1.1039152410856594,5,-0.562687873840332,-1.672959804534912,-2.658609628677368,-1.0385189056396484,0.8081569671630859,1,0.05256730019100497,-1.8615419282650587,18.610271453857425,1.170218253328605,17.877643585205078,-1.5365895722336502,17.379154205322266,0.05256730019100497
4915,2003-05-14,18.625377655029297,18.791540145874023,18.42900276184082,18.73111724853516,12250178.0,0.0048900220971495045,2.200006734233476,1.399984848102206,68.706264839602,70.64465829218149,-0.7153402149864583,-1.7491678533588306,-2.4548028410171163,-0.3283052373591069,20.394965314381622,0.3625373840332031,1.2012393360830629,1.4437311172485359,-0.8175684022829941,3.705030636780064,0.31308135748277266,2.574380877014299,-1.298874640167032,84.33178865440702,11.160230975332567,1.130649759765764,5,-0.5626888275146484,-1.7635951042175293,-2.6925981044769287,-1.3330821990966797,1.0876140594482422,2,0.05515008506858421,-1.4500015783326834,18.53474235534668,-1.8615419282650587,18.610271453857425,1.170218253328605,17.877643585205078,0.05515008506858421
4916,2003-05-15,18.70090675354004,18.859516143798828,18.391239166259766,18.580059051513672,8979236.0,0.004055171385496603,1.137926530327901,-1.1428803347883738,74.35420159179364,70.8732046485214,-0.6893021059187596,-1.6430362006285115,-2.487297754769024,-0.4432692791790984,21.603206398689252,0.4682769775390625,1.2312078718907422,1.3504535198211656,-0.8298055834832532,3.5307126231255843,0.260323968168958,2.440583071473373,-1.1877230469944493,86.95653964079943,13.558535767515451,1.0901295516522091,5,-0.6382179260253906,-1.8391242027282715,-2.768127202987671,-1.6503028869628906,0.9592151641845703,3,0.022617100173070837,2.200006734233476,18.625377655029297,-1.4500015783326834,18.53474235534668,-1.8615419282650587,18.610271453857425,0.022617100173070837
4917,2003-05-16,18.844411849975586,18.942598342895508,18.53474235534668,18.70090675354004,9336583.0,0.00767369723440714,1.4000134684669518,1.187487176249625,70.29910529039338,71.37190685848284,-0.8062977908893529,-1.6103425739615034,-2.574743851998491,-0.6320462893718002,22.66340492633657,0.4078559875488281,1.2166133042114602,1.32968363761902,-0.7760396072781361,3.435406882516176,0.2768220151704419,2.382545260067598,-1.1669491347486698,87.12882674747718,16.07686927132724,1.0528616224485778,5,-0.7515115737915039,-1.9524178504943848,-2.9116322994232178,-1.7938079833984375,1.0951652526855469,4,0.0360721298871578,1.137926530327901,18.70090675354004,2.200006734233476,18.625377655029297,-1.4500015783326834,18.53474235534668,0.0360721298871578
4918,2003-05-19,18.391239166259766,18.655588150024414,18.179758071899414,18.542295455932614,8227601.0,-0.024048120329975053,1.5200082831211204,-1.0526196868603384,62.31057671152941,70.90259576959481,-0.28612201905411894,-0.9488402154278717,-2.071326672466231,-0.2247077356933147,23.502199842245393,0.6646537780761719,1.2028402184124545,0.7133689403533943,-1.099057861680393,2.5257957423871833,-0.19284446066350114,1.6195823413702897,-0.5366574631592478,27.72285397101623,-38.95832909200237,0.9062134010168942,5,-0.2983388900756836,-1.4992451667785645,-2.4584596157073975,-1.3406352996826172,1.0951652526855469,0,0.04928126114230347,1.4000134684669518,18.844411849975586,1.137926530327901,18.70090675354004,2.200006734233476,18.625377655029297,0.04928126114230347
4919,2003-05-20,18.406343460083008,18.602718353271484,18.126888275146484,18.37613296508789,10453112.0,0.0008212765701482994,1.2499988726195361,-0.19999494930363995,60.12020346328886,69.90557557409568,-0.25458843390451236,-0.7407837895429026,-2.007217311719277,-0.2836117077201763,24.035518984149356,0.475830078125,1.0990078621113426,0.562687778472899,-0.8054011108899921,1.93077666783579,-0.12135666620854835,1.2467322231543463,-0.39943942741119187,34.2591315205522,-29.411830605573485,0.6840444446814463,5,-0.3134431838989258,-1.5143494606018066,-2.3319475650787354,-1.3557395935058594,1.2537784576416016,1,0.05293399894821116,1.5200082831211204,18.391239166259766,1.4000134684669518,18.844411849975586,1.137926530327901,18.70090675354004,0.05293399894821116
4920,2003-05-21,18.17220497131348,18.29305076599121,17.832326889038086,18.126888275146484,12549402.0,-0.012720532422819009,2.210526665559063,1.5000315676495903,57.361376211420584,68.81897192343968,0.10814276085222119,-0.3923228683993223,-1.6947091678557271,-0.09809400967258242,25.199927119444,0.5740165710449219,1.0601917251874013,0.24320192337036417,-0.9666435885046951,1.4530474352454235,-0.3617208325671655,0.8481246793078938,0.7703933715820277,30.612160755331857,-30.145108089392636,0.6049227559375295,5,0.04531764984130504,-1.280210971832279,-2.0694859027862584,-1.1216011047363317,1.0422973632812464,2,0.06442225107213662,1.2499988726195361,18.406343460083008,1.5200082831211204,18.391239166259766,1.4000134684669518,18.844411849975586,0.06442225107213662
4921,2003-05-22,18.27794647216797,18.353473663330078,18.051359176635746,18.051359176635746,11950027.0,0.005818859132472376,-1.6666498312247464,5.000084178626576,52.04301635868539,66.20577707927133,0.16014339130332544,-0.4196441284151291,-1.7219148422542574,-0.24304901801101408,25.703361452163858,0.3021144866943324,1.0042882287041763,0.2854992866516106,-0.8521501134184426,1.4231486867216638,-0.283325413383416,0.8543239866866372,0.6424464416503923,40.13609298713971,-16.377684262109888,0.5688247000350263,5,0.10951614379882812,-1.3859524726867676,-2.175227403640747,-1.2273426055908203,1.0196361541748047,3,0.07851238893246193,2.210526665559063,18.17220497131348,1.2499988726195361,18.406343460083008,1.5200082831211204,18.391239166259766,0.07851238893246193
4922,2003-05-23,18.99546813964844,19.033233642578125,18.157100677490234,18.24018096923828,13041003.0,0.039256142290002405,1.1090847314434742,3.333316497891429,65.82031991769011,64.74358236226641,-0.42704852141926253,-1.0086383298060362,-2.376510118967726,-0.9958893412752303,26.559235377608765,0.8761329650878906,0.9944292568408208,0.8885950088500998,-0.16165301800162268,1.9388430357018223,0.36347099542424033,1.4137190222759592,-1.1631412506103551,96.85525101608775,38.73028630810745,0.5251240134258605,5,-0.5626878738403356,-2.0581564903259313,-2.949395418167118,-1.9448642730712926,0.6646537780761683,4,0.034990123601579715,-1.6666498312247464,18.27794647216797,2.210526665559063,18.17220497131348,1.2499988726195361,18.406343460083008,0.034990123601579715
4923,2003-05-27,19.22205352783203,19.27492332458496,18.8066463470459,19.07099723815918,12867824.0,0.011928391894203916,2.647075426152189,0.19999848480256882,66.34614403995461,64.15124538048421,-0.6232699023067063,-1.1514965998666824,-2.544760860940684,-1.2549047710022165,27.11358285986101,0.4682769775390625,1.019317478072221,1.0245460510253892,-0.08352668406038433,2.1326187861111627,0.4705096834825042,1.5785824185682742,-1.3657085037231447,96.33509445537433,38.108519094697925,0.5540363675428865,5,-0.6684284210205078,-2.1638970375061035,-3.0910112857818604,-2.171449661254883,0.8685798645019531,1,0.037328143623686305,1.1090847314434742,18.99546813964844,-1.6666498312247464,18.27794647216797,2.210526665559063,18.17220497131348,0.037328143623686305
4924,2003-05-28,19.12386703491211,19.335346221923828,19.08610343933105,19.22205352783203,12289500.0,-0.005108012667728534,-1.8695814484605497,-0.6499993686629544,74.19356415398978,64.76094530430508,-0.4835816290600192,-0.9679030995925402,-2.4098484757166148,-1.2117561019375103,27.623254300167904,0.249242782592777,0.9538065603645727,0.8406345367431634,-0.27595520086953584,1.9572242743558625,0.28233966793681375,1.398929405549513,-1.2107788787841791,85.9297094598453,23.025519789200786,0.5582948688063495,5,-0.5400304794311523,-2.035499095916748,-3.1401054859161377,-2.073263168334961,0.6873111724853516,2,0.018957326118789863,2.647075426152189,19.22205352783203,1.1090847314434742,18.99546813964844,-1.6666498312247464,18.27794647216797,0.018957326118789863
4925,2003-05-29,19.033233642578125,19.584592819213867,18.88217544555664,18.88217544555664,12644332.0,-0.00473928166141957,-8.29995706962297,-1.5384824585259722,73.24843359773354,64.63808219385396,-0.3676746210363042,-0.8093101845682931,-2.2762108746127154,-1.176884543085606,27.935485518383054,0.7024173736572266,0.7824252942227261,0.6805147171020494,-0.4414059430689292,1.802435377273028,0.11955438701656007,1.2414750471875386,-1.0348100025024394,64.03945482773025,-4.991789314829958,0.5609603300854901,5,-0.32477378845214844,-1.5370097160339355,-3.1098952293395996,-2.2092161178588867,0.8685798645019531,3,0.03293650920903479,-1.8695814484605497,19.12386703491211,2.647075426152189,19.22205352783203,1.1090847314434742,18.99546813964844,0.03293650920903479
4926,2003-05-30,19.22960662841797,19.531721115112305,19.033233642578125,19.033233642578125,10273975.0,0.01031737378563724,-4.076945491277828,1.2999823227859288,70.76567375986257,64.68992313490608,-0.5377107192608506,-0.9239722314154193,-2.434933311463265,-1.4563016574495293,28.609897433411035,0.4984874725341797,0.7079093095413569,0.7949390411376953,-0.3320223477286639,1.9219004300040545,0.23145834670451393,1.3584197355708767,-1.10428945401123,75.13217898577932,4.967710540412085,0.5634806944331804,5,-0.5211467742919922,-1.1442584991455078,-3.3006038665771484,-2.4055891036987305,0.49093818664551137,4,-0.0007854707646968162,-8.29995706962297,19.033233642578125,-1.8695814484605497,19.12386703491211,2.647075426152189,19.22205352783203,-0.0007854707646968162
4927,2003-06-02,19.486404418945312,20.05286979675293,19.29002952575684,19.486404418945312,13293357.0,0.013354292445475258,-2.88461202249488,0.0,65.76088672100701,65.07329091373694,-0.7754073602106004,-1.1323471353199608,-2.6491027861765737,-1.784518990561594,28.96522254022864,0.8232631683349609,0.6607334564601857,0.9841386795043938,-0.2261091201282035,2.194386479136991,0.37901477968809516,1.5892625793206925,-1.244345192954004,54.54544063179161,-13.367550847680377,0.6051238998162994,6,-0.5438060760498047,-1.1669178009033203,-3.3836851119995117,-2.926736831665039,-0.030210494995117188,0,-0.009689924756922319,-4.076945491277828,19.22960662841797,-8.29995706962297,19.033233642578125,-1.8695814484605497,19.12386703491211,-0.009689924756922319
4928,2003-06-03,19.509063720703125,19.780967712402344,19.418428421020508,19.486404418945312,9712334.0,0.0011628262079885765,-3.571418264027514,100.0,67.86707379775663,65.93405428423335,-0.6960223821656975,-1.0732140062714244,-2.624826237114817,-1.861101463604875,29.339749857342724,0.36253929138183594,0.5849307883923736,0.9199398994445787,-0.31862024314076365,2.158500042029921,0.3006598281519075,1.5392199707372498,-1.0859234376356532,53.5484154771816,-12.450728468553287,0.6192800712926704,6,-0.5664653778076172,-1.098942756652832,-3.406344413757324,-3.194864273071289,-0.6419944763183594,1,0.007742975223417936,-2.88461202249488,19.486404418945312,-4.076945491277828,19.22960662841797,-8.29995706962297,19.033233642578125,0.007742975223417936
4929,2003-06-04,19.773414611816406,19.8187313079834,19.25981903076172,19.37311172485352,11914411.0,0.013550157757327375,1.2769239137191521,17.66616161616146,69.79169954859691,67.31520132169739,-0.8337374596401972,-1.2574872042651464,-2.8209140387884233,-2.181883128719001,29.602606037328442,0.5589122772216797,0.5389603579347018,1.092523384094239,-0.21308332769108063,2.3981300958795586,0.4397200282015774,1.7453267399869006,-1.1873013773803898,76.12910793915093,11.93466820030028,0.6528033558926606,6,-0.7213001251220703,-1.216012954711914,-3.6140494346618652,-3.6480369567871094,-0.5815715789794922,2,0.016042690994200415,-3.571418264027514,19.509063720703125,-2.88461202249488,19.486404418945312,-4.076945491277828,19.22960662841797,0.016042690994200415
4930,2003-06-05,20.03776359558105,20.120845794677734,19.6374626159668,19.71299171447754,10631720.0,0.01336890916183342,-1.0317470497691277,0.8113153606449567,71.63815735853811,69.49243921056991,-0.9003042444253886,-1.3871357029714808,-3.0178775018121016,-2.4984424577977826,30.63762302857269,0.48338317871093395,0.5650061552345989,1.2262077331542933,-0.07301777371450058,2.5254332400230872,0.5765949797198964,1.8758204865886903,-1.304974704913345,92.3610453472504,29.763385785573917,0.6496127534343968,6,-0.8987903594970668,-1.4463739395141566,-3.8293042182922328,-3.9123859405517543,-1.0271892547607386,3,-0.011307918027017694,1.2769239137191521,19.773414611816406,-3.571418264027514,19.509063720703125,-2.88461202249488,19.486404418945312,-0.011307918027017694
4931,2003-06-06,19.954683303833008,20.513595581054688,19.76586151123047,20.354984283447266,10650918.0,-0.004146185843132977,1.0842076722073213,-1.2325604613740342,68.32921050841745,69.77120483176185,-0.6195148544827767,-1.16072072597035,-2.8738054261988637,-2.468103263023419,32.087371227032065,0.7477340698242188,0.6091287276823749,1.0143509864807143,-0.1944967634752217,2.2231987364366503,0.4099271115027463,1.6187748614586823,-1.0553275846840968,55.421699577083395,-3.904683684782789,0.6044238749779679,6,-0.29456233978271484,-1.1669187545776367,-3.5838370323181152,-3.829305648803711,-1.223566055297848,4,-0.0026494931514535747,-1.0317470497691277,20.03776359558105,1.2769239137191521,19.773414611816406,-3.571418264027514,19.509063720703125,-0.0026494931514535747
4932,2003-06-09,19.486404418945312,20.657100677490234,19.30513572692871,20.24169158935547,14390291.0,-0.023467116854605563,-1.4189215475495767,1.886798206534428,67.99009667708559,69.95386623588752,-0.08300166896884065,-0.5963110329700143,-2.334596327842487,-2.0660747532959682,32.9742343416367,1.3519649505615234,0.6800067007905923,0.46563405990600515,-0.6564615378527954,1.5877296576648057,-0.09541373897339511,1.0266818587854054,-0.3610551191295919,16.216157187357524,-45.16188288027567,0.5610477988794003,6,0.283233642578125,-0.5362529754638672,-3.11555814743042,-3.3610267639160156,-1.268880844116211,0,0.012015577172899583,1.0842076722073213,19.954683303833008,-1.0317470497691277,20.03776359558105,1.2769239137191521,19.773414611816406,0.012015577172899583
4933,2003-06-10,19.44108772277832,19.62990951538086,19.184289932250977,19.31268882751465,13897763.0,-0.0023255545349830653,-1.3137249076522377,-0.170000101013162,66.83051348044394,69.13574949438241,-0.003740948317265236,-0.5118005712568063,-2.2025607640896894,-2.0750405710744673,32.832509957651084,0.4456195831298828,0.7798608213902085,0.37877655029296875,-0.7408439278288093,1.4983970284147468,-0.18103368876792203,0.9385867893538595,1.216012954711914,17.435898764143452,-45.41559170485653,0.5598102390608891,6,0.3285503387451172,-0.490936279296875,-2.86631441116333,-3.168429374694824,-1.722055435180664,1,0.0007770244848068764,-1.4189215475495767,19.486404418945312,1.0842076722073213,19.954683303833008,-1.0317470497691277,20.03776359558105,0.0007770244848068764
4934,2003-06-11,19.509063720703125,19.55438041687012,19.237159729003906,19.350452423095703,10134823.0,0.003496512072478364,1.5454559368207952,1.2353011081731484,72.98706307627626,69.10670832533161,-0.012662224634510721,-0.5302251605619475,-2.1768572424852124,-2.189133634129469,32.683126611849325,0.3172206878662145,0.7677436530725856,0.39803647994995117,-0.7096549503645875,1.5057279102644898,-0.15580923520731815,0.9518821951072205,1.1480369567871094,22.051291349004178,-43.0243829816809,0.5538457151572687,6,0.3361034393310547,-0.5589122772216797,-2.7926740646362305,-3.236405372619629,-1.2462234497070312,2,-0.03290749804856452,-1.3137249076522377,19.44108772277832,-1.4189215475495767,19.486404418945312,1.0842076722073213,19.954683303833008,-0.03290749804856452
4935,2003-06-12,19.652568817138672,19.71299171447754,19.25981903076172,19.6374626159668,8746079.0,0.007355816685516103,5.666657313617105,0.09524038577164118,73.3333765014408,69.3920086299514,-0.06601827149581041,-0.6248672380430698,-2.255224300725697,-2.371515469372053,32.59109937158099,0.4531726837158203,0.740105038840909,0.4901820182800307,-0.6179517492890767,1.5983157858491381,-0.06388486550452299,1.0442489020645844,0.975075645446779,31.794912306375352,-34.93034042488165,0.5540668837845537,6,0.2681264877319336,-0.7024173736572266,-2.6416170597076416,-3.379910469055176,-2.1827793121337855,3,-0.023443540057723533,1.5454559368207952,19.509063720703125,-1.3137249076522377,19.44108772277832,-1.4189215475495767,19.486404418945312,-0.023443540057723533
4936,2003-06-13,19.12386703491211,19.448640823364254,19.025680541992188,19.37311172485352,10904861.0,-0.026902426199138407,1.1132012540858045,-16.499494949499066,52.3287720516911,67.89955144447185,0.49853306544364884,-0.06625032324144797,-1.6849336946413587,-1.8781647822226937,32.24341107199491,0.6268882751464844,0.6815044125213348,-0.05966777801513601,-1.1466614392017185,1.0273258831714465,-0.6031646086084272,0.4838290525781552,1.4749103370666532,6.01846763954198,-54.54524675488964,0.543496830593292,6,0.7175235748291016,-0.17371559143066406,-2.112915277481079,-2.8512086868286133,-1.170694351196289,4,-0.005924151945052358,5.666657313617105,19.652568817138672,1.5454559368207952,19.509063720703125,-1.3137249076522377,19.44108772277832,-0.005924151945052358
4937,2003-06-16,19.524169921875,19.614803314208984,19.15407943725586,19.27492332458496,10175470.0,0.02093210992484451,1.1403463690615958,-1.000007652514602,55.154670040717725,66.4870621381342,0.11639025789581581,-0.43533623231360963,-2.0266947764493466,-2.314623656486596,31.86919970133763,0.490936279296875,0.6427365897084272,0.3066472053527818,-0.7782065693259916,1.3915009800315552,-0.2357796819866067,0.8490740926921703,1.0116835769043,72.52746642837916,15.807464347502801,0.5424268873393873,6,0.31722068786621094,-0.44939613342285156,-2.4679009914398193,-3.251511573791504,-1.4199390411376953,0,-0.04061902127021022,1.1132012540858045,19.12386703491211,5.666657313617105,19.652568817138672,1.5454559368207952,19.509063720703125,-0.04061902127021022
4938,2003-06-17,19.297582626342773,19.486404418945312,19.108760833740234,19.237159729003906,11656761.0,-0.011605476516487245,-1.3809518083155459,0.24242215539077266,52.839499398597425,64.60348434368981,0.34623446077597464,-0.14478991735378344,-1.748348367997579,-2.1089933155308636,32.152057462322915,0.4154090881347656,0.6035355712412525,0.03474273681640483,-0.9781118840614411,1.0475973576942508,-0.47168457362251814,0.5411700472553278,1.1778639541650406,39.56025963718506,-12.908689326985453,0.5064273104389232,6,0.5438079833984375,-0.05286884307861328,-2.167673349380493,-3.0249242782592773,-1.6993961334228516,1,-0.05596861909736317,1.1403463690615958,19.524169921875,1.1132012540858045,19.12386703491211,5.666657313617105,19.652568817138672,-0.05596861909736317
4939,2003-06-18,19.380664825439453,19.690332412719727,19.191843032836914,19.350452423095703,10073786.0,0.00430531640700238,-1.8695719006994083,0.5000157833264939,55.6930525968376,62.831806036834216,0.22527160800269286,-0.15930335393161954,-1.7778823672389592,-2.200822928313695,32.64750153173453,0.4984893798828125,0.5762290085949786,0.06910886764526225,-0.8606036255633498,0.9988213608538743,-0.39574737895904377,0.5339651142495683,1.0367911135277375,51.64826321149775,0.6163476629424309,0.4648562466043064,6,0.4607257843017578,-0.13595104217529297,-1.9637463092803955,-2.8209972381591797,-1.6012096405029297,2,-0.08573661186589965,-1.3809518083155459,19.297582626342773,1.1403463690615958,19.524169921875,1.1132012540858045,19.12386703491211,-0.08573661186589965
4940,2003-06-19,19.342899322509766,19.501510620117188,19.131420135498047,19.425981521606445,8432159.0,-0.0019486175149221463,2.1612698257533176,-2.7499368686868686,51.95821541886122,61.012806582439076,0.17221531305361637,-0.03092075594047472,-1.6754334232492383,-2.1758518036254877,33.68760691306218,0.3700904846191406,0.5391213616843018,-0.02719135284423757,-0.7867023787930769,0.7323196731046018,-0.40694686581865724,0.3525641601301821,1.0188856005784253,47.72705750009327,-0.2457477984620482,0.3797555129744189,6,0.4984912872314453,-0.09818553924560547,-1.925980806350708,-2.783231735229492,-1.253774642944336,3,-0.055837495377788704,-1.8695719006994083,19.380664825439453,-1.3809518083155459,19.297582626342773,1.1403463690615958,19.524169921875,-0.055837495377788704
4941,2003-06-20,19.71299171447754,19.773414611816406,19.448640823364254,19.524169921875,20304070.0,0.01913324294342411,1.097563980166941,-2.272710576459515,53.76885665610219,59.43266880232981,-0.2634734983884144,-0.3035541649747735,-1.9642512729951207,-2.550324699954828,34.83084353170575,0.4305152893066406,0.4779525713758872,0.27114877700805806,-0.30228137525851295,0.8445789292746291,-0.015566299125225669,0.5578638531413418,0.5953490333668121,90.90911699715902,41.95970708271338,0.28671507613328484,6,-0.3134441375732422,-0.4682779312133789,-2.250756025314331,-3.1533241271972656,-1.9108772277832031,4,-0.11379308843442615,2.1612698257533176,19.342899322509766,-1.8695719006994083,19.380664825439453,-1.3809518083155459,19.297582626342773,-0.11379308843442615
4942,2003-06-23,19.66012191772461,19.86404800415039,19.56193351745605,19.697885513305664,12027084.0,-0.00268197732331521,-1.5806267667016471,-0.1999959594735194,52.48757125249863,57.83900855478033,-0.20491998336311923,-0.20905545230902334,-1.8295325732012344,-2.502187314597826,35.26974470647522,0.3021144866943395,0.37877760559470275,0.18504629135131978,-0.3555600317256058,0.7256526144282454,-0.08525687018714478,0.45534945288978435,0.596912421885655,73.00019192500783,23.614981073587572,0.27030316153846345,6,-0.2152576446533203,-0.4154081344604492,-2.1978862285614014,-3.100454330444336,-1.8126907348632812,0,-0.08682292211371723,1.097563980166941,19.71299171447754,2.1612698257533176,19.342899322509766,-1.8695719006994083,19.380664825439453,-0.08682292211371723
4943,2003-06-24,19.939577102661133,20.166162490844727,19.66012191772461,19.67522621154785,14449739.0,0.014214315969453883,-2.435914371187692,-7.000151522804182,52.72275850688183,55.58741915818095,-0.4539678440030386,-0.45534516406132397,-2.0139253874487792,-2.7791298501901167,35.60795211332678,0.5060405731201172,0.3004134994191361,0.428625297546386,-0.13598199377586084,0.9932325888686329,0.14632165188526258,0.7109289432075094,0.2682030850444086,78.10224090926687,30.773937222125397,0.28230364566112415,6,-0.3436555862426758,-0.6948633193969727,-2.447129964828491,-3.349698066711426,-2.296072006225586,1,-0.09204539356448449,-1.5806267667016471,19.66012191772461,1.097563980166941,19.71299171447754,2.1612698257533176,19.342899322509766,-0.09204539356448449
4944,2003-06-25,19.486404418945312,20.098186492919922,19.41087532043457,19.939577102661133,11507414.0,-0.022727296641378625,-1.2749951861006152,-1.7142846835406504,41.491860976423865,52.049472988734614,-0.00485830297426304,0.027806144661514764,-1.4806837106511423,-2.333169459423271,35.67419296586647,0.6873111724853516,0.24338822724581632,-0.04267425537109304,-0.5774458063645014,0.4920972956223153,-0.310060030867799,0.2247115201256129,0.6797580718994141,34.30653839702269,-7.022820527821999,0.26738577549670506,6,0.10951709747314453,-0.24169063568115234,-1.993957281112671,-2.8965253829956055,-1.8126888275146484,2,-0.09689924756922341,-2.435914371187692,19.939577102661133,-1.5806267667016471,19.66012191772461,1.097563980166941,19.71299171447754,-0.09689924756922341
4945,2003-06-26,19.66012191772461,19.697885513305664,19.297582626342773,19.524169921875,8253022.0,0.008914805165924022,2.7857426314080596,-0.30000042088782075,45.57825038037326,51.29941502525485,-0.198238631611936,-0.10175547626761627,-1.57212367072448,-2.523292532795253,35.38569217780901,0.4003028869628906,0.19595524222265226,0.09969882965087962,-0.38372503285470216,0.5831226921564614,-0.14201310160191127,0.3414107609036705,0.5060405731201172,41.73931565748617,2.101971356842114,0.24171193125279017,6,-0.022660255432128906,-0.4154081344604492,-2.1676747798919678,-3.0702428817749023,-1.6465263366699219,3,-0.09565895576123407,-1.2749951861006152,19.486404418945312,-2.435914371187692,19.939577102661133,-1.5806267667016471,19.66012191772461,-0.09565895576123407
4946,2003-06-27,19.214502334594727,19.55438041687012,19.15407943725586,19.486404418945312,8651016.0,-0.022666165804807847,-1.0384628459592338,-1.9999859704256573,45.890438996996714,50.270056020396964,0.29233138117765023,0.3611930680443365,-1.0243333688569578,-2.1009366310862774,34.95632223289245,0.50604248046875,0.11134745670095825,-0.3451655387878425,-0.8308075397488786,0.14047646217319354,-0.5879865392683605,-0.10234453830732448,0.9060408782958973,5.970152066533113,-35.116675018542175,0.24282100048051772,6,0.4229593276977539,0.13972759246826172,-1.6597440242767334,-2.6246232986450195,-1.6691856384277344,4,-0.058569180477972216,2.7857426314080596,19.66012191772461,-1.2749951861006152,19.486404418945312,-2.435914371187692,19.939577102661133,-0.058569180477972216
4947,2003-06-30,19.297582626342773,19.501510620117188,19.22960662841797,19.29002952575684,11302061.0,0.004323832608376543,-3.2353011081731484,-0.02777875206059512,47.855526356293076,49.7162812379187,0.1941461231352406,0.2774673016488123,-1.0097191715992722,-2.2037775557498946,33.988713651173015,0.28700828552246094,0.010712561433674495,-0.2526441574096694,-0.7514463408988732,0.2461580260795344,-0.5020452491542713,-0.0032430656650674905,0.7791660797119135,14.178993371942038,-28.664398875038547,0.2494010917446011,6,0.3512086868286133,0.10951805114746094,-1.6578543186187744,-2.7077035903930664,-1.5861034393310547,0,-0.07749510229364176,-1.0384628459592338,19.214502334594727,2.7857426314080596,19.66012191772461,-1.2749951861006152,19.486404418945312,-0.07749510229364176
4948,2003-07-01,19.66012191772461,19.7054386138916,19.244712829589844,19.297582626342773,13712536.0,0.01878677233318027,1.033334315404915,47.99873737375995,52.07469510118586,49.31424151617962,-0.12466910825956745,-0.07712929470521246,-1.2544581305644833,-2.578863632740571,33.080244852460545,0.4607257843017578,0.03458416362784433,0.10234222412109517,-0.39840643653798935,0.6030908847801797,-0.1480321062084471,0.35271655445063743,0.3745840617675782,53.60011636739773,7.790959118383995,0.2503743303295425,7,-0.011330604553222656,0.07175159454345703,-1.9750759601593018,-3.0249252319335938,-2.0015125274658203,1,-0.09220139846788267,-3.2353011081731484,19.297582626342773,-1.0384628459592338,19.214502334594727,2.7857426314080596,19.66012191772461,-0.09220139846788267
4949,2003-07-02,20.090633392333984,20.1132926940918,19.652568817138672,19.826284408569336,10669984.0,0.021897701164367955,1.9756028456160428,0.7291595422859397,55.576891323562265,49.71631661670196,-0.49604508377362677,-0.508740401056123,-1.5585204535825241,-3.022802015786894,32.70199026635582,0.46072387695312855,0.03057167973903674,0.5169927597045891,-0.030434151357042083,1.0644196707662203,0.24327930417377175,0.7907062152354065,-1.0649528503417969,97.63772012153376,47.98809939658756,0.2737134555308159,7,-0.4305124282836914,-0.3209953308105469,-2.284742593765259,-3.0702414512634277,-2.4169178009033203,2,-0.12180443732710744,1.033334315404915,19.66012191772461,-3.2353011081731484,19.297582626342773,-1.0384628459592338,19.214502334594727,-0.12180443732710744
4950,2003-07-03,19.81117820739746,20.249244689941406,19.743202209472656,20.05286979675293,6476478.0,-0.013909724968808379,-1.6800004040526482,-0.9142898372957178,59.34290676046157,50.33565551718634,-0.1600052931550806,-0.26048605236225697,-1.1975713005792201,-2.7503344131552296,32.05646061417411,0.50604248046875,0.046840349067135634,0.2488668441772468,-0.2665602116276382,0.7642938999821318,-0.008846683725195703,0.5065803720796893,-0.7637454223632822,59.999965167838766,4.63172111846265,0.25771352790244184,7,-0.10951614379882812,-0.04154014587402344,-1.9750759601593018,-2.7228102684020996,-2.0468273162841797,3,-0.10789174644689592,1.9756028456160428,20.090633392333984,1.033334315404915,19.66012191772461,-3.2353011081731484,19.297582626342773,-0.10789174644689592
4951,2003-07-07,19.901813507080078,20.302114486694336,19.71299171447754,19.8187313079834,11814714.0,0.0045749575685900545,-3.0,-0.3437529593737176,55.60537634165068,50.6820783048699,-0.24701584275718957,-0.37448537058030595,-1.221510390383294,-2.8379739517572418,31.033430137113662,0.5891227722167969,0.05104124453394121,0.34214563369750906,-0.16528861238230164,0.8495798797773197,0.08842851065760371,0.5958627567374144,-0.8063082458496105,62.67617281074439,9.086909791283219,0.253717123039906,7,-0.17371654510498047,-0.06042289733886719,-1.7994716167449951,-2.6888222694396973,-2.0770397186279297,0,-0.09487667670856514,-1.6800004040526482,19.81117820739746,1.9756028456160428,20.090633392333984,1.033334315404915,19.66012191772461,-0.09487667670856514
4952,2003-07-08,19.72054481506348,19.84894371032715,19.448640823364254,19.448640823364254,9222587.0,-0.009108149463470383,-1.9444428856028,3.2727105764596,56.3636541035431,51.08662226005448,-0.06288817230932864,-0.1842211909816598,-0.9645371721760654,-2.6470149025985243,30.73893474998939,0.45317268371582387,0.07092681503137754,0.14916992187500355,-0.36193784558558306,0.6602776893355902,-0.10638396185528975,0.40472380560529686,-0.5526430003051814,45.00011724746283,-9.935605751970712,0.2555538837302939,7,0.007552146911617541,0.12084579467773082,-1.3236408233642614,-2.5075535774230993,-2.27341461181641,1,-0.11030263815201224,-3.0,19.901813507080078,-1.6800004040526482,19.81117820739746,1.9756028456160428,20.090633392333984,-0.11030263815201224
4953,2003-07-09,19.456193923950195,19.86404800415039,19.31268882751465,19.73564910888672,10249878.0,-0.013404847259156916,1.0563398316207304,-1.0277715424113765,51.077591250608876,52.1517034016306,0.14045425103419973,0.08571404946922101,-0.6486371478599509,-2.366935415315556,30.55913901997721,0.5513591766357422,0.05040307099299213,-0.115936279296875,-0.626277436880617,0.394404878286867,-0.3711068580887442,0.13923429949499422,-0.22023934887573304,14.50387859907777,-39.16031018254881,0.25517057879187066,7,0.27190303802490234,0.3851966857910156,-0.8251514434814453,-2.009064197540283,-2.024169921875,2,-0.08967400015430393,-1.9444428856028,19.72054481506348,-3.0,19.901813507080078,-1.6800004040526482,19.81117820739746,-0.08967400015430393
4954,2003-07-10,18.867069244384766,19.320241928100586,18.74622344970703,19.297582626342773,10697788.0,-0.030279543978035117,1.412693958865288,1.54054533665495,44.13408977190216,51.99124111180048,0.7068166793830741,0.6580127029918366,-0.013746183882261676,-1.7762019892666316,29.903584512307408,0.7099704742431641,0.021924307335183357,-0.6729612350463867,-1.2729005636365507,-0.07302190645622275,-0.9729308993414705,-0.37299157075130296,1.4350452423095703,7.7669831501651885,-44.7212232564837,0.2999696642950826,7,0.657099723815918,0.8345928192138672,-0.19070959091186523,-1.4199395179748535,-1.3217525482177734,3,-0.06405127571605429,1.0563398316207304,19.456193923950195,-1.9444428856028,19.72054481506348,-3.0,19.901813507080078,-0.06405127571605429
4955,2003-07-11,19.191843032836914,19.25226593017578,18.8066463470459,18.8066463470459,8098378.0,0.017213791089933483,-1.3137249076522377,-0.8947380080013114,43.50281733545886,51.72594981607404,0.3449021668003276,0.31300042432463826,-0.29558432460988726,-2.101562483700139,29.0251371806723,0.4456195831298828,-0.024814893498263046,-0.3251511573791497,-0.9420381466959427,0.2917358319376433,-0.633594652037548,-0.016707662720751415,1.0791536331176772,28.64079633704573,-18.203072406303416,0.30844349465839677,7,0.33232593536376953,0.5098190307617188,-0.3870849609375,-1.744713306427002,-1.4199409484863281,4,-0.07910274374424386,1.412693958865288,18.867069244384766,1.0563398316207304,19.456193923950195,-1.9444428856028,19.72054481506348,-0.07910274374424386
4956,2003-07-14,19.010574340820312,19.44108772277832,18.93504524230957,19.297582626342773,8102218.0,-0.009445090380660881,-1.3103455782786833,-0.7450954177684027,42.15327643047464,51.0923664909831,0.552279704877435,0.5115750444352614,-0.07089662903621985,-1.9139810685558132,28.751941489907217,0.50604248046875,-0.00016776858781142323,-0.5007552146911607,-1.13468709554812,0.1331766661657987,-0.8177211551196422,-0.18378927426267921,1.2299268608093286,23.648692459159612,-19.06508331805845,0.31696594042848053,7,0.5135946273803711,0.6910877227783203,-0.14539289474487305,-1.529456615447998,-1.1404838562011719,0,-0.06555422405261513,-1.3137249076522377,19.191843032836914,1.412693958865288,18.867069244384766,1.0563398316207304,19.456193923950195,-0.06555422405261513
4957,2003-07-15,18.73111724853516,19.4637451171875,18.519636154174805,19.07099723815918,11721372.0,-0.01470008676618939,-1.4752405931756298,1.1842166472835896,35.40146035856898,49.23978485291456,0.8302423335843585,0.7679452557471826,0.23209611791195428,-1.6089087474837207,27.940964811613057,0.9441089630126953,-0.012817579510816302,-0.740559673309324,-1.4640018082312523,-0.017117538387395825,-1.1022807407702864,-0.3788386058483617,1.4794983980560303,15.730380118577173,-21.577252164030014,0.3617210674609639,7,0.6797580718994105,0.8572511672973597,0.49282550811767223,-1.0536246299743688,-0.800603866577152,1,-0.0483870475026732,-1.3103455782786833,19.010574340820312,-1.3137249076522377,19.191843032836914,1.412693958865288,18.867069244384766,-0.0483870475026732
4958,2003-07-16,18.2175235748291,18.61782455444336,18.021148681640625,18.61782455444336,13370811.0,-0.02741927600427696,1.9811362109466202,1.1777715424114155,34.8921034858175,46.941475093165145,1.2490327247135937,1.2611338203844653,0.7754302102057622,-1.065552260317034,27.4142099567211,0.7099685668945348,-0.008066441071022723,-1.2001503944396958,-2.11439623246228,-0.2859045564171119,-1.6572733134509896,-0.7430274754284021,1.925452892065433,13.612600748873515,-23.080150780009962,0.4571229190112924,7,0.9441080093383789,0.9441080093383789,1.1423711776733398,-0.4682784080505371,-0.26435089111328125,2,-0.04228858924856682,-1.4752405931756298,18.73111724853516,-1.3103455782786833,19.010574340820312,-1.3137249076522377,19.191843032836914,-0.04228858924856682
4959,2003-07-17,17.719032287597656,18.104230880737305,17.409366607666016,18.08912467956543,16286789.0,-0.027363284871507076,2.4716759976176297,0.9245353142138341,28.54756050671847,43.519769953860354,1.5374092361660274,1.7167770665910105,1.29312579196165,-0.5401358919144243,26.912149070711415,0.8081569671630859,-0.03205277514314986,-1.6155600547790527,-2.8046533537669873,-0.42646675579111815,-2.21010670427302,-1.0210134052850854,2.296634512181644,15.07344817405481,-20.11424565722836,0.5945466494939664,7,1.1367082595825195,1.1367082595825195,1.6408624649047852,0.030212879180908203,-0.23413848876953125,3,-0.01619774042193889,1.9811362109466202,18.2175235748291,-1.4752405931756298,18.73111724853516,-1.3103455782786833,19.010574340820312,-0.01619774042193889
4960,2003-07-18,18.262840270996094,18.262840270996094,17.7945613861084,17.975830078125,11938640.0,0.03069061416966168,2.2631515989260746,-0.7755095730151776,39.70588174612442,41.75315944324633,0.8391141274078109,1.146696724723867,0.7917944041370397,-1.0608191041433344,26.419874403228473,0.5438079833984375,-0.09400052835736972,-1.0177491188049324,-2.29972832619994,0.26423008859007524,-1.658738722502438,-0.3767595151074268,1.5443225134141443,41.54412925244595,2.550705713671512,0.6409896036975047,7,0.3738670349121094,0.592900276184082,1.1348190307617188,-0.5135951042175293,-0.9818725585937464,4,-0.0392887176464346,2.4716759976176297,17.719032287597656,1.9811362109466202,18.2175235748291,-1.4752405931756298,18.73111724853516,-0.0392887176464346
4961,2003-07-21,17.469789505004886,18.308156967163086,17.386707305908207,18.22507667541504,15411492.0,-0.04342428418709221,1.0000041398953357,-2.6315691538849926,32.86121138501031,39.14177691896491,1.3979076990788641,1.85835450067842,1.6204431379735489,-0.24069910797555139,25.736148992779167,0.9214496612548793,-0.2366825410502642,-1.6986397743225048,-3.195788813324743,-0.20149073532026662,-2.447214293823624,-0.9500652548213857,2.1455495852658153,4.000033058883388,-36.557045136694725,0.7485745195011193,7,1.1555881500244105,1.3746213912963832,1.965633869171139,0.2794556617736781,-0.022659301757816053,0,0.01729342985266924,2.2631515989260746,18.262840270996094,2.4716759976176297,17.719032287597656,1.9811362109466202,18.2175235748291,0.01729342985266924
4962,2003-07-22,17.95317268371582,18.08912467956543,17.643505096435547,17.71147918701172,14816487.0,0.027669662451997423,-1.3600127277226972,-0.3200021212764038,34.34902640158401,37.28304749129548,0.7123716436635767,1.3075741484150782,1.1629385735620943,-0.6988718879291831,24.899651605772004,0.6193351745605433,-0.3770248984878215,-1.1299091339111342,-2.7017880345519885,0.44196976672972,-1.9158485842315613,-0.3439696835907071,1.4393032281186322,46.012301304495864,6.811576203894802,0.785939450320428,7,0.47205352783203125,0.8912382125854492,1.4425983428955078,-0.20392751693725586,-0.8081569671630859,1,-0.004627716814200711,1.0000041398953357,17.469789505004886,2.2631515989260746,18.262840270996094,2.4716759976176297,17.719032287597656,-0.004627716814200711
4963,2003-07-23,18.104230880737305,18.398792266845703,17.82477378845215,18.16465377807617,15490800.0,0.008414011254874065,1.1714341374719959,-0.24999802709974303,30.802954744280115,35.801810266004146,0.39042729208121685,1.0666543066012188,1.0164294618295138,-0.8203292310491932,23.42146182610741,0.5740184783935547,-0.5155173867102327,-0.8870836257934585,-2.462717551182621,0.688550299595704,-1.6749005884880397,-0.09926666309887722,1.0876681705045215,70.89558708237837,37.47211556400548,0.7878169626945817,7,0.3209953308105469,0.7401800155639648,1.353851318359375,-0.35498571395874023,-0.8836860656738317,2,-0.009595408936379113,-1.3600127277226972,17.95317268371582,1.0000041398953357,17.469789505004886,2.2631515989260746,18.262840270996094,-0.009595408936379113
4964,2003-07-24,17.598186492919922,18.3308162689209,17.333837509155273,18.315710067749023,18774452.0,-0.02795171974722266,1.6666598644488035,11.875027620822063,29.510506947826727,34.247109111822795,0.7795278931910055,1.5009389394956685,1.5236713483392776,-0.28672309164152665,22.74814174587374,0.996978759765625,-0.6707899042447778,-1.2987171173095717,-2.972658514862786,0.37522428024364274,-2.135687816086179,-0.4617464185329645,1.413193383788542,24.822555310982676,-5.022743851934418,0.8369706987766073,7,0.8006048202514648,1.2197895050048828,1.9448657035827637,0.15105867385864258,-0.6344413757324219,3,0.02017174843207381,1.1714341374719959,18.104230880737305,-1.3600127277226972,17.95317268371582,1.0000041398953357,17.469789505004886,0.02017174843207381
4965,2003-07-25,17.779455184936523,17.892749786376953,16.971298217773438,17.63595199584961,13990178.0,0.010300418857905003,3.9795758497178344,-0.19999787340937666,30.67400528338719,32.97163453992419,0.4211290207718932,1.234863382920949,1.3428093092425613,-0.4355988147825016,22.47776342442449,0.9214515686035156,-0.7951603761664323,-1.0234150886535645,-2.7278503241435885,0.6810201468364596,-1.8756327063985765,-0.17119747090855242,1.0306196076655567,56.61368379702252,29.643943608908486,0.8522176177450115,7,0.4380664825439453,0.8572511672973633,1.763597011566162,-0.030210018157958984,-0.7930507659912109,4,-0.016567514754780688,1.6666598644488035,17.598186492919922,1.1714341374719959,18.104230880737305,-1.3600127277226972,17.95317268371582,-0.016567514754780688
4966,2003-07-28,18.08912467956543,18.17220497131348,17.76435089111328,18.08912467956543,9832289.0,0.01741726568153057,3.909155608613635,0.0,35.48388848648098,32.9807932208033,-0.036871153650213984,0.881769328085575,1.0347183373004967,-0.7154490884009448,22.353571122619286,0.40785408020019887,-0.843608977084191,-0.6574767112731941,-2.37891372223849,1.063960299692102,-1.5181952167558421,0.20324179420945399,0.46352139256064007,78.3069087060974,51.402990228474465,0.8607185054826482,7,-0.29456329345703125,0.547581672668457,1.4539275169372559,-0.33987951278686523,-0.7552871704101562,0,-0.04467639985233918,3.9795758497178344,17.779455184936523,1.6666598644488035,17.598186492919922,1.1714341374719959,18.104230880737305,-0.04467639985233918
4967,2003-07-29,17.802114486694336,18.27794647216797,17.673715591430664,18.27794647216797,11408908.0,-0.015866450033113932,1.5396816489159149,-100.0,35.34137876711354,33.03071269650287,0.11678261459464068,1.107795582085533,1.3153782090835335,-0.39480019801431254,22.149484498834322,0.6042308807373047,-0.9291341898669856,-0.8697134971618645,-2.6200544871173754,0.8806274927936464,-1.74488399213962,0.005456997815890929,0.5291428858223668,58.201032043590615,28.500534450166537,0.8751704949777555,7,-0.11706924438476562,0.8345918655395508,1.5200161933898926,-0.052869319915771484,-0.3398780822753906,1,-0.01994056850452164,3.909155608613635,18.08912467956543,3.9795758497178344,17.779455184936523,1.6666598644488035,17.598186492919922,-0.01994056850452164
4968,2003-07-30,17.847431182861328,18.126888275146484,17.847431182861328,18.0362548828125,11018725.0,0.002545579414224175,-1.9599789894745347,0.3968285145085841,40.000007482448034,34.30320680491726,0.015027826242658193,0.9694161057421979,1.2787161911547713,-0.4067173554949264,21.615100059322458,0.32477378845214844,-1.002553269244551,-0.733762264251709,-2.4561325594871093,0.9886080309836913,-1.5949474118694091,0.12742288336599117,0.4305152893066406,64.44437897300566,30.648814753261206,0.8611851476177003,7,-0.1623859405517578,0.7892751693725586,1.4973578453063965,-0.09818601608276367,-0.475830078125,2,-0.03935667038644275,1.5396816489159149,17.802114486694336,3.909155608613635,18.08912467956543,3.9795758497178344,17.779455184936523,-0.03935667038644275
4969,2003-07-31,17.643505096435547,18.126888275146484,17.58308219909668,18.104230880737305,12689216.0,-0.011426074953666654,1.1492587943960106,2.439978585425968,34.44615056237383,33.71879222894497,0.23145352024634747,1.0336027903742249,1.4886188265620461,-0.15649032952019581,20.601601818673053,0.5438060760498047,-1.0340127356385267,-0.8153319358825684,-2.430561165891497,0.7998972941263602,-1.6229465508870327,-0.007717320878104061,-0.6722068786621094,51.445128893819515,16.2953711371271,0.8076146150044649,7,0.04154014587402344,0.9932012557983398,1.7768125534057617,0.10574007034301758,-0.1737155914306605,3,-0.02397257682417786,-1.9599789894745347,17.847431182861328,1.5396816489159149,17.802114486694336,3.909155608613635,18.08912467956543,-0.02397257682417786
4970,2003-08-01,17.673715591430664,17.854984283447266,17.409366607666016,17.82477378845215,10409023.0,0.0017122728635832196,3.2142934449294707,0.3278700740624211,36.150239194740664,34.08423976335945,0.12168382455985594,0.8801754758200353,1.4724072907601062,-0.13963355464834137,19.43619145368854,0.44561767578125,-1.0275106379731014,-0.6782483100891099,-2.1966780850731418,0.840181464894922,-1.4374631975811276,0.0809665774029078,-0.6793055725097652,30.43462030014098,-5.915070809381415,0.7592148874920167,8,0.01132965087890625,0.9629907608032227,1.7466020584106445,0.07552957534790039,-0.3625373840332031,4,-0.040170979926111405,1.1492587943960106,17.643505096435547,-1.9599789894745347,17.847431182861328,1.5396816489159149,17.802114486694336,-0.040170979926111405
4971,2003-08-04,18.013595581054688,18.126888275146484,17.65105628967285,17.82477378845215,10913335.0,0.01923081696464668,1.290918440904896,-1.2499936867092603,42.65843990189079,35.0075079300602,-0.14856867395703688,0.41274337904496505,1.147355437555312,-0.43131862322840675,17.9323651534269,0.4758319854736328,-0.9326353728202577,-0.24395742416381694,-1.5805618128279093,1.0926469645002754,-0.9122596184958631,0.42434477016822925,-0.9965359970092784,69.56516010593211,29.342910291126188,0.6683021943320462,8,-0.3285503387451172,0.6231107711791992,1.4274921417236328,-0.26435041427612305,-0.4154090881347656,0,-0.057023105547550745,3.2142934449294707,17.673715591430664,1.1492587943960106,17.643505096435547,-1.9599789894745347,17.847431182861328,-0.057023105547550745
4972,2003-08-05,17.545316696166992,18.02870178222656,17.522659301757812,18.021148681640625,11761489.0,-0.025995858671335692,1.0615323649050439,-2.520005656737073,43.057716900302005,36.36914816961819,0.2858297306529707,0.7480573138832938,1.6021953344548407,0.07025867343700654,17.150867039481398,0.5060424804687464,-0.9506370679890708,-0.6034749031066902,-1.7836874880454765,0.5767376818320962,-1.1935811955760833,-0.013368610637296996,-0.5060605382995611,18.947175348495964,-23.623121154739525,0.5901062924693924,8,0.10574054718017578,1.0913896560668945,1.9505290985107422,0.20392847061157227,0.04531669616699219,1,-0.012053312611787659,1.290918440904896,18.013595581054688,3.2142934449294707,17.673715591430664,1.1492587943960106,17.643505096435547,-0.012053312611787659
4973,2003-08-06,17.71147918701172,17.892749786376953,17.454683303833008,17.545316696166992,10897182.0,0.0094704754392394,-1.5217591804691661,-0.34920412228978687,49.91624542628117,38.63645244500202,0.06492402583343448,0.4685037080787602,1.4169429535967382,-0.0655220415646589,16.723031290202012,0.4380664825439453,-0.8501084958037843,-0.35007667541503906,-1.3705020896430824,0.6703487388130043,-0.8602893825290607,0.1601360316989826,-0.6504703867987054,42.10501132412517,-3.780551649033214,0.510212707114022,8,-0.08685684204101562,0.925227165222168,1.8164668083190918,0.0377659797668457,-0.015104293823242188,2,-0.014072386612155485,1.0615323649050439,17.545316696166992,1.290918440904896,18.013595581054688,3.2142934449294707,17.673715591430664,-0.014072386612155485
4974,2003-08-07,17.65860939025879,17.771902084350586,17.537763595581055,17.598186492919922,8050450.0,-0.002985058232273463,-1.5833307027789176,0.36363740716507686,42.4811917649622,39.94836205406591,0.14222236527898602,0.44922892340077425,1.452880244912361,0.0069973103275629,17.6073706477986,0.23413848876953125,-0.790913797236275,-0.3425234794616685,-1.3035008781201753,0.6184539191968383,-0.8230121787909219,0.13796521986758492,-0.5762830005471073,34.73662105117654,-11.214867476669887,0.48048869932925253,8,0.18504714965820312,0.9780969619750977,2.0317230224609375,0.09063577651977539,-0.24169158935546875,3,-0.016253164628058814,-1.5217591804691661,17.71147918701172,1.0615323649050439,17.545316696166992,1.290918440904896,18.013595581054688,-0.016253164628058814
4975,2003-08-08,17.673715591430664,17.76435089111328,17.560422897338867,17.65860939025879,8328622.0,0.0008554581415798346,1.0769051457876027,0.25000789166324694,53.14682803642588,41.91091089294868,0.12353015674462853,0.3315559559150465,1.423589794249878,0.015084171342717667,18.539500803152546,0.20392799377441406,-0.724752063778709,-0.25151090621948313,-1.0410069811586347,0.5379851687196684,-0.6462589436890589,0.14323713125009263,-0.5704979640102863,32.58415170147746,-17.902513686218292,0.3947480374695752,8,0.16994094848632812,0.9629907608032227,2.041163921356201,0.07552957534790039,0.0075531005859375,4,-0.011538382258717284,-1.5833307027789176,17.65860939025879,-1.5217591804691661,17.71147918701172,1.0615323649050439,17.545316696166992,-0.011538382258717284
4976,2003-08-11,17.76435089111328,17.82477378845215,17.575529098510742,17.74169158935547,5075157.0,0.005128253830595897,2.4736702198357214,1.5,46.68435510762106,43.17124159744951,-0.020136677953878745,0.15048511077835514,1.3132003298566275,-0.05581652620689681,19.120024885940975,0.24924468994140625,-0.6013011334313418,-0.09856443405151438,-0.7022272232258047,0.5050983551227759,-0.4003958286386613,0.20326696053563253,-0.6406598507383805,53.947320327894246,2.7751018143139277,0.30183139458714553,8,0.00377655029296875,0.8723554611206055,1.971299171447754,-0.015105724334716797,-0.0226593017578125,0,-0.02551023037619249,1.0769051457876027,17.673715591430664,-1.5833307027789176,17.65860939025879,-1.5217591804691661,17.71147918701172,-0.02551023037619249
4977,2003-08-12,17.82477378845215,17.854984283447266,17.432024002075195,17.809667587280273,11687875.0,0.0034013568921955617,10.200212131925856,0.6666666666666666,44.931497940302684,43.71918498165558,-0.08605716536880337,0.019689216003339283,1.2250394721603897,-0.09535010823199741,20.707519183043154,0.4229602813720703,-0.49021164256792105,0.007175636291503196,-0.437097607772273,0.4514488803552794,-0.2149609857403867,0.22931225832339308,-0.6810188033818143,85.24588806597309,35.057934237517756,0.2221366220318885,8,-0.05664634704589844,0.5928993225097656,1.9599699974060059,0.2077040672302246,0.33232688903808594,1,-0.012711931058503656,2.4736702198357214,17.76435089111328,1.0769051457876027,17.673715591430664,-1.5833307027789176,17.65860939025879,-0.012711931058503656
4978,2003-08-13,17.44713020324707,17.907854080200195,17.371601104736328,17.90030288696289,11540911.0,-0.02118644475868392,1.2903332233586275,-29.99911616161616,47.126460136469284,45.12810826766619,0.2557244240327208,0.3548509800975026,1.5692544601167384,0.30276664405172227,21.779249965599075,0.5362529754638672,-0.4399970407330436,-0.33194828033447266,-0.7636352425100554,0.09973868184111012,-0.547791761422264,-0.11610479924668127,-0.28371255237521353,14.084602224427442,-37.687969724005235,0.215843481087791,8,0.30211448669433594,0.9705429077148438,2.337613582611084,1.1744718551635742,0.5740184783935547,2,0.008225031132065963,10.200212131925856,17.82477378845215,2.4736702198357214,17.76435089111328,1.0769051457876027,17.673715591430664,0.008225031132065963
4979,2003-08-14,17.432024002075195,17.537763595581055,17.34139060974121,17.522659301757812,10068490.0,-0.000865827273362374,2.2500276212573196,0.2000016835512831,42.94480998851983,45.883060578086095,0.26560889273512345,0.3661241440379115,1.5415451802323759,0.34702847958211436,22.00744698571467,0.19637298583984375,-0.3668978793528552,-0.3327040672302246,-0.7910540456522277,0.12564591119177848,-0.5618790564412244,-0.10352907801922484,-0.24933693871784612,15.999865315330483,-33.70790122611403,0.22917498921100113,8,0.30211544036865234,0.7854976654052734,2.352719783782959,1.1895780563354492,0.24169158935546875,3,0.015164669982201229,1.2903332233586275,17.44713020324707,10.200212131925856,17.82477378845215,2.4736702198357214,17.76435089111328,0.015164669982201229
4980,2003-08-15,17.545316696166992,17.545316696166992,17.303625106811527,17.522659301757812,5765358.0,0.00649911301626882,20.334455762269236,-0.24998421683957997,37.9999730631568,45.3654531515601,0.14772197968121148,0.2069295806272038,1.3773486519372788,0.26119304866566395,22.593793552617516,0.2416915893554652,-0.332899312758105,-0.18353519439697408,-0.5867292626190448,0.21965887382509663,-0.38513222850800943,0.01806183971406128,-0.3437456085738617,39.999999999999645,-5.838588865202723,0.20159703411103547,8,0.12084674835205078,0.6722049713134766,2.067598819732666,1.1669197082519531,-0.5362529754638672,4,-0.007318129247089744,2.2500276212573196,17.432024002075195,1.2903332233586275,17.44713020324707,10.200212131925856,17.82477378845215,-0.007318129247089744
4981,2003-08-18,17.771902084350586,17.809667587280273,17.522659301757812,17.567975997924805,8614341.0,0.012914294572584861,1.0540418793851867,9.000420910851082,49.31504716834272,46.06071207023128,-0.1304737864118053,0.004361833627633871,1.1041211806580868,0.060284523336509466,22.383312493696586,0.28700828552246094,-0.24344898930038994,0.027944564819335938,-0.35658859523965347,0.41247772487832535,-0.164322015210157,0.22021114484882887,-0.5518246530063884,77.4999210833674,31.852603606181006,0.19226658002949384,8,-0.16616249084472656,0.4456195831298828,1.8410134315490723,1.0876150131225586,-1.2235641479492188,0,-0.005099813846813461,20.334455762269236,17.545316696166992,2.2500276212573196,17.432024002075195,1.2903332233586275,17.44713020324707,-0.005099813846813461
4982,2003-08-19,17.87009048461914,17.92296028137207,17.643505096435547,17.78700828552246,8918464.0,0.005524923545185301,1.9599886865258542,0.40741329641961915,50.50168749429901,46.12576118889994,-0.19863704593129938,-0.10579413680867589,0.9745663341129642,-0.0044007040599574054,22.051582095274398,0.27945518493652344,-0.1630583455262311,0.1302870750427232,-0.24644561687144773,0.5070197669568941,-0.05807927091436227,0.31865342099980865,-0.6318768363988987,91.46345970250373,46.203006100538104,0.18836634595708562,8,-0.25679779052734375,0.3474311828613281,1.7428250312805176,0.9894266128540039,-1.2235641479492188,1,-0.007185128434250787,1.0540418793851867,17.771902084350586,20.334455762269236,17.545316696166992,2.2500276212573196,17.432024002075195,-0.007185128434250787
4983,2003-08-20,17.930513381958008,18.119335174560547,17.832326889038086,17.87009048461914,9124478.0,0.003381230631757104,-3.222259634945354,0.727266466172318,56.78569077182131,47.71514996743984,-0.2511316991577708,-0.18962076143649043,0.8842933177451826,-0.02327247960756651,22.16604942032338,0.28700828552246094,-0.14357694158911372,0.19939584732055593,-0.14889615021666458,0.5476878448577764,0.0252498485519439,0.37354184608916796,-0.6745262411992421,76.85184968678892,31.036391104567308,0.17414599876861073,8,-0.21903324127197266,-0.13595199584960938,1.569108486175537,0.9290037155151367,-1.4501495361328125,2,0.012636966421732287,1.9599886865258542,17.87009048461914,1.0540418793851867,17.771902084350586,20.334455762269236,17.545316696166992,0.012636966421732287
4984,2003-08-21,17.95317268371582,18.361026763916016,17.877643585205078,18.126888275146484,14159386.0,0.0012637285545105126,-1.9767376303039201,-2.8749960541683763,56.63083540307456,48.10226189706747,-0.2543619504934824,-0.19428277509089753,0.8292403503759189,-0.001656295907931593,21.42056734057955,0.4833831787109375,-0.0898618501927082,0.2043058395385735,-0.1515613197254453,0.5601729988025923,0.026372259906565887,0.38223941917058113,-0.6797675202693014,61.42865131145784,13.103024839763691,0.17793357963200918,8,-0.12084674835205078,-0.26812744140625,1.2084589004516602,0.996978759765625,-1.351964950561527,3,0.0037862944406734655,-3.222259634945354,17.930513381958008,1.9599886865258542,17.87009048461914,1.0540418793851867,17.771902084350586,0.0037862944406734655
4985,2003-08-22,17.484893798828125,17.983383178710938,17.424470901489258,17.95317268371582,13489574.0,-0.026083349897951025,1.1142894249813307,2.6956641083918003,38.175673946316344,47.15685287914473,0.20597645417263166,0.26435019663552595,1.2543899349089642,0.49270565613644024,20.523250463322366,0.5589122772216797,-0.09963101107002714,-0.24924497604370188,-0.6236791788290788,0.12518922674167499,-0.43646207743638854,-0.062027874651015225,-0.16798377136282738,6.45160633368973,-37.568572476940716,0.18721710139268827,8,0.34743213653564453,0.2001514434814453,1.3708467483520508,1.4652576446533203,-0.6797580718994141,4,0.010799138660778862,-1.9767376303039201,17.95317268371582,-3.222259634945354,17.930513381958008,1.9599886865258542,17.87009048461914,0.010799138660778862
4986,2003-08-25,17.280967712402347,17.5,17.175226211547848,17.424470901489258,9936488.0,-0.011662986848650192,1.2051348463755218,0.306448131056189,43.295059935425215,46.975026434158345,0.3733897265746613,0.42649339226706573,1.428972095635718,0.7125077500297543,20.308328449931984,0.324773788452152,-0.07382542310098472,-0.412763214111326,-0.80010170423499,-0.025424723987661935,-0.6064324591731562,-0.21909396904949574,1.0800590515136683,8.917309124483241,-36.69335852794683,0.19366924506183153,8,0.4871587753295863,0.404077529907223,1.4652562141418422,1.669183731079098,-0.21148109436035512,0,-0.015734303554313156,1.1142894249813307,17.484893798828125,-1.9767376303039201,17.95317268371582,-3.222259634945354,17.930513381958008,-0.015734303554313156
4987,2003-08-26,17.44713020324707,17.477340698242188,16.99395751953125,17.235649108886722,9555838.0,0.009615346409418413,2.5555680263757847,-1.4737030982096693,43.29505993542511,46.549315300709,0.16542078921145986,0.2449304986628391,1.2218865606863893,0.5690167566420783,20.40299468833832,0.4833831787109375,-0.09574503741382756,-0.22885150909423757,-0.6276423081479479,0.16993928995947272,-0.4282469086210945,-0.02945610956738065,0.8901805496215829,33.14921212493268,-12.371809473027803,0.19939539952685603,8,0.2303619384765625,0.2379150390625,1.287764072418213,1.503021240234375,-0.4531726837158203,1,-0.051515192262302834,1.2051348463755218,17.280967712402347,1.1142894249813307,17.484893798828125,-1.9767376303039201,17.95317268371582,-0.051515192262302834
4988,2003-08-27,17.145015716552734,18.051359176635746,17.107250213623047,17.333837509155273,8829226.0,-0.017315998859119497,-6.142795298599563,-0.8928542438918952,38.43541300715936,46.04827119166894,0.46955197434059315,0.518296980191657,1.4860283653815927,0.889622984108275,20.03251894828803,0.9441089630126989,-0.10944960361246103,-0.4958452224731431,-0.9508229720907373,-0.040867472855548925,-0.723334097281942,-0.26835634766434424,1.1385609069824234,11.049783881976397,-34.355068783157975,0.22748887480879787,8,0.5324764251708984,0.5400295257568359,1.4898028373718262,1.805135726928711,-0.06797599792480469,2,-0.029074886143238943,2.5555680263757847,17.44713020324707,1.2051348463755218,17.280967712402347,1.1142894249813307,17.484893798828125,-0.029074886143238943
4989,2003-08-28,17.220544815063473,17.258308410644528,16.9637451171875,17.145015716552734,11110478.0,0.004405309377338185,2.9000467189415104,-0.40000202026322146,40.06626060721596,46.277858696564394,0.40327891607958577,0.4315835748849004,1.3699429277723816,0.833091954716803,19.373058208676035,0.2945632934570277,-0.12305175554196524,-0.3991681098938038,-0.8914210311034161,0.09308481131580848,-0.6452945704986099,-0.15304164928899766,1.0114470443115273,23.611288916791796,-22.448034463429362,0.24612646060480597,8,0.4418411254882848,0.4418411254882848,1.4142737388610875,1.8013591766357457,-0.022659301757808947,3,-0.04298243622297093,-6.142795298599563,17.145015716552734,2.5555680263757847,17.44713020324707,1.2051348463755218,17.280967712402347,-0.04298243622297093
4990,2003-08-29,16.9637451171875,17.21299171447754,16.835346221923828,17.12990951538086,14034135.0,-0.014912402634981725,1.2727220551435983,-2.2000050506326954,33.64195846927743,44.536404396668246,0.6357645764178663,0.6666461855469876,1.583583549071676,1.1127750275279382,18.531965548451257,0.3851985931396449,-0.12430851473494187,-0.6204692840576165,-1.192292044731314,-0.04864652338391906,-0.9063806643944652,-0.33455790372076777,1.1921519376562486,10.559007185420201,-33.07727339143121,0.2859113803368483,8,0.6344413757324219,0.6344413757324219,1.6446385383605957,2.031723976135254,0.339879989624027,4,-0.02137130577763091,2.9000467189415104,17.220544815063473,-6.142795298599563,17.145015716552734,2.5555680263757847,17.44713020324707,-0.02137130577763091
4991,2003-09-02,16.986404418945312,17.084592819213867,16.873111724853516,16.948640823364258,15030313.0,0.0013357487748890673,-1.240007272947665,-0.227266466172318,32.60188584099299,42.547537546300916,0.5475450449154025,0.5935164959877,1.5052076178069278,1.1187900638687296,18.236374797894893,0.21148109436035156,-0.11205037433662568,-0.5464504241943366,-1.13999703902725,0.04709619063857673,-0.8432237316107951,-0.24967711677787818,1.0638485692648416,12.422416754373408,-24.878538760136614,0.2967733074164568,9,0.6117820739746094,0.6117820739746094,1.4407095909118652,1.8277950286865234,-0.2492446899414098,1,-0.010671398581234115,1.2727220551435983,16.9637451171875,2.9000467189415104,17.220544815063473,-6.142795298599563,17.145015716552734,-0.010671398581234115
4992,2003-09-03,17.333837509155273,17.522659301757812,16.971298217773438,16.978851318359375,16038142.0,0.020453598162449405,-1.9795861571365991,9.400222233446133,47.61905907177053,41.52902291296195,0.12968245610154483,0.24182612132553416,1.1066507570862782,0.8021015228107231,17.449749243806696,0.551361083984375,-0.08751580989837038,-0.18844337463378835,-0.7885538825310832,0.41166713326350646,-0.48849862858243753,0.11161187931486083,0.6192229377519745,40.99391254836932,0.7250048024609725,0.3000552539486481,9,0.26434898376464844,0.26434898376464844,0.8817963600158691,1.4803619384765625,-0.6873111724853516,2,-0.015250569354515853,-1.240007272947665,16.986404418945312,1.2727220551435983,16.9637451171875,2.9000467189415104,17.220544815063473,-0.015250569354515853
4993,2003-09-04,17.462236404418945,17.628398895263672,17.303625106811527,17.409366607666016,11073406.0,0.007407413112985317,-1.4571238915705638,0.14893479837734733,50.606078230006695,40.859605449287734,-0.08060331103052931,0.09886609322388651,0.9185569820902515,0.7096062632593103,16.59831202812106,0.3247737884521449,-0.10978185253841488,-0.047582340240477805,-0.6414693038514123,0.5463046233704567,-0.34452582204594506,0.24936114156498945,0.40140690448962957,79.04773586539294,34.23385727246125,0.29694348180546776,9,-0.018883705139160156,0.13595008850097656,0.6986393928527832,1.3519630432128906,-0.8836860656738317,3,-0.02681666162583818,-1.9795861571365991,17.333837509155273,-1.240007272947665,16.986404418945312,1.2727220551435983,16.9637451171875,-0.02681666162583818
4994,2003-09-05,17.371601104736328,17.537763595581055,17.333837509155273,17.462236404418945,9692739.0,-0.0051903603629877,-1.454538149844462,-1.7143114830982358,46.48319577907809,41.7826634307057,-0.09067492293006296,0.17591630063902386,0.9618227780564936,0.8301939712807567,15.700862087310874,0.20392608642578125,-0.14851808195126992,-0.12386722564697195,-0.7164849631505668,0.46875051185662286,-0.42017609439876935,0.17244164310482546,0.4097784372134683,67.61907510558265,21.279368094047285,0.29630886875179774,9,0.07175159454345703,0.22658538818359375,0.7892746925354004,1.4425983428955078,-0.98187255859375,4,-0.016956490327658225,-1.4571238915705638,17.462236404418945,-1.9795861571365991,17.333837509155273,-1.240007272947665,16.986404418945312,-0.016956490327658225
4995,2003-09-08,17.469789505004886,17.58308219909668,17.371601104736328,17.409366607666016,6796224.0,0.005652236640512509,-2.1110705817982858,-0.6666596519287414,43.548452791947696,41.81081819254153,-0.21370449503796252,0.06499949559586682,0.8108288842906539,0.762109444446498,14.789115598465552,0.21148109436035156,-0.2110334134907781,-0.015482521057126775,-0.6021749432779977,0.5712099011637441,-0.30882873216756224,0.2778636900533087,0.23590737134283302,79.00012121579488,35.0899820234293,0.2933462111104351,9,-0.02643680572510121,0.1283969879150355,0.6910862922668422,1.3444099426269496,-1.3066482543945384,0,-0.01556423971916343,-1.454538149844462,17.371601104736328,-1.4571238915705638,17.462236404418945,-1.9795861571365991,17.333837509155273,-0.01556423971916343
4996,2003-09-09,17.31117820739746,17.575529098510742,17.265861511230472,17.432024002075195,8650354.0,-0.0090791762294552,-1.9285868898590064,-1.9999999999998823,38.36481383686253,41.263013070479026,-0.05627510458197804,0.19807488347520064,0.9280687253410491,0.9617853108832115,13.89527327775102,0.3096675872802699,-0.2852587523834913,-0.15143518447876048,-0.7276557859847586,0.4247854170272376,-0.4395454852317613,0.13667511627424034,0.32489061659634544,51.72418797712693,13.257953035305178,0.28811030075299965,9,0.13217449188232422,0.28700828552246094,0.8496975898742676,1.503021240234375,-0.974319458007809,1,-0.0004363134903612176,-2.1110705817982858,17.469789505004886,-1.454538149844462,17.371601104736328,-1.4571238915705638,17.462236404418945,-0.0004363134903612176
4997,2003-09-10,17.598186492919922,17.73413848876953,17.31117820739746,17.371601104736328,13402190.0,0.016579361732860898,-1.434785950349704,-1.8749960541683766,43.678163421843024,41.84554089433277,-0.3571620956020105,-0.11254961019591647,0.599492718912277,0.714188889682891,12.83758093414068,0.4229602813720703,-0.27120592008794375,0.14690246582031108,-0.407846635429582,0.7016515670702042,-0.13047208480463723,0.4242770164452594,-0.7628402709960938,70.96761054449455,35.81372279936568,0.27737455062494665,9,-0.3134441375732422,0.0,0.5626893043518066,1.216012954711914,-1.0045299530029297,2,-0.0489270166708613,-1.9285868898590064,17.31117820739746,-2.1110705817982858,17.469789505004886,-1.454538149844462,17.371601104736328,-0.0489270166708613
4998,2003-09-11,17.590633392333984,17.83987808227539,17.537763595581055,17.726585388183594,13580665.0,-0.00042919766698557016,-1.5,-0.600003367116738,43.063568838080705,42.17857514220663,-0.31262669998198334,-0.09875773911983288,0.5528457814741401,0.7683841219069372,11.703140399985976,0.30211448669433594,-0.25782145952428337,0.1321742057800286,-0.42604995565149295,0.6903983672115501,-0.14693787493573396,0.41128628649579113,-0.737311325073243,56.57883369330426,23.7261907162664,0.27911208071576143,9,-0.253021240234375,0.0075531005859375,0.553248405456543,1.2235660552978516,-0.9743194580078125,3,-0.05367100971335714,-1.434785950349704,17.598186492919922,-1.9285868898590064,17.31117820739746,-2.1110705817982858,17.469789505004886,-0.05367100971335714
4999,2003-09-12,17.696374893188477,17.76435089111328,17.432024002075195,17.628398895263672,8784343.0,0.0060112389642874575,2.259257180803801,-0.5,54.69799084273763,44.51813429481332,-0.38417349538372036,-0.19360555282106162,0.3791366857512166,0.7109761466664288,10.359242902349623,0.33232688903808594,-0.2536954318377376,0.22469816207885884,-0.3433230593985961,0.7927193835563138,-0.0593124486598704,0.5087087728175881,-0.8035905853271501,75.00016614055475,37.20485239333405,0.2840106107387277,9,-0.33987998962402344,-0.09818840026855469,0.43428945541381836,1.1178245544433594,-0.7779464721679688,4,-0.06316686672780791,-1.5,17.590633392333984,-1.434785950349704,17.598186492919922,-1.9285868898590064,17.31117820739746,-0.06316686672780791
5000,2003-09-15,17.41691780090332,17.74169158935547,17.379154205322266,17.673715591430664,11864629.0,-0.01579177057289416,-1.1818244429904612,-3.7777715424114033,52.92203399836175,46.775928534520965,-0.03763099250750912,0.07983203343336598,0.5949865769723459,1.0156836120584813,8.827319719445015,0.3625373840332031,-0.21681504225723813,-0.048338985443116655,-0.6157578681966385,0.5190798973104052,-0.33204842681987756,0.23537045593364425,-0.48624974206543214,26.315667054327506,-14.507411267312833,0.2837094413767604,9,-0.01132965087890625,0.18126869201660156,0.8232636451721191,1.3972816467285156,-0.8006038665771484,0,-0.05897652308535717,2.259257180803801,17.696374893188477,-1.5,17.590633392333984,-1.434785950349704,17.598186492919922,-0.05897652308535717
5001,2003-09-16,17.6812686920166,17.696374893188477,17.356494903564453,17.39426040649414,10761869.0,0.015177822743101643,1.1428614376334065,-1.1176431266526041,54.82863225203481,47.57699222121699,-0.21573683916072994,-0.20201441399741427,0.26586692891037345,0.7696935958702582,7.970311097299995,0.33987998962402344,-0.180019116916192,0.22054357528686452,-0.3379410245880514,0.7790281751617805,-0.05869872465059345,0.4997858752243225,-0.714232232241212,70.00010822862214,27.041162738592547,0.27924229993745747,9,-0.12839889526367188,-0.08308219909667969,0.5589127540588379,1.1329307556152344,-0.9894256591796875,1,-0.08586077548223192,-1.1818244429904612,17.41691780090332,2.259257180803801,17.696374893188477,-1.5,17.590633392333984,-0.08586077548223192
5002,2003-09-17,17.74169158935547,17.76435089111328,17.560422897338867,17.673715591430664,8951696.0,0.00341733946762246,2.599959595279382,0.23684332945672038,63.66774145629626,49.028288135249156,-0.23716157917300507,-0.2872787796451277,0.1458857282982784,0.7329932398256638,7.443368203909404,0.20392799377441406,-0.09594360262062551,0.287386417388916,-0.2539738226128456,0.8287466573906777,0.016706297388036973,0.5580665373897951,-0.7397414646800797,79.68764796868588,31.341918479889117,0.27068012000088026,9,-0.18882179260253906,-0.14350509643554688,0.4607253074645996,1.0725078582763672,-0.8685798645019531,2,-0.07918257584911903,1.1428614376334065,17.6812686920166,-1.1818244429904612,17.41691780090332,2.259257180803801,17.696374893188477,-0.07918257584911903
5003,2003-09-18,18.157100677490234,18.17220497131348,17.854984283447266,17.938066482543945,17239672.0,0.023414288656894433,1.5454754161086224,3.2222284575885967,68.5627984167609,51.48157731721392,-0.6075264902179462,-0.721851856714796,-0.31696041323559854,0.33274750982149826,7.7468738889304865,0.43051338195801137,0.006873763234263919,0.691466140747071,0.10089692503336778,1.2820353564607743,0.3961815328902176,0.9867507486039244,-1.1216334345108443,98.1483256832999,44.74580697267524,0.2952846078568521,9,-0.43806743621825817,-0.5589141845703125,-0.06420040130615234,0.6570987701416016,-0.8308162689208984,3,-0.08610648612591987,2.599959595279382,17.74169158935547,1.1428614376334065,17.6812686920166,-1.1818244429904612,17.41691780090332,-0.08610648612591987
5004,2003-09-19,18.021148681640625,18.157100677490234,17.809667587280273,18.157100677490234,13847584.0,-0.007487538801729032,4.111114228794299,-0.6206884540696814,72.01253766142591,54.64425341382261,-0.4131988738204946,-0.611919592236319,-0.2120111391971733,0.48322625098474603,8.57925029500258,0.34743309020996094,0.042055624084181176,0.5521153450012193,-0.05091882121584135,1.15514951121828,0.2505982618926872,0.8536324281097514,-0.9174771749611885,81.48162004550234,21.72363704227668,0.30151708310853087,9,-0.3021154403686488,-0.4229621887207031,0.062310218811035156,0.7930507659912109,-0.28701019287109375,4,-0.07795478368954667,1.5454754161086224,18.157100677490234,2.599959595279382,17.74169158935547,1.1428614376334065,17.6812686920166,-0.07795478368954667
5005,2003-09-22,17.673715591430664,17.990936279296875,17.507553100585938,17.990936279296875,9251847.0,-0.019279186712660268,2.0476144665243665,2.3333286568085523,62.603837229393584,57.337478235214945,-0.03776858813826678,-0.26310464658543964,0.08927278560779683,0.8395747343537288,8.220318096711564,0.5135955810546875,0.05309557328935455,0.1952411651611321,-0.4147112168313214,0.8051935471535856,-0.10973502583509642,0.5002173561573606,-0.5059320768731865,38.88890187926571,-25.747288838347792,0.3049761909962269,9,0.06797599792480469,-0.07552909851074219,0.30211496353149414,1.1404838562011719,0.14350509643554688,0,-0.042735052881374136,4.111114228794299,18.021148681640625,1.5454754161086224,18.157100677490234,2.599959595279382,17.74169158935547,-0.042735052881374136
5006,2003-09-23,17.009063720703125,18.074018478393555,16.767372131347653,17.522659301757812,26122123.0,-0.03760679905077824,-1.6212120052649186,1.6190481916844541,44.665018626612415,57.44712881352266,0.647626410375377,0.4006752345164877,0.7049444080942955,1.5102118012312715,7.672991334228102,1.306646347045902,0.06866158780077569,-0.4558155059814446,-1.0956904911168088,0.18405947915391963,-0.7757529985491267,-0.1358780134137625,1.1631412506103551,17.204295235677396,-48.33958383686428,0.3199374925676813,9,0.4607248306274414,0.5551357269287109,0.9327788352966309,1.805135726928711,0.8836860656738281,1,-0.023090617615765918,2.0476144665243665,17.673715591430664,4.111114228794299,18.021148681640625,1.5454754161086224,18.157100677490234,-0.023090617615765918
5007,2003-09-24,16.548337936401367,17.167673110961914,16.46525764465332,17.009063720703125,21033594.0,-0.02708707497761742,-1.2409658349281496,0.8970594788912326,36.4653375290243,56.71399200140528,1.0546811361446835,0.8333389909325497,1.1193355193655812,1.9656213836695073,6.960265835171506,0.7024154663085938,0.07336836011217684,-0.8716016769409194,-1.6316822150382855,-0.1115211388435533,-1.2516419459896042,-0.49156140789223457,1.595770378112796,4.867185439787594,-56.532616735921124,0.3800402690486831,9,0.7703933715820312,0.8648042678833008,1.3632926940917969,2.2658615112304688,1.185800552368164,2,0.00867187369432898,-1.6212120052649186,17.009063720703125,2.0476144665243665,17.673715591430664,4.111114228794299,18.021148681640625,0.00867187369432898
5008,2003-09-25,16.646526336669922,16.835346221923828,16.389728546142578,16.548337936401367,14154090.0,0.005933429728466555,-1.1454500374208538,-0.21311679010403514,39.28575052282095,55.00152085474787,0.9035002099056371,0.7334969632424091,0.9915552756017476,1.8684224899468624,7.600276323788766,0.44561767578125,0.10795152215227688,-0.7484888076782212,-1.5762113495824153,0.0792337342259728,-1.1623500786303183,-0.3346275367261242,1.4304279510498077,14.52992190906226,-44.17953527005336,0.41386127095209785,9,0.6344404220581055,0.728851318359375,1.268880844116211,2.167673110961914,1.4652557373046875,3,0.013611571783865628,-1.2409658349281496,16.548337936401367,-1.6212120052649186,17.009063720703125,2.0476144665243665,17.673715591430664,0.013611571783865628
5009,2003-09-26,16.480363845825195,16.77492332458496,16.46525764465332,16.631420135498047,16633544.0,-0.00998181166954304,-2.416648252785757,-1.5384331474970376,35.66742629034714,53.08434222052402,0.9823347859724194,0.886832071032714,1.1416553033674823,2.031965134566896,8.005410241478476,0.3096656799316406,0.10188098487202879,-0.8776422500610366,-1.7990936896834455,0.043809189561372364,-1.338367969872241,-0.4169165302498321,1.4953568973999047,5.3812172089331,-48.66469779102909,0.46072571981120414,9,0.800602912902832,0.8950138092041016,1.2726569175720215,2.3338356018066406,1.6993942260742188,4,0.05132899799165713,-1.1454500374208538,16.646526336669922,-1.2409658349281496,16.548337936401367,-1.6212120052649186,17.009063720703125,0.05132899799165713
5010,2003-09-29,16.601207733154293,16.67673683166504,16.351964950561527,16.555891036987305,13647924.0,0.00733259826418875,2.3076721349689313,-0.2999987373258853,39.601769293472586,51.39246855846156,0.819827787863936,0.7772871084171982,0.9882907574333011,1.9173781621522146,8.264235973617664,0.3247718811035121,0.09802584108206958,-0.7386714935302763,-1.7059058540474048,0.22856286698685224,-1.2222886737888423,-0.25505431327171024,1.2793534782458558,14.47357927988159,-38.21919446928948,0.48361718025856465,9,0.6608772277832102,0.6608772277832102,1.1574778556823766,2.0354986190795934,1.4350471496582067,0,0.06824387561590828,-2.416648252785757,16.480363845825195,-1.1454500374208538,16.646526336669922,-1.2409658349281496,16.548337936401367,0.06824387561590828
5011,2003-09-30,16.80513572692871,16.80513572692871,16.427492141723633,16.4879150390625,15006348.0,0.012283925184982447,1.3809518083155459,7.000084178627596,38.09526263679566,48.55108202296149,0.5347895230529538,0.5892961393772183,0.7791075686481257,1.7216800144908575,8.407693680567187,0.3776435852050781,0.05147101988287517,-0.5256800651550293,-1.5101050073819984,0.4587448770719398,-1.0178925362685156,-0.03346759404154298,0.9531377836043475,55.555503593925906,4.9606257498318485,0.49221247111348476,9,0.4569492340087926,0.4569492340087926,0.953549861907959,1.8315706253051758,1.0196380615234375,1,0.060224741851726105,2.3076721349689313,16.601207733154293,-2.416648252785757,16.480363845825195,-1.1454500374208538,16.646526336669922,0.060224741851726105
5012,2003-10-01,17.069486618041992,17.069486618041992,16.65407943725586,16.895769119262695,16651286.0,0.01573036334896627,3.782560003513472,0.54762348555452,42.7368689674605,45.681534306372555,0.18445635010754557,0.3205606130638685,0.4968816434620962,1.4592202539843981,9.14778394001417,0.4154071807861328,0.03333807988778403,-0.24811162948608256,-1.2394402387057752,0.7432169797336101,-0.7437759340959289,0.24755267512376378,0.5762822076933425,100.0,48.08990968796478,0.49566430460984556,10,0.18504619598388672,0.19259834289551137,0.6570992469787598,1.5672197341918945,0.4078540802001953,2,0.0482301071354303,1.3809518083155459,16.80513572692871,2.3076721349689313,16.601207733154293,-2.416648252785757,16.480363845825195,0.0482301071354303
5013,2003-10-02,16.99395751953125,17.054380416870114,16.729606628417972,16.918428421020508,12805993.0,-0.004424801999077688,2.3076915605544537,0.4347811765739256,40.1273922915868,42.13874037639043,0.0867669733339973,0.3786207361422278,0.5484197064591143,1.5245225060732253,9.713374058958646,0.3398799896240199,-0.016045009050614567,-0.3002267837524428,-1.2992618785588803,0.6988083110539947,-0.7997443311556616,0.19929076365077592,0.5483069961901812,89.47361425670138,38.81190009262927,0.4995175474032183,10,0.21903419494628906,0.26812744140625355,0.6873111724853516,1.6427488327026367,0.34743309020996094,3,0.043555538395784854,3.782560003513472,17.069486618041992,1.3809518083155459,16.80513572692871,2.3076721349689313,16.601207733154293,0.043555538395784854
5014,2003-10-03,17.07703971862793,17.348943710327152,17.016616821289062,17.280967712402347,16527757.0,0.004888925902114982,-1.0465129936867053,-2.6999924240511595,44.94384126645435,40.17651860273052,-0.1612811902243081,0.28705680342124396,0.4581310701268748,1.432798738873334,10.04531491561423,0.354986190795902,-0.09655834122891349,-0.20241651535034322,-1.2053236488062637,0.8004906181055773,-0.7038700820783035,0.29903705137761705,0.3700008318807093,72.72720315895768,18.20159074597025,0.5014535667279597,10,0.13595199584960938,0.18504524230957387,0.6042289733886719,1.559666633605957,0.6722049713134766,4,0.06059260693865842,2.3076915605544537,16.99395751953125,3.782560003513472,17.069486618041992,1.3809518083155459,16.80513572692871,0.06059260693865842
5015,2003-10-06,17.197885513305664,17.21299171447754,16.971298217773438,17.031721115112305,10807944.0,0.007076507209028415,1.461528001709435,-0.8148189717257169,42.488277382907214,39.93465846454105,-0.3986432322409499,0.1526211576109091,0.3254907699902603,1.3024791702773975,10.333758141652266,0.24169349670410156,-0.2361215086305215,-0.06797552108764648,-1.0673846466767216,0.9314336045014286,-0.567680083882184,0.4317290417068911,0.16154898920720484,83.60649629687862,29.756143230146066,0.49970456279453684,10,-0.3474311828613246,0.06419944763183949,0.46450042724609375,1.435044288635254,0.5815696716308594,0,0.05709263257009667,-1.0465129936867053,17.07703971862793,2.3076915605544537,16.99395751953125,3.782560003513472,17.069486618041992,0.05709263257009667
5016,2003-10-07,17.303625106811527,17.333837509155273,17.031721115112305,17.031721115112305,11092604.0,0.006148406641273141,-1.2222284575885967,1.6363552882297787,43.28704150247658,40.69262557270242,-0.5120530459878729,0.048788081696944374,0.1989590964533292,1.1865785094584176,10.78421673639866,0.30211639404296875,-0.38280901849138615,0.03814172744751332,-0.9612010016032002,1.0374844564982268,-0.46152963707784167,0.5378130919728683,-0.95166015625,93.4780639512063,41.12396727363648,0.4996713645253565,10,-0.4531707763671875,-0.04154014587402344,0.2945613861083949,1.265105247497555,0.48338317871093395,1,0.042339669952313974,1.461528001709435,17.197885513305664,-1.0465129936867053,17.07703971862793,2.3076915605544537,16.99395751953125,0.042339669952313974
5017,2003-10-08,16.737159729003903,17.001510620117188,16.67673683166504,16.956193923950195,11498410.0,-0.032736803664605296,1.0975639801669181,-0.8055571143971517,29.203526967940633,39.57237851104905,0.09388661752298333,0.5770244135875444,0.7468739413515877,1.7371943270360433,11.182412885054623,0.6268882751464879,-0.5056983850248784,-0.4852723121643088,-1.4983576612323013,0.5278130369036838,-0.991814986698305,0.02127036236968749,-0.3655573272705013,8.98873535170047,-36.02060988841478,0.506542674533996,10,0.11329460144043679,0.5249252319336009,0.8610267639160192,1.8315706253051793,0.8610267639160192,2,0.06498199676994854,-1.2222284575885967,17.303625106811527,1.461528001709435,17.197885513305664,-1.0465129936867053,17.07703971862793,0.06498199676994854
5018,2003-10-09,16.646526336669922,16.873111724853516,16.533233642578125,16.865558624267578,15894223.0,-0.0054150999214592765,1.9032226530678744,0.9999912920051738,29.596411540417208,38.897821316612394,0.20620462957959518,0.6253638484222108,0.8160602449600916,1.8185260981570508,11.47235012923259,0.3398780822753906,-0.5249916485555843,-0.5287003517150879,-1.5574095459767356,0.5000088425465599,-1.04305494884591,-0.01434575458426579,-0.2556792327880828,13.88884342256937,-25.412027338340838,0.5143545971308235,10,0.20392799377441762,0.6155586242675817,0.95166015625,1.9222040176391602,1.185800552368164,3,0.04990917292709285,1.0975639801669181,16.737159729003903,-1.2222284575885967,17.303625106811527,1.461528001709435,17.197885513305664,0.04990917292709285
5019,2003-10-10,16.578550338745114,16.729606628417972,16.374622344970707,16.616313934326172,13636935.0,-0.004083494451035508,1.6857245932392222,0.17241109059878315,32.273847084756014,38.0836077378661,0.3236034280426452,0.6380126260009007,0.8679312276994331,1.8764695933555977,12.164643665784078,0.3549842834472656,-0.47457802475163646,-0.5407851219177289,-1.5717379778847835,0.4901677340493258,-1.0562615499012544,-0.02530869393420332,0.7552871704101598,21.25988009663787,-17.34569457871741,0.5154764279835272,10,0.2832326889038157,0.6835346221923899,0.9422192573547399,1.9901800155639684,1.087612152099613,4,0.04601368970200559,1.9032226530678744,16.646526336669922,1.0975639801669181,16.737159729003903,-1.2222284575885967,17.303625106811527,0.04601368970200559
5020,2003-10-13,16.389728546142578,16.722053527832028,16.246223449707028,16.608760833740234,11382163.0,-0.011389523736659135,1.1355978633064305,5.800090913681964,38.15029070488822,38.08972196765417,0.5355957941944638,0.7862454971266573,1.0371479053099364,2.0577975658420513,13.119908732964547,0.475830078125,-0.4454244745884992,-0.6782474517822266,-1.7483795755053144,0.39188467194086307,-1.2133135136437723,-0.14318138992068086,0.9249246597290046,13.194487069094304,-26.956671457582107,0.5350660618615446,10,0.4078550338745117,0.8194856643676758,1.1310410499572754,2.179001808166504,1.0649547576904297,0,0.08294927765101989,1.6857245932392222,16.578550338745114,1.9032226530678744,16.646526336669922,1.0975639801669181,16.737159729003903,0.08294927765101989
5021,2003-10-14,16.163141250610348,16.389728546142578,16.049848556518555,16.38217544555664,15960290.0,-0.013824957191591714,1.9032152952581116,1.0000087080706561,41.904755796633175,37.99726494867335,0.739282752737271,0.9415402376514521,1.2301358823895008,2.2738089781763797,14.315533527065083,0.33987998962402344,-0.3907019512756946,-0.8289283752441428,-1.9307909672570887,0.27293421676880314,-1.3798596712506175,-0.27799707923766803,1.108774765014651,11.904718956998895,-31.35842400378564,0.5509312960064733,10,0.5362548828125036,0.9478855133056676,1.3576283454895055,2.405589103698734,1.2235660552978587,1,0.09999998819939404,1.1355978633064305,16.389728546142578,1.6857245932392222,16.578550338745114,1.9032226530678744,16.646526336669922,0.09999998819939404
5022,2003-10-15,16.336858749389652,16.38217544555664,15.98187255859375,16.20090675354004,14604382.0,0.010747756026245447,2.533351291289269,-0.6206884540696875,43.6923108004051,38.39336700520872,0.5036804555476344,0.6926946835768923,1.0392412702529619,2.0789616113486815,15.442449830234384,0.4003028869628906,-0.3556451323728673,-0.5849692344665485,-1.664508220333392,0.49456975140029513,-1.124738727399972,-0.04519974153312489,0.8617332186889612,39.83063180287071,-6.775136991047475,0.5397694929334219,10,0.32854938507079723,0.7401800155639613,1.1839108467102015,2.23187160491943,0.98187255859375,2,0.08876550617094536,1.9032152952581116,16.163141250610348,1.1355978633064305,16.389728546142578,1.6857245932392222,16.578550338745114,0.08876550617094536
5023,2003-10-16,16.593656539916992,16.729606628417972,16.193353652954098,16.427492141723633,15340526.0,0.015718920905583245,1.4482827684698105,1.222228457588565,52.22551106048797,39.202441426768004,0.20576712558150234,0.32966404114798564,0.7625394909938876,1.7986947822120385,15.3183873835576,0.5362529754638743,-0.32308629738140837,-0.24999923706054616,-1.167117262518449,0.6671187883973584,-0.7085582497894976,0.20855977566840522,0.5075978754028334,81.8183905231255,28.758807049568517,0.4585590127289519,10,0.06419849395751953,0.4833822250366211,0.8478078842163086,1.9750738143920898,0.8006038665771484,3,0.06053698596126034,2.533351291289269,16.336858749389652,1.9032152952581116,16.163141250610348,1.1355978633064305,16.389728546142578,0.06053698596126034
5024,2003-10-17,16.616313934326172,16.767372131347653,16.510574340820312,16.691843032836914,16366891.0,0.0013654250559347325,1.266656565401523,-0.4545444110287197,50.308651116677986,40.07137184163143,0.12391379942854641,0.20697535887988394,0.7215354239615763,1.754029596856455,15.286938523715483,0.2567977905273402,-0.3272916158451977,-0.1571001052856431,-0.8914838762433988,0.5772836656721125,-0.5242919907645209,0.2100917801932347,0.3953899324555685,80.76915605544099,21.885672403335036,0.3671918854788774,10,0.041541099548339844,0.4607248306274414,0.8515853881835938,1.9524164199829102,0.8006038665771484,4,0.0731818717146322,1.4482827684698105,16.593656539916992,2.533351291289269,16.336858749389652,1.9032152952581116,16.163141250610348,0.0731818717146322
5025,2003-10-20,16.918428421020508,16.918428421020508,16.472810745239258,16.65407943725586,12300622.0,0.01818179939837461,2.3714347559435764,-3.499962120255562,52.22551106048797,41.06453512585492,-0.24810091583497496,-0.16298070313737512,0.40371960020785025,1.4328878296316958,15.963545230494091,0.44561767578125,-0.30871489877984715,0.1827787399291978,-0.42311009572991765,0.7886675755883132,-0.12016567790035992,0.4857231577587555,0.010888941106191652,100.0,39.014458091240144,0.3029444178295581,10,-0.42673683166503906,0.15861034393310547,0.5589122772216797,1.6503019332885742,0.8006038665771484,0,0.044196426004627476,1.266656565401523,16.616313934326172,1.4482827684698105,16.593656539916992,2.533351291289269,16.336858749389652,0.044196426004627476
5026,2003-10-21,16.616313934326172,16.70694923400879,16.20090675354004,16.351964950561527,29439934.0,-0.017857124738546615,1.2711860054016342,0.9999999999999866,41.22806305052361,42.40059469058636,-0.060049246730386585,0.11404863601454451,0.6833765319151439,1.7108895694139505,16.02619187854051,0.7175216674804688,-0.32792165696333697,-0.09969825744628835,-0.6936155384582214,0.49421902356564473,-0.3966568979522549,0.1972603830596782,0.30211448669433594,67.74196833155135,11.208529468372951,0.2969586405059657,10,-0.16616344451904297,0.4607248306274414,0.8855733871459961,1.9524164199829102,1.0498485565185547,1,0.05045459376973627,2.3714347559435764,16.918428421020508,1.266656565401523,16.616313934326172,1.4482827684698105,16.593656539916992,0.05045459376973627
5027,2003-10-22,16.691843032836914,16.850452423095707,16.32930564880371,16.32930564880371,18295562.0,0.00454547854652132,-1.874996054168396,1.371434755943595,44.15205434035383,44.017888335023756,-0.15945044434709388,0.05251425185032588,0.5838565984092767,1.6073417961323315,15.428949084164117,0.5211467742919957,-0.3493372046591112,-0.03134441375732422,-0.6201780612416634,0.557489233727015,-0.3257612374994956,0.26307240998484716,-0.7099704742431641,68.75006576386055,15.706558777592313,0.2944168237421701,10,-0.24169254302978516,0.3851957321166992,0.8836851119995117,1.876887321472168,0.8912391662597656,2,0.04162897240911767,1.2711860054016342,16.616313934326172,2.3714347559435764,16.918428421020508,1.266656565401523,16.616313934326172,0.04162897240911767
5028,2003-10-23,16.873111724853516,16.978851318359375,16.563444137573242,16.616313934326172,18083192.0,0.010859717028251614,-1.291665351389459,0.7083346486105412,46.1971734801961,45.56492460118377,-0.341064506663848,-0.11690251184644751,0.39238323449250245,1.3984622423846425,14.554638023445692,0.4154071807861328,-0.3820328340684753,0.13859500885009624,-0.45274199053100617,0.7299320082311986,-0.1570734908404532,0.43426350854064566,-0.8738675689697271,86.40782411913688,34.37307344387388,0.2956684996905507,10,-0.3927497863769531,0.20392704010009766,0.7024164199829102,1.6956186294555664,0.6495475769042969,3,0.026410041632896064,-1.874996054168396,16.691843032836914,1.2711860054016342,16.616313934326172,2.3714347559435764,16.918428421020508,0.026410041632896064
5029,2003-10-24,17.326284408569336,17.348943710327152,16.691843032836914,16.80513572692871,20849822.0,0.026857682868792532,1.3199951513845325,2.0294126385216433,52.13032724216324,47.11826199421433,-0.7565792408579561,-0.5306587008976322,-0.06545162065242494,0.9158126330709706,13.573182384544008,0.6571006774902379,-0.30141249554229077,0.5494716644287116,-0.08477776568489048,1.1837210945423138,0.23234694937191236,0.8665963794855109,-1.2878559661865232,98.02625676605132,47.9202858502042,0.31712471505680084,10,-0.6608762741088867,-0.25679779052734375,0.33232545852661133,1.0234127044677734,0.18126869201660156,4,0.00392328766640726,-1.291665351389459,16.873111724853516,-1.874996054168396,16.691843032836914,1.2711860054016342,16.616313934326172,0.00392328766640726
5030,2003-10-27,17.73413848876953,17.990936279296875,17.326284408569336,17.326284408569336,29437684.0,0.023539615914331735,-2.259263069778753,0.7826059905135563,56.49202392792852,48.73906956435825,-1.065748484541892,-0.8951809700215492,-0.47697701704451134,0.47633312374354375,12.772908815010537,0.6646518707275391,-0.20184076979587928,0.900679206848146,0.1422525154329648,1.659105898263327,0.5214658611405554,1.2798925525557365,-1.6170791303100565,85.65399135420584,39.33921396885589,0.3792133457075912,10,-0.7477340698242188,-0.7061929702758789,-0.07552862167358398,0.6155586242675781,-0.24924468994140625,0,-0.017887572495675297,1.3199951513845325,17.326284408569336,-1.291665351389459,16.873111724853516,-1.874996054168396,16.691843032836914,-0.017887572495675297
5031,2003-10-28,17.81722068786621,17.854984283447266,17.575529098510742,17.575529098510742,24870016.0,0.004684873705553372,-1.3124940812525647,0.5925932854143187,69.06667205403534,51.55844303698383,-0.9940610616961791,-0.947111527918878,-0.5701454463740347,0.36311410222580065,12.300013804919436,0.27945518493652344,-0.10568667777162943,0.9331571578979485,0.05679854933113404,1.809515766464763,0.49497785361454305,1.371336462181354,-1.5502511757397457,89.54547489419437,36.91842872072131,0.43817930428340646,10,-0.7250757217407227,-0.7892751693725586,-0.14728164672851562,0.3323249816894531,0.32477378845214844,1,-0.005510870746267549,-2.259263069778753,17.73413848876953,1.3199951513845325,17.326284408569336,-1.291665351389459,16.873111724853516,-0.005510870746267549
5032,2003-10-29,17.892749786376953,17.945619583129886,17.673715591430664,17.81722068786621,18451529.0,0.004239106639240209,2.0000105222175844,0.3125019729158117,72.11794431550749,53.76871339865267,-0.9227099484206001,-1.0095622328256226,-0.6582564665126149,0.26505850294233113,12.576344066844653,0.2719039916992223,-0.014999090449066443,0.9675230979919434,-0.016261118977748623,1.9513073149616353,0.47563098950709914,1.4594152064767876,-1.4878629328768547,93.12174897149583,34.12420526862738,0.4918921084848456,10,-0.7968282699584961,-0.9063453674316406,-0.37575578689575195,0.222808837890625,0.5286998748779332,2,-0.012663637408306228,-1.3124940812525647,17.81722068786621,-2.259263069778753,17.73413848876953,1.3199951513845325,17.326284408569336,-0.012663637408306228
5033,2003-10-30,17.73413848876953,18.021148681640625,17.65860939025879,18.013595581054688,18158395.0,-0.00886455684571097,1.4615374653578181,-3.6999924240511124,69.87009324032262,55.94220696794652,-0.6540931199314102,-0.8354912832792891,-0.5162774882340742,0.4007158677614875,12.91437978704919,0.36253929138183594,0.08424230274736644,0.7719027519226067,-0.27634591902626227,1.8201514228714775,0.24777841644817045,1.296027087397043,-1.2023676812056898,78.40901427528091,14.033232967337057,0.5241243354744353,10,-0.6231107711791992,-0.7326278686523438,-0.36820173263549805,0.2303628921508789,0.5211486816406286,3,-0.008517825084568442,2.0000105222175844,17.892749786376953,-1.3124940812525647,17.81722068786621,-2.259263069778753,17.73413848876953,-0.008517825084568442
5034,2003-10-31,18.11178207397461,18.126888275146484,17.7945613861084,18.021148681640625,19448104.0,0.021294724039976787,4.500015783326494,-0.32431952824264926,77.80483778776404,58.78435438208831,-0.8909935129203532,-1.1927950829459384,-0.9072385524902487,0.0009959130654593196,14.093240896700577,0.3927497863769531,0.18602868831727193,1.0978092193603501,-0.06965878327273245,2.2652772219934327,0.5140752180438106,1.6815432206768897,-1.4310734790030892,98.11314911125035,26.137060392985873,0.583734001316541,10,-0.9478845596313477,-1.0574016571044922,-0.7836098670959473,-0.1850452423095703,-0.0075511932373046875,4,-0.03252704619626168,1.4615374653578181,17.73413848876953,2.0000105222175844,17.892749786376953,-1.3124940812525647,17.81722068786621,-0.03252704619626168
5035,2003-11-03,18.179758071899414,18.315710067749023,18.066465377807614,18.11178207397461,17407422.0,0.0037531369164651718,-2.1428743220653947,0.7500105223283808,84.31875221534233,63.572208733734826,-0.8506936430923169,-1.247394599812452,-0.9729203822566745,-0.0911766681190258,15.344386924585793,0.2492446899414098,0.25421632066930044,1.1166915893554688,-0.16073921398751168,2.394122392698449,0.47797618768397854,1.755406991026959,-1.325507915306897,81.63260047208222,1.972878273841573,0.6387154016714902,11,-0.8572502136230469,-1.0309667587280273,-0.851585865020752,-0.6759815216064453,0.4078540802001953,0,-0.03697546296573162,4.500015783326494,18.11178207397461,1.4615374653578181,17.73413848876953,2.0000105222175844,17.892749786376953,-0.03697546296573162
5036,2003-11-04,18.0362548828125,18.262840270996094,18.00604248046875,18.24018096923828,14477410.0,-0.007893569788958166,1.060607915761119,-2.9999719408513146,79.220794554207,67.46873542416297,-0.5415385409289506,-1.1027278384333101,-0.8221690907444525,0.035491685158724806,16.903246024651608,0.25679779052734375,0.33256026765599955,0.9365569114685073,-0.41006301409082013,2.2831768370278365,0.2632469486888418,1.6098668742481728,-0.9774003386580716,57.47148123421672,-26.10166047326735,0.6733099627796643,11,-0.5966777801513672,-0.8874635696411133,-0.7741699218749964,-0.6608762741088867,0.6948623657226598,1,-0.030569599263635894,-2.1428743220653947,18.179758071899414,4.500015783326494,18.11178207397461,1.4615374653578181,17.73413848876953,-0.030569599263635894
5037,2003-11-05,17.82477378845215,17.975830078125,17.65860939025879,17.885196685791016,14931013.0,-0.011725332988162696,1.625024661642268,0.2962980283587115,71.50395057549537,70.28059954586287,-0.17036669548242855,-0.8491225816068919,-0.6111046158509978,0.22234558515486214,17.38774278354204,0.37764549255371094,0.38500066696416724,0.6706951141357429,-0.7018734008730831,2.043263629144569,-0.015589143368671898,1.3569793716401577,-0.5899594709944758,25.287509796522595,-56.090707689906594,0.6862842575044132,11,-0.3209972381591797,-0.6759824752807617,-0.5626888275146449,-0.44939517974853516,0.7250747680664062,2,0.017796617877513965,1.060607915761119,18.0362548828125,-2.1428743220653947,18.179758071899414,4.500015783326494,18.11178207397461,0.017796617877513965
5038,2003-11-06,17.477340698242188,17.6812686920166,17.296073913574222,17.673715591430664,17157848.0,-0.019491584820843344,2.6428294416334883,3.250007891663247,63.507094256973076,71.54468476973064,0.30373029612864144,-0.45983138907765664,-0.2583943947770635,0.5464991074354089,17.28644643911326,0.5286998748779261,0.49511275030025814,0.28172130584716726,-1.0763820074356794,1.6398246191300139,-0.39733035079425605,0.9607729624885906,0.8383693695068359,17.777594873012884,-61.04720614072697,0.6790516566414233,11,0.3285512924194336,-0.3285493850708008,-0.21903181076049805,-0.10196208953857422,1.3066482543945312,3,0.05401902837012584,1.625024661642268,17.82477378845215,1.060607915761119,18.0362548828125,-2.1428743220653947,18.179758071899414,0.05401902837012584
5039,2003-11-07,17.34139060974121,17.530210494995114,17.34139060974121,17.439577102661133,15908257.0,-0.007778648413865996,-2.846147868992507,0.49999514360364034,57.00002272796146,71.60112908084541,0.4939976781024136,-0.27805708948837804,-0.12107302543009268,0.6568161602739053,16.861062280042464,0.1888198852539027,0.597014117107225,0.1076292037963853,-1.2200114151603643,1.435269822753133,-0.5561911056819895,0.7714495132747601,0.9539267349243161,4.44439871825296,-68.73995125055333,0.6638203094783742,11,0.46450138092041016,-0.19259929656982422,-0.1038522720336914,0.033987998962402344,1.3746204376220703,4,0.05270030421640959,2.6428294416334883,17.477340698242188,1.625024661642268,17.82477378845215,1.060607915761119,18.0362548828125,0.05270030421640959
5040,2003-11-10,17.749244689941406,17.862537384033203,17.265861511230472,17.34139060974121,13625946.0,0.023519110397703047,-1.1351324603881645,-4.153871556781538,68.11594556511874,71.49549280429912,0.09891357743282114,-0.6101184753954243,-0.5145095634996331,0.22604347175189332,16.405874721958615,0.5966758728027308,0.6989384132987659,0.44750747680664205,-0.8366804093184719,1.731695362931756,-0.1945864662559167,1.0896014198692008,0.5260877861022948,48.484802105971845,-24.339221580456446,0.6420939430625575,11,0.041541099548339844,-0.6004533767700195,-0.5117063522338867,-0.37386608123779297,1.185800552368164,0,0.02000007307336693,-2.846147868992507,17.34139060974121,2.6428294416334883,17.477340698242188,1.625024661642268,17.82477378845215,0.02000007307336693
5041,2003-11-11,17.779455184936523,17.832326889038086,17.60573959350586,17.756797790527344,13318381.0,0.00170207214576501,2.529375064989082,0.05555269766593557,67.64704790081888,70.99872653600039,0.070160844387825,-0.5407548976036871,-0.5303846980685805,0.16694804648773243,15.560068313587433,0.22658729553222656,0.754782471330671,0.3969022750854485,-0.7849426840780254,1.5787472342489224,-0.19402020449628665,0.9878247546671837,0.45549845251465015,72.3403397917404,-0.9577440105360893,0.5909224795817364,11,0.011330604553222656,-0.6306638717651367,-0.7231855392456019,-0.4229593276977539,1.3368587493896449,1,0.045454540578261815,-1.1351324603881645,17.749244689941406,-2.846147868992507,17.34139060974121,2.6428294416334883,17.477340698242188,0.045454540578261815
5042,2003-11-12,17.78700828552246,17.854984283447266,17.60573959350586,17.68882179260254,9748082.0,0.0004248218242557389,1.1290364625761673,4.333529758397171,65.71427821794322,70.53696931129157,0.051440432809616965,-0.4575551295572424,-0.5344196270112889,0.13110487093481282,14.561759837344656,0.24924468994140625,0.7647694652457169,0.3319478988647475,-0.7538028092150171,1.417698606944512,-0.21092745517513478,0.8748232529046298,0.4091816668798849,87.3416871783396,15.053268174886696,0.5428753540398823,11,0.0037775039672851562,-0.6382169723510742,-0.7307386398315394,-0.4305124282836914,1.2764358520507777,2,0.053078569923484364,2.529375064989082,17.779455184936523,-1.1351324603881645,17.749244689941406,-2.846147868992507,17.34139060974121,0.053078569923484364
5043,2003-11-13,17.598186492919922,17.78700828552246,17.439577102661133,17.78700828552246,11463722.0,-0.01061571398469685,2.6799903027364467,-1.9230933602704068,55.14283632176179,68.01896914840242,0.2446801095519291,-0.19986500069475,-0.34834056486949905,0.285789290130225,14.367592736707541,0.3474311828613281,0.7232382053877942,0.09289960861206126,-0.9152329875378413,1.1010322047619638,-0.41116668946288826,0.5969659066870108,0.5607903218355474,55.69606495540682,-12.785765733905556,0.504066298074951,11,0.19259929656982422,-0.44939517974853516,-0.5419168472290004,-0.24169063568115234,1.6238670349121094,3,0.05407728029143821,1.1290364625761673,17.78700828552246,2.529375064989082,17.779455184936523,-1.1351324603881645,17.749244689941406,0.05407728029143821
5044,2003-11-14,17.832326889038086,17.945619583129886,17.530210494995114,17.530210494995114,14408562.0,0.01330480252680366,-1.7499936867092427,-1.60000808105298,51.987788839283304,64.42663988439585,-0.037179584861725345,-0.3565123138747808,-0.5796376151095259,0.02576234186665971,14.390530876987274,0.41540908813477273,0.6690452084714238,0.2662393569946282,-0.6594548869267065,1.191933600915963,-0.19660776496603916,0.7290864789552955,0.29092531357638407,83.33338009871184,16.320480251388645,0.46284712196066785,11,-0.06797599792480469,-0.6835355758666992,-0.7760572433471644,-0.4758310317993164,1.2915401458740234,4,0.05336723970575252,2.6799903027364467,17.598186492919922,1.1290364625761673,17.78700828552246,2.529375064989082,17.779455184936523,0.05336723970575252
5045,2003-11-17,17.666162490844727,18.021148681640625,17.507553100585938,17.832326889038086,11470606.0,-0.00931815568586869,-1.1250039458316234,-0.5500012626581414,47.04140641343654,60.85115231319914,0.05416588135229006,-0.13856143531986476,-0.4156674821308215,0.16203737151647601,14.885947027972723,0.5135955810546875,0.62629860195878,0.06268825531005717,-0.8118545207696215,0.9372310313897358,-0.37458313272978216,0.4999596433498965,0.4227940841143827,38.96087710840212,-24.160743028197793,0.43727138803983884,11,-0.022657394409179688,-0.5173711776733398,-0.6042284965515101,-0.30966663360595703,1.3066482543945277,0,0.0594270859368935,-1.7499936867092427,17.832326889038086,2.6799903027364467,17.598186492919922,1.1290364625761673,17.78700828552246,0.0594270859368935
5046,2003-11-18,17.454683303833008,17.832326889038086,17.439577102661133,17.82477378845215,9086877.0,-0.011970861647022435,1.0392168513621913,2.227254987488234,41.85393238501061,57.55670584758973,0.19497756786784137,0.14645552215536384,-0.20377190946125978,0.3492092802136533,14.75253742174544,0.3927497863769531,0.5105715870130787,-0.19070940017700266,-0.9369884774037907,0.5555696770497853,-0.5638489387903967,0.18243013843639133,0.6013494685769558,2.597479264441099,-54.38589638392865,0.3731395386133939,11,0.18882179260253906,-0.3058919906616211,-0.45128440856933594,-0.15105819702148438,1.5861015319824219,1,0.08481173291476907,-1.1250039458316234,17.666162490844727,-1.7499936867092427,17.832326889038086,2.6799903027364467,17.598186492919922,0.08481173291476907
5047,2003-11-19,17.386707305908207,17.58308219909668,17.280967712402347,17.58308219909668,10917969.0,-0.0038944274577513704,2.076915605544026,0.5306131915025106,43.313967572996056,55.31302510492562,0.21711050332881854,0.2837037997554823,-0.14541337840669755,0.39090939504759703,14.846120262177998,0.3021144866943324,0.36111624491137206,-0.29342861175536683,-0.9054053110285132,0.3185480875177795,-0.5994169613919382,0.012559737881204569,0.6377186160545776,14.285640660915167,-38.33569194136082,0.3059883496365726,11,0.2567977905273402,-0.23791599273681996,-0.4814958572387731,-0.18126964569092152,2.167673110961914,2,0.09947867632361995,1.0392168513621913,17.454683303833008,-1.1250039458316234,17.666162490844727,-1.7499936867092427,17.832326889038086,0.09947867632361995
5048,2003-11-20,17.318731307983402,17.439577102661133,17.243202209472653,17.258308410644528,11268961.0,-0.003909653318987294,-3.3332982596432497,-0.30769156055444796,32.67327475344696,52.610053107757345,0.2908027305062397,0.4076781054041092,-0.08779952945910452,0.42615875603175724,15.248697318851628,0.19637489318848012,0.23111806633877663,-0.38368558883666637,-0.8963350403451749,0.12896386267184212,-0.6400103145909206,-0.12736086308241212,0.6753520375500912,9.708778330244968,-35.62318077584153,0.25632472575425375,11,0.31344413757323863,-0.06419944763183949,-0.44750785827637074,-0.14728164672851918,2.364048004150387,3,0.10074137640703373,2.076915605544026,17.386707305908207,1.0392168513621913,17.454683303833008,-1.1250039458316234,17.666162490844727,0.10074137640703373
5049,2003-11-21,17.39426040649414,17.545316696166992,17.296073913574222,17.44713020324707,12048135.0,0.004361121907118015,-1.0000000000000284,-0.8749960541682736,32.89475105145935,48.69658705068407,0.24983467904748125,0.35574177709590415,-0.17643565344958745,0.31113593057985867,15.940043556728778,0.24924278259276988,0.1406021113351379,-0.31155529022216655,-0.8145146738757134,0.19140409343138032,-0.56303498204894,-0.060075598395393115,0.5547700708757013,19.417556660488565,-20.441800199664883,0.2514796918267734,11,0.2379150390625,-0.13595199584960938,-0.5268135070800781,-0.2228107452392578,2.296072006225586,4,0.10508024363343926,-3.3332982596432497,17.318731307983402,2.076915605544026,17.386707305908207,1.0392168513621913,17.454683303833008,0.10508024363343926
5050,2003-11-24,17.41691780090332,17.73413848876953,17.36404800415039,17.424470901489258,12070908.0,0.0013025787748193185,-5.533351291289269,0.14286229661964717,35.763846568663936,45.154009124889086,0.19565440752055707,0.32475061205407485,-0.20319791521630037,0.2531777152556387,15.591286419404165,0.3700904846191406,0.09601279393788076,-0.2730368614196763,-0.7919886466336052,0.24591492379425262,-0.5325127540266408,-0.013560968812711849,0.4897629803926904,29.48706741649469,-7.80803433261606,0.25947589260696513,11,0.2152576446533203,-0.15860939025878906,-0.5494709014892578,-0.2454681396484375,2.326284408569336,0,0.09800524142797862,-1.0000000000000284,17.39426040649414,-3.3332982596432497,17.318731307983402,2.076915605544026,17.386707305908207,0.09800524142797862
5051,2003-11-25,17.719032287597656,17.73413848876953,17.333837509155273,17.386707305908207,13886112.0,0.0173460362015756,1.2083293875017098,-43.99848484848438,47.66663608210019,43.14871555423986,-0.12955669089519262,0.015708303009319025,-0.5145134291801305,-0.0842863795676081,15.190268245323105,0.4003009796142578,0.09633263842204798,0.03398704528808594,-0.48174316916539794,0.5497172597415698,-0.223878061938656,0.2918521525148279,0.14783977938895276,96.92298128923979,55.708577068217274,0.25786510722674205,11,-0.08685684204101562,-0.460723876953125,-0.9346671104431152,-0.5475826263427734,2.7114810943603516,1,0.07075885620001787,-5.533351291289269,17.41691780090332,-1.0000000000000284,17.39426040649414,-3.3332982596432497,17.318731307983402,0.07075885620001787
5052,2003-11-26,17.666162490844727,17.749244689941406,17.530210494995114,17.726585388183594,7815175.0,-0.0029837857900363307,3.14282364400519,-0.18181870358254038,54.789279815621676,43.10943149800207,-0.1068701112440138,0.05347400889387899,-0.4735966252015231,-0.06453815827186205,14.621301836512512,0.21903419494629262,0.02003957369618803,-0.007553386688233132,-0.5139424918192113,0.498835718442745,-0.2607479392537222,0.24564116587725593,0.16328938469104415,83.58197141478723,37.77527245219194,0.2531945525654896,11,-0.03398704528808594,-0.3436546325683594,-0.9025678634643555,-0.49471282958984375,2.8172206878662074,2,0.07781103257049082,1.2083293875017098,17.719032287597656,-5.533351291289269,17.41691780090332,-1.0000000000000284,17.39426040649414,0.07781103257049082
5053,2003-11-28,17.58308219909668,17.666162490844727,17.409366607666016,17.666162490844727,4638104.0,-0.00470279223295389,5.1818724459341565,1.3749802708418826,56.29921416413473,43.58847875631889,-0.029231706906220012,0.131393932005615,-0.4170730967012801,-0.011177876606975445,13.74743584637122,0.25679588317871094,-0.061917153625262955,-0.08308086395263814,-0.5901809410917167,0.4240192131864404,-0.3366309025221774,0.17046917461690114,0.2111946964753031,63.3333613926392,11.786731985605556,0.25355003856953956,11,0.04909324645996094,-0.14350509643554688,-0.8194875717163086,-0.4116325378417969,2.885196685791012,4,0.11211334824304675,3.14282364400519,17.666162490844727,1.2083293875017098,17.719032287597656,-5.533351291289269,17.41691780090332,0.11211334824304675
5054,2003-12-01,17.522659301757812,17.60573959350586,17.44713020324707,17.598186492919922,11783997.0,-0.0034364223891287793,2.5000210446567617,0.9090867349281417,42.78847671473698,43.11593101201894,-0.019394093771907706,0.15327684235225547,-0.38007381516997896,0.028278572410776803,12.638574714393311,0.15860939025878906,-0.1397949764096822,-0.11404762268066548,-0.5788347417347275,0.3507394963733965,-0.3464411822076947,0.11834593684636374,0.2385531126482121,45.454628936650856,-6.211647789861466,0.2323935595270303,12,0.015105247497558594,-0.01888275146484375,-0.7439589500427246,-0.3512096405029297,3.315710067749027,0,0.12327580952049222,5.1818724459341565,17.58308219909668,3.14282364400519,17.666162490844727,1.2083293875017098,17.719032287597656,0.12327580952049222
5055,2003-12-02,17.507553100585938,17.567975997924805,17.333837509155273,17.371601104736328,15171716.0,-0.0008620952397538906,-1.2142934449294707,-1.8000404060811153,41.26217460327185,43.0501801473813,-0.0325786726308408,0.12167959970918929,-0.3778491888497868,0.016931916532950453,11.011676055032964,0.23413848876953125,-0.16729973683762012,-0.09554357528686452,-0.4863084794286259,0.2952213288548968,-0.2909260273577452,0.09983887678401615,0.22257870152408543,41.81814842533966,-6.934210663309969,0.19538245207088115,12,-0.01132965087890625,0.27190303802490234,-0.6401057243347168,-0.3361034393310547,2.2809677124023438,1,0.12467643534154038,2.5000210446567617,17.522659301757812,5.1818724459341565,17.58308219909668,3.14282364400519,17.666162490844727,0.12467643534154038
5056,2003-12-03,17.484893798828125,17.590633392333984,17.371601104736328,17.507553100585938,10824892.0,-0.0012942586338381412,1.320012929815346,-0.16667134319144758,40.38462705865922,42.72469786801054,-0.005792491995926241,0.10636793351455509,-0.34717336061143556,0.01563238804151723,9.506890761758683,0.21903228759765625,-0.20477788150147092,-0.09063482284545898,-0.4266980013114541,0.2454283556205361,-0.25866641207845475,0.07739676638753679,0.21602222772365565,36.363427658372856,-7.197508052015962,0.16803158923299683,12,0.01132965087890625,0.29456233978271484,-0.4777188301086426,-0.3134441375732422,2.7794570922851562,2,0.1291576852926546,-1.2142934449294707,17.507553100585938,2.5000210446567617,17.522659301757812,5.1818724459341565,17.58308219909668,0.1291576852926546
5057,2003-12-04,18.14199447631836,18.179758071899414,17.379154205322266,17.409366607666016,18863558.0,0.037581050537137006,-1.0190433586346888,-32.33232323232323,63.33335827484553,46.1313738148326,-0.6084765608806997,-0.5541609612351515,-0.9736038194456853,-0.6573872131371168,9.46078886365665,0.8006038665771484,-0.20013904726409137,0.5506048202514648,0.1427383179176438,0.9584713225852859,0.3466715690845561,0.7545380714183736,-0.8987922668457067,95.53579883924908,51.29943761002097,0.20393325116691052,12,-0.40407848358154297,-0.36253833770751953,-1.081949234008789,-0.9705448150634766,1.8353462219238281,3,0.12614483532265242,1.320012929815346,17.484893798828125,-1.2142934449294707,17.507553100585938,2.5000210446567617,17.522659301757812,0.12614483532265242
5058,2003-12-05,18.421449661254886,18.542295455932614,18.074018478393555,18.16465377807617,15160594.0,0.015403774116529156,-1.1379265303278847,0.35051339727369313,64.13041688092343,49.60200335143972,-0.7990947911078976,-0.8002906252594748,-1.221674528493498,-0.9430972889810469,10.561135926815963,0.46827697753905895,-0.1526139443895147,0.7828545570373571,0.23578350258784653,1.3299256114868676,0.5093190298126018,1.0563900842621123,-1.1595163345336985,90.00000000000055,48.61440608884028,0.2735355272247558,12,-0.48338317871094105,-0.5287008285522532,-1.3802866935730016,-1.2500000000000036,1.7296066284179652,4,0.1119311213488714,-1.0190433586346888,18.14199447631836,1.320012929815346,17.484893798828125,-1.2142934449294707,17.507553100585938,0.1119311213488714
5059,2003-12-08,18.25528717041016,18.391239166259766,17.960725784301758,18.361026763916016,10479063.0,-0.009020055093395207,4.181776441148787,-0.41176514279345344,64.13047555870725,52.7538510170001,-0.5564701376175378,-0.5925301150129734,-1.0200545712460993,-0.7762599321897206,11.58475420449806,0.46072387695312855,-0.10488910091849135,0.5709972381591832,-0.02226852375200039,1.1642630000703669,0.2743643572035914,0.8676301191147751,-0.9421393585205138,76.25003945831675,33.13019078560595,0.2966328809555926,12,-0.3172206878662145,-0.36253833770752664,-1.1990180015564,-1.083837509155277,1.9410877227783203,0,0.12122470020984122,-1.1379265303278847,18.421449661254886,-1.0190433586346888,18.14199447631836,1.320012929815346,17.484893798828125,0.12122470020984122
5060,2003-12-09,18.104230880737305,18.27039337158203,18.08157157897949,18.2175235748291,10120921.0,-0.008274659733520928,-1.380937492484125,1.0714311483098595,66.04481901462998,54.79587134283673,-0.3326469295241239,-0.4358624529373607,-0.8384608020124737,-0.634083373100534,11.967210756223553,0.18882179260254262,-0.02235378933642096,0.4021916389465332,-0.2198018920914926,1.024185169984559,0.09119487342751853,0.7131884044655479,-0.7419171630859402,62.58079021670615,13.742964730282772,0.31099676551901323,12,-0.16616439819335938,-0.21148204803467152,-0.9950919151306152,-0.9327812194824219,1.8882160186767614,1,0.15102207361256248,4.181776441148787,18.25528717041016,-1.1379265303278847,18.421449661254886,-1.0190433586346888,18.14199447631836,0.15102207361256248
5061,2003-12-10,18.58761215209961,18.632930755615234,17.990936279296875,18.096677780151367,16279110.0,0.02669990647747511,1.207791781864216,-4.333327721472103,74.61302947996843,56.99851019443082,-0.7597600659089601,-0.9018316743983945,-1.291632259105242,-1.110960925788568,12.60809696967193,0.6419944763183594,0.07312440867248426,0.8451650619506843,0.10770840243652202,1.5826217214648466,0.4764367321936014,1.2138933917077672,-1.1780991649169934,96.38543219642803,41.39339088266076,0.36872832975708186,12,-0.6042280197143555,-0.6495456695556641,-1.3519625663757324,-1.4161624908447266,1.8051376342773438,2,0.06460801156500451,-1.380937492484125,18.104230880737305,4.181776441148787,18.25528717041016,-1.1379265303278847,18.421449661254886,0.06460801156500451
5062,2003-12-11,18.73111724853516,18.889728546142575,18.43655586242676,18.58761215209961,15499671.0,0.00772046970107132,-1.033908026297768,0.29231014293429786,78.07812157553587,59.41838879569762,-0.8228460026342326,-1.0234528955608013,-1.4111592617553121,-1.2547800524827224,13.381109067173803,0.4531726837158132,0.16854469377246062,0.9414647102356,0.08133412805736029,1.8015952924138396,0.5113994191464819,1.371530001324718,-1.2481991952465883,82.92671409360217,21.289310980313807,0.4300652910891196,12,-0.619334220886234,-0.6646518707275462,-1.4369330406189,-1.582325935363773,1.2764358520507741,3,0.0818548953719258,1.207791781864216,18.58761215209961,-1.380937492484125,18.104230880737305,4.181776441148787,18.25528717041016,0.0818548953719258
5063,2003-12-12,18.549848556518555,18.768882751464844,18.391239166259766,18.73111724853516,14538182.0,-0.00967740950053475,1.9411528777379174,-1.263151598926068,72.04614013063322,62.66924028635276,-0.5476065209477206,-0.8086946907120165,-1.205089556522445,-1.0772946161205503,14.589956151277317,0.3776435852050781,0.21181798309490674,0.7126129150390632,-0.20621043351859925,1.6314362635967257,0.25320124076023376,1.1720245893178927,-0.9543856638016628,63.414533994436304,-3.4161955470704513,0.45941167427883073,12,-0.4380655288696289,-0.48338317871094105,-1.223564624786377,-1.401057243347168,1.329305648803711,4,0.07695438253171072,-1.033908026297768,18.73111724853516,1.207791781864216,18.58761215209961,-1.380937492484125,18.104230880737305,0.07695438253171072
5064,2003-12-15,18.78398895263672,18.867069244384766,18.5120849609375,18.655588150024414,15235930.0,0.012622226828686633,1.4102567423187748,-0.7083451708281898,74.13339008035932,66.3215975615847,-0.6526440151320863,-1.020188997057918,-1.4138752617771964,-1.3058150752702673,15.56555023018551,0.3549842834472656,0.2515113046477069,0.8991702079772956,-0.11246290057144037,1.9108033165260316,0.39335365370292763,1.4049867622516636,-1.084984807645771,88.23536901614122,15.991845877184318,0.5058165542743688,12,-0.6533241271972656,-0.7175235748291051,-1.3066473007202148,-1.635197639465332,1.170694351196289,0,0.07277832948492224,1.9411528777379174,18.549848556518555,-1.033908026297768,18.73111724853516,1.207791781864216,18.58761215209961,0.07277832948492224
5065,2003-12-16,18.71601104736328,19.138973236083984,18.58761215209961,18.844411849975586,15951022.0,-0.0036189280905585264,-1.862736748285509,-1.0,69.18605077969565,69.52175575281096,-0.44166507943966593,-0.91651662035747,-1.324705633232277,-1.2354498106853633,16.573100057117713,0.551361083984375,0.298660126751642,0.7786998748779297,-0.29236632604844814,1.8497660758043075,0.24316677441474255,1.3142329753411168,-0.9217489502802039,63.15778980631398,-5.7175833218750896,0.5355331004631885,12,-0.45694732666015625,-0.5249233245849609,-1.2386693954467773,-1.5672197341918945,1.4425983428955078,1,0.07909611947112816,1.4102567423187748,18.78398895263672,1.9411528777379174,18.549848556518555,-1.033908026297768,18.73111724853516,0.07909611947112816
5066,2003-12-17,18.93504524230957,18.957704544067386,18.738670349121094,18.791540145874023,11758841.0,0.01170303834465547,1.3199862623486847,-1.117633951781815,72.95082645882597,70.59036332880879,-0.48429116707130504,-1.074025196663392,-1.5229748056706036,-1.4557432750942532,17.83319058076211,0.24169349670410512,0.39293574448322843,0.9237159729003892,-0.20970812417390405,2.0571400699746825,0.3570039243632408,1.4904280214375376,-1.0063120313264022,72.72720315895803,5.4761541944799745,0.5667120485371469,12,-0.3851957321166992,-0.74395751953125,-1.465256690979004,-1.7862539291381836,0.6646518707275391,2,0.05584362981831048,-1.862736748285509,18.71601104736328,1.4102567423187748,18.78398895263672,1.9411528777379174,18.549848556518555,0.05584362981831048
5067,2003-12-18,19.11631393432617,19.138973236083984,18.927492141723636,18.972810745239254,11449952.0,0.009573185049041255,1.240007272947543,0.9999867088439353,76.78097275110841,71.99598064771824,-0.5730842441167532,-1.179548295100055,-1.6626823212041408,-1.632647217890291,19.70677683426872,0.211481094360348,0.5064876280236703,1.0185043334960895,-0.1765160302279405,2.2135246972201195,0.4209941516340763,1.6160145153581027,-1.0665567208329172,96.96960421194358,28.015822374788527,0.5975101818620148,12,-0.5664644241332972,-0.925226211547848,-1.646525382995602,-1.9675226211547816,0.18882179260254262,3,0.06677206999403551,1.3199862623486847,18.93504524230957,-1.862736748285509,18.71601104736328,1.4102567423187748,18.78398895263672,0.06677206999403551
5068,2003-12-19,19.06344413757324,19.327795028686523,18.91238784790039,19.184289932250977,18629739.0,-0.002765689919853931,1.0370287232152042,-0.8421122585961942,76.9841031242587,73.42416148833507,-0.46887818085919264,-1.0427283284832036,-1.5650869660482662,-1.576399373836864,21.877993256790646,0.4154071807861328,0.6349346023710218,0.8783988952636683,-0.3317890727745585,2.088586863301895,0.2733049112445549,1.4834928792827817,-0.9047653218209142,67.59254279614704,-4.1547021801457475,0.6050939840191134,12,-0.4040784835815394,-0.7779455184936488,-1.5936555862426722,-1.914652824401852,0.3474311828613317,4,0.04952457468857352,1.240007272947543,19.11631393432617,1.3199862623486847,18.93504524230957,-1.862736748285509,18.71601104736328,0.04952457468857352
5069,2003-12-22,19.22205352783203,19.22205352783203,18.904834747314453,19.033233642578125,10245377.0,0.008320080522395301,2.3600145460422643,-1.5624861895892719,78.58940302988653,74.81800415669692,-0.5318609683832634,-1.1145253183392718,-1.6740141939473787,-1.7274179981747082,23.882161503312318,0.3172187805175781,0.6753262837481699,0.9456186294555664,-0.2889398898363744,2.1801771487475072,0.3283393698095942,1.5628978891015386,-0.9230807665276046,85.71413846506678,9.760494805883056,0.6172792596459705,12,-0.562687873840332,-0.9365549087524414,-1.7522649765014648,-2.0732622146606445,0.0377655029296875,0,0.03418472831421493,1.0370287232152042,19.06344413757324,1.240007272947543,19.11631393432617,1.3199862623486847,18.93504524230957,0.03418472831421493
5070,2003-12-23,19.12386703491211,19.35800552368164,19.025680541992188,19.033233642578125,9203786.0,-0.005108012667728534,-5.285724593239294,0.4799991918865409,76.6584970868725,75.04527833524179,-0.306008847922115,-0.9295607061196804,-1.5201749136793978,-1.6226170015119337,25.59336460051212,0.3323249816894531,0.6943775804162371,0.7620846748352044,-0.45821104464844353,1.9823803943188523,0.15193681509337864,1.37223253457703,-0.7014356015218297,62.19518955375566,-17.991131601881243,0.6101478597418247,12,-0.24924468994140625,-0.8232631683349609,-1.6672959327697754,-1.9750757217407227,0.8610267639160156,1,0.04344394715797684,2.3600145460422643,19.22205352783203,1.0370287232152042,19.06344413757324,1.240007272947543,19.11631393432617,0.04344394715797684
5071,2003-12-24,18.972810745239254,19.161630630493164,18.96525764465332,19.108760833740234,3258099.0,-0.007898836014551325,-1.5999974746518175,-1.5000000000000393,66.1765044486713,73.72287643225684,-0.10567927410142985,-0.7164933866664462,-1.3067689806705864,-1.4711843556452173,27.400195608828888,0.19637298583984375,0.7264694293388914,0.5483394622802713,-0.661702539162377,1.7583814637229196,-0.05668153844105106,1.1533604630015937,-0.4193989392081825,15.000084177917664,-60.632060802047484,0.605021000721324,12,-0.09818840026855113,-0.6722068786621058,-1.5766625404357875,-1.8240194320678675,0.7250747680664098,2,0.06249989318620486,-5.285724593239294,19.12386703491211,2.3600145460422643,19.22205352783203,1.0370287232152042,19.06344413757324,0.06249989318620486
5072,2003-12-26,19.04078483581543,19.06344413757324,18.957704544067386,18.957704544067386,2315676.0,0.0035827106214734172,-1.545479590431196,-0.6111087728158733,63.14104639492326,72.73342157273352,-0.1398101025212597,-0.7127468475009806,-1.315918339479218,-1.5309059245659071,29.25408506356066,0.10573959350585227,0.77393551384014,0.5475824356079109,-0.6369928741781443,1.732157745393966,-0.044705219285116726,1.1398700905009385,-0.37472990931327743,29.999747466244653,-42.005009661765456,0.5922876548930271,12,-0.10573959350585938,-0.7401809692382812,-1.644636631011963,-1.891993522644043,0.26435089111328125,4,0.029353426449648,-1.5999974746518175,18.972810745239254,-5.285724593239294,19.12386703491211,2.3600145460422643,19.22205352783203,0.029353426449648
5073,2003-12-29,19.55438041687012,19.59969711303711,19.033233642578125,19.048337936401367,11084925.0,0.026973445973121013,-1.1126800640227636,6.091005096653042,74.02236824006161,72.72108581270044,-0.554208792963184,-1.128968243066172,-1.771786951612743,-2.0358318106902296,31.85727603533945,0.5664634704589844,0.7687871275486735,0.9626131057739293,-0.23112210475274964,2.1563483163006083,0.3657455005105916,1.559480711037267,-0.7914524067628399,93.47832054195952,21.101329421146588,0.5968676052633394,12,-0.46072578430176137,-1.132930755615238,-2.158232212066654,-2.405589103698734,-0.15861129760742898,0,-0.012746233049980904,-1.545479590431196,19.04078483581543,-1.5999974746518175,18.972810745239254,-5.285724593239294,19.12386703491211,-0.012746233049980904
5074,2003-12-30,19.68277931213379,19.71299171447754,19.56193351745605,19.59969711303711,9032460.0,0.0065662471797314215,1.1052379749864263,0.16418028585212766,79.43661631179222,73.86003753848894,-0.605367504745967,-1.1459945320484088,-1.8405070938205128,-2.1538821813484645,34.64519756314213,0.15861129760741832,0.7457603921640086,0.9830060005187988,-0.1942143789620019,2.1602263799995995,0.39439581077839847,1.5716161902591992,-0.7859682455577364,95.99987878420556,21.45908516468505,0.5886101897403997,12,-0.45694828033447266,-1.1782464981079102,-2.2394256591796875,-2.5339879989624023,-0.030210494995117188,1,-0.013814308812150289,-1.1126800640227636,19.55438041687012,-1.545479590431196,19.04078483581543,-1.5999974746518175,18.972810745239254,-0.013814308812150289
5075,2003-12-31,19.690332412719727,19.750755310058594,19.56193351745605,19.66012191772461,8849748.0,0.00038374156749698685,1.5000189401114148,0.36362175440207534,75.00002162096698,74.08772588983794,-0.5142585401305695,-1.0346834300989052,-1.7968027700390437,-2.1511789791125793,37.980696164678015,0.18882179260254262,0.7561919682973084,0.8814201354980469,-0.23349021527882385,1.9963304862749176,0.32396496010960973,1.438875310886484,-0.6570987701416016,92.38095467150245,19.752257331312165,0.5574551753884358,12,-0.3625373840332031,-1.148036003112793,-2.2450904846191406,-2.54154109954834,-0.3172206878662074,2,-0.021864200813588197,1.1052379749864263,19.68277931213379,-1.1126800640227636,19.55438041687012,-1.545479590431196,19.04078483581543,-0.021864200813588197
5076,2004-01-02,19.743202209472656,19.969789505004886,19.592145919799805,19.690332412719727,10977019.0,0.00268506369749133,-2.0303271475033764,1.7500473514742092,73.92858366869093,73.77079376956932,-0.49219524403715553,-0.9588525590924348,-1.7870044307291515,-2.19482810105238,41.50744003621752,0.3776435852050817,0.7415098546539838,0.8213745117187514,-0.18064913347744138,1.8233981569149442,0.32036268912065324,1.3223863343168496,-0.5664642333984382,77.61183059944483,6.026104729679531,0.5010118225980967,1,-0.3058900833129883,-1.0913887023925781,-2.2979602813720703,-2.5944108963012695,-0.15105628967285156,4,0.01224176234387686,1.5000189401114148,19.690332412719727,1.1052379749864263,19.68277931213379,-1.1126800640227636,19.55438041687012,0.01224176234387686
5077,2004-01-05,20.430513381958008,20.445619583129886,19.94713020324707,19.977340698242188,18266434.0,0.034812547893349644,1.0624938346624,8.571485262816118,85.87896756952652,74.75911204126575,-1.087885550252885,-1.5451431464091456,-2.4048036711865777,-2.869793089062675,43.81892375318913,0.7024173736572301,0.7768225107851627,1.3942597389221199,0.25405008297720144,2.5344693948670383,0.8241549109496589,1.9643645668945808,-1.095165100097656,98.93044806393519,25.224236092897968,0.5701048279724601,1,-0.7552862167358398,-1.5407848358154297,-2.985271453857422,-3.281722068786621,-0.8232631683349609,0,-0.03585949383432141,-2.0303271475033764,19.743202209472656,1.5000189401114148,19.690332412719727,1.1052379749864263,19.68277931213379,-0.03585949383432141
5078,2004-01-06,20.483383178710934,20.543806076049805,20.28700828552246,20.392749786376953,14337596.0,0.0025877860122505147,1.4285868898589416,0.19999747467306755,84.82971603702765,75.45248015317031,-1.026055910543441,-1.5132002078112983,-2.391957724588284,-2.9038540338593677,45.5631311352026,0.25679779052734375,0.7869570839877333,1.344032859802244,0.07256522475156046,2.6155004948529275,0.7082990422769022,1.9797666773275857,-0.9259806365966767,93.84615683471091,21.069905866397903,0.6357338175253422,1,-0.7326278686523402,-1.5445613861083949,-3.00604152679443,-3.3345918655395472,-1.1178245544433594,1,-0.057522111533158005,1.0624938346624,20.430513381958008,-2.0303271475033764,19.743202209472656,1.5000189401114148,19.690332412719727,-0.057522111533158005
5079,2004-01-07,20.46827888488769,20.483383178710934,20.21147918701172,20.483383178710934,19131006.0,-0.0007373925338144405,35.00353579997427,-0.16665263689549878,86.70898467936621,76.56920099678075,-0.911430767618576,-1.3953434471619026,-2.3245676295797217,-2.8695965646709496,47.67705939242126,0.2719039916992152,0.7717092453609382,1.2182789802551248,-0.11301315935456913,2.5495711198648188,0.5526329104502778,1.8839250500599718,-0.7135956359863265,92.30784173556255,17.55834966040291,0.6656460698048471,1,-0.717523574829098,-1.5294570922851527,-2.932402610778805,-3.319487571716305,-1.5483379364013636,2,-0.05239862968727005,1.4285868898589416,20.483383178710934,1.0624938346624,20.430513381958008,-2.0303271475033764,19.743202209472656,-0.05239862968727005
5080,2004-01-08,20.83836936950684,20.94410896301269,20.445619583129886,20.543806076049805,15265455.0,0.01808117266236753,-1.030770187107603,-19.5019573178434,87.50011273821576,78.93849080673013,-1.1317597799892134,-1.633865761972821,-2.650142176949924,-3.2199963302879446,50.03682230140449,0.4984893798828054,0.7740780349580163,1.4516625404357946,0.055806692673741054,2.847518388197848,0.7537346165547696,2.1495904643168195,-0.9258615551757856,92.1788103575253,16.46409225544815,0.6979279238810262,1,-0.8874626159668004,-1.6993961334228551,-3.3175988197326696,-3.6895780563354528,-2.0543804168701207,3,-0.05690467096256446,35.00353579997427,20.46827888488769,1.4285868898589416,20.483383178710934,1.0624938346624,20.430513381958008,-0.05690467096256446
5081,2004-01-09,19.78852081298828,20.762840270996094,19.71299171447754,20.10573959350586,24286397.0,-0.05038055223528293,-3.4838785884193033,-1.0769121189359865,59.8670027806677,78.57470818292396,0.051367364745107835,-0.5158848294940483,-1.5697375903202229,-2.159979891430531,50.96006388291815,1.1253776550293004,0.7325098031440049,0.34176855087280344,-1.0120375804739439,1.6955746822195508,-0.33513451480056844,1.0186716165461753,1.1555881500244105,6.135004492919796,-64.12791056629482,0.6769030656733733,1,0.2001504898071289,-0.6306657791137695,-2.1506810188293457,-2.6397294998168945,-1.3217544555664062,4,-0.020992427481598686,-1.030770187107603,20.83836936950684,35.00353579997427,20.46827888488769,1.4285868898589416,20.483383178710934,-0.020992427481598686
5082,2004-01-12,20.26435089111328,20.309667587280273,19.55438041687012,19.56193351745605,17379354.0,0.02404576282491444,-1.1052609193783023,-2.2142994576524035,65.68050785618044,77.64783480693715,-0.2599879307208717,-0.9180270750891815,-2.0112873532235938,-2.624339720965512,51.35859360795516,0.7552871704101527,0.7176024505448595,0.7409369468688958,-0.6158821832549428,2.0977560769927344,0.06252738180697648,1.419346511930815,0.6797580718994105,51.086989341465625,-18.707618624623677,0.6784095650619193,1,-0.015106201171875,-1.1027193069458008,-2.6265110969543457,-3.1155595779418945,-1.99395751953125,0,-0.033171798836560074,-3.4838785884193033,19.78852081298828,-1.030770187107603,20.83836936950684,35.00353579997427,20.46827888488769,-0.033171798836560074
5083,2004-01-13,19.977340698242188,20.40030288696289,19.728097915649414,20.256797790527344,12392508.0,-0.014163305521765257,1.3733231871565563,-0.3978504842927297,59.54199908047037,75.43732178123471,0.10429654974448965,-0.5466146072744529,-1.687511844310734,-2.3283765629333146,51.98765690569799,0.6722049713134766,0.7635613000004398,0.3825521469116211,-0.9071548344536211,1.6722591282768633,-0.262301343771,1.0274056375942422,0.9111791229247999,30.434740838134562,-35.80342250380417,0.644853490682621,1,0.27190399169921875,-0.5249233245849609,-2.2186546325683594,-2.828549385070801,-1.9410858154296875,1,-0.018525512990410387,-1.1052609193783023,20.26435089111328,-3.4838785884193033,19.78852081298828,-1.030770187107603,20.83836936950684,-0.018525512990410387
5084,2004-01-14,20.15105628967285,20.166162490844727,19.871601104736328,19.977340698242188,12532057.0,0.008695631418347283,1.8888764181561397,-0.6216181167927053,62.734083902518336,74.07443981251821,0.0044606119246530795,-0.6457706894603206,-1.8338599522800507,-2.492399953683794,52.49025813072365,0.29456138610839844,0.8305179317565603,0.4879143714904792,-0.765248248002127,1.7410769909830854,-0.13866693825582388,1.1144956812367823,0.6840979553222617,42.934706526602376,-22.83109826790298,0.6265813097463031,1,0.09818840026855469,-0.698638916015625,-2.2356486320495605,-2.888972282409668,-2.024168014526367,2,-0.03898047100428348,1.3733231871565563,19.977340698242188,-1.1052609193783023,20.26435089111328,-3.4838785884193033,19.78852081298828,-0.03898047100428348
5085,2004-01-15,20.19637489318848,20.385196685791016,19.901813507080078,20.15105628967285,10530302.0,0.0022489443165742973,1.2857039782822406,0.2608781580421167,65.57692158264439,73.14647735851304,0.04299429034697866,-0.6055442630462586,-1.8529116128361522,-2.520187355316491,52.713807358692264,0.4833831787109375,0.824590017609033,0.4592147827148487,-0.7317322336609529,1.6501617990906503,-0.13625872547305207,1.0546882909027495,0.5875483986816334,53.12501479684539,-18.2748677805985,0.5954735081879,1,0.052869796752926135,-0.728852272033695,-2.280967235565189,-2.9342908859252965,-1.971298217773441,3,-0.06320114136585209,1.8888764181561397,20.15105628967285,1.3733231871565563,19.977340698242188,-1.1052609193783023,20.26435089111328,-0.06320114136585209
5086,2004-01-16,19.992446899414066,20.302114486694336,19.886707305908203,20.23413848876953,9796938.0,-0.010097257297555506,1.1999959594735194,-5.333164983164487,61.71004240957749,70.46104122962981,0.3196056825013862,-0.3355399490846551,-1.619918525257102,-2.2964798926201127,52.93247008024851,0.4154071807861328,0.7893335588687762,0.20241670608520934,-0.931097944508366,1.3359313566787847,-0.36434061921157834,0.769174031381997,0.7422946774560479,51.78565389046869,-23.824495388414,0.5667573252967878,1,0.2567977905273402,-0.5249242782592809,-2.077039241790775,-2.7303628921508825,-1.7522659301757848,4,-0.06044572497090206,1.2857039782822406,20.19637489318848,1.8888764181561397,20.15105628967285,1.3733231871565563,19.977340698242188,-0.06044572497090206
5087,2004-01-20,20.392749786376953,20.46072578430176,19.901813507080078,19.91691780090332,12380856.0,0.020022706023774317,-1.208962312154429,-1.96875690520537,60.6118636399411,67.77016874106464,-0.09679649094803011,-0.6696454186289813,-1.9790877937893896,-2.6771279050301047,52.97733427218909,0.5589122772216832,0.7953804611700974,0.5388978004455574,-0.5785218150081413,1.656317415899256,-0.019812007281291955,1.0976076081724067,0.2947773440931627,90.72161996105218,16.654068235378176,0.5587098077268495,1,-0.14350509643554688,-0.7250757217407227,-2.4320244789123535,-3.085348129272461,-2.1752262115478516,1,-0.0944445182297926,1.1999959594735194,19.992446899414066,1.2857039782822406,20.19637489318848,1.8888764181561397,20.15105628967285,-0.0944445182297926
5088,2004-01-21,20.007553100585934,20.362537384033203,19.932024002075195,20.20392608642578,16168556.0,-0.018888903645958743,-1.47826564335672,-0.4126939588652955,53.85996800040618,64.12027799895797,0.2389317703596383,-0.22144552251827676,-1.545184902056068,-2.2694927975139123,52.76756762304571,0.4607257843017578,0.7974522236715771,0.10649566650390341,-0.948346672920497,1.1613380059283038,-0.4209255032082986,0.6339168362161054,0.6346481613401806,23.07694798151905,-46.22454576752918,0.5274211697122008,1,0.2416915893554723,-0.3398790359497035,-1.9184288978576625,-2.57175254821777,-1.8731117248535085,2,-0.08682519647807552,-1.208962312154429,20.392749786376953,1.1999959594735194,19.992446899414066,1.2857039782822406,20.19637489318848,-0.08682519647807552
5089,2004-01-22,19.879154205322266,20.166162490844727,19.59969711303711,19.86404800415039,14734531.0,-0.006417521154043926,-1.0833286568085525,-0.07692606550370894,52.18150110334413,60.195987817305564,0.30728992975798874,-0.043525792327542945,-1.3641848425489265,-2.1203802988968974,52.19518709053618,0.5664653778076172,0.6895826572010151,-0.05475826263427663,-1.060335666460773,0.9508191411922198,-0.5575469645475266,0.44803043927897335,0.7195342228016095,32.45618892977146,-32.52446395746395,0.5027887019132488,1,0.27945613861083984,-0.15105724334716797,-1.7900300025939941,-2.4433536529541016,-1.5634441375732422,3,-0.09270511730405329,-1.47826564335672,20.007553100585934,-1.208962312154429,20.392749786376953,1.1999959594735194,19.992446899414066,-0.09270511730405329
5090,2004-01-23,19.954683303833008,20.090633392333984,19.886707305908203,20.015106201171875,8805659.0,0.003799412074107389,-1.0769058927513429,-3.999873737373737,52.430563319334404,59.36971676604631,0.10418367496646397,-0.056518580907713556,-1.3982989676916375,-2.1704459484709133,51.406885266461444,0.21147918701171875,0.5843111264319027,-0.020769977569578657,-0.9512908432596987,0.9097508881205414,-0.4860304104146387,0.44449045527548137,0.6022328038407174,41.22814984482524,-21.239554389514993,0.4652604328450601,1,0.05286979675293324,-0.18882274627685547,-1.8561182022094727,-2.5188827514648438,-0.7099704742431641,4,-0.09159729577544484,-1.0833286568085525,19.879154205322266,-1.47826564335672,20.007553100585934,-1.208962312154429,20.392749786376953,-0.09159729577544484
5091,2004-01-26,20.15860939025879,20.271902084350586,19.79607391357422,19.954683303833008,9601516.0,0.010219459929319497,1.2105249167080172,-3.3749802708418826,46.484366137301,57.23681213061526,-0.046628014701720844,-0.1760803867955829,-1.5585604783274576,-2.347826060194066,50.952792333964794,0.4758281707763672,0.47531196343910764,0.12386617660522603,-0.6801796875766755,0.9279120407871275,-0.2781567554857247,0.5258891086961768,0.3582052897827914,64.91215633978446,6.765237158993003,0.40202293209095075,1,-0.12839794158935547,-0.31721973419189453,-1.9335336685180664,-2.598186492919922,-1.0951652526855504,0,-0.09591597701070032,-1.0769058927513429,19.954683303833008,-1.0833286568085525,19.879154205322266,-1.47826564335672,20.007553100585934,-0.09591597701070032
5092,2004-01-27,19.59969711303711,20.18882179260254,19.486404418945312,19.84894371032715,24828972.0,-0.02772573575892401,-1.9523756077812027,-1.2222398892588575,39.89636989318603,55.05396444313923,0.45604635188693265,0.4499186850790551,-0.9618214621060304,-1.7708958717400272,50.17274938566831,0.7024173736572266,0.3060516967631344,-0.46299171447753906,-1.1522352398036162,0.22625181084853807,-0.8076134771405776,-0.1183699518145005,0.8786201964776126,12.930993194672425,-39.018928718717106,0.34462176266303896,1,0.3738679885864258,0.32477474212646484,-1.2292284965515137,-2.039274215698242,-0.5740165710449219,1,-0.06936414047411577,1.2105249167080172,20.15860939025879,-1.0769058927513429,19.954683303833008,-1.0833286568085525,19.879154205322266,-0.06936414047411577
5093,2004-01-28,19.30513572692871,19.59969711303711,19.267372131347656,19.59969711303711,17599270.0,-0.015028874395842884,1.2564056075371515,1.1818070509730099,37.49998975109936,52.250176204092675,0.7210544823454796,0.7640216599026743,-0.6259890385731062,-1.4618966773525521,48.4272920874205,0.3323249816894531,0.27745226954730384,-0.7450908660888658,-1.4804994014330077,-0.0096823307447238,-1.1127951337609367,-0.3773865984167948,1.113666809151848,3.7593299700187788,-41.305765374038806,0.3677042676720705,1,0.5589132308959961,0.6193361282348633,-0.9346671104431152,-1.7447128295898438,-0.40785408020019176,2,-0.056337969723906145,-1.9523756077812027,19.59969711303711,1.2105249167080172,20.15860939025879,-1.0769058927513429,19.954683303833008,-0.056337969723906145
5094,2004-01-29,19.41087532043457,19.41087532043457,19.055891036987305,19.327795028686523,17003470.0,0.005477277912030676,7.54557142201203,-0.28204746333408875,33.73492300136044,48.71217636172779,0.5579533891272952,0.6712843466632634,-0.6959261715681961,-1.5509898292107707,46.26922769964905,0.3549842834472656,0.17894006674598728,-0.6257560729980476,-1.3988534791725584,0.14734133317646325,-1.0123047760853012,-0.23920736991079394,0.9158127832673557,29.192521253568405,-9.503509947489487,0.386548703087255,1,0.34743309020996094,0.5135965347290039,-0.9384431838989258,-1.7560415267944336,-0.41540718078612926,3,-0.06575870091537783,1.2564056075371515,19.30513572692871,-1.9523756077812027,19.59969711303711,1.2105249167080172,20.15860939025879,-0.06575870091537783
5095,2004-01-30,19.25981903076172,19.44108772277832,18.950151443481445,19.433534622192386,19006682.0,-0.0077820441983792454,4.19999595947352,-2.0909362229671213,42.42422917313486,46.56930822434528,0.6282560723467157,0.8310418924686687,-0.5047277447318734,-1.3855642736720881,43.86010079247181,0.490936279296875,0.12027424276854504,-0.755286693572998,-1.5904640112050572,0.07989062405906111,-1.1728753523890276,-0.33769803475696847,0.9397893662687444,23.428593692729063,-18.585364955402444,0.41758865881602963,1,0.4456195831298828,0.6873111724853516,-0.7873868942260742,-1.604985237121582,-0.27190399169921875,4,-0.04901961755220896,7.54557142201203,19.41087532043457,1.2564056075371515,19.30513572692871,-1.9523756077812027,19.59969711303711,-0.04901961755220896
5096,2004-02-02,19.984893798828125,20.21147918701172,19.22205352783203,19.335346221923828,23763549.0,0.03764701874448151,-1.2586198638934485,-3.7391438013987397,46.26261389492587,44.974947141565806,-0.10951997074100461,0.13175773850844053,-1.1735896502261411,-2.0893750516654563,41.60935371612726,0.9894256591796875,0.04499425472769403,-0.042296504974366655,-0.8678471625795758,0.7832541526308425,-0.45507183377696947,0.37047882382823616,-1.0347423553466797,82.03596255249138,39.469004201561425,0.4127753288026039,2,-0.3285493850708008,-0.03776359558105469,-1.3972806930541992,-2.3149547576904297,-1.6012077331542969,0,-0.03703702289784916,4.19999595947352,19.25981903076172,7.54557142201203,19.41087532043457,1.2564056075371515,19.30513572692871,-0.03703702289784916
5097,2004-02-03,19.697885513305664,20.045316696166992,19.622356414794922,19.992446899414066,14193280.0,-0.014361261481374066,1.1132113230382183,-0.45348700631332217,46.26263749662652,44.13079930781251,0.07661290204704585,0.3805775828489857,-0.8303531711732575,-1.7871385430013227,38.80648965675766,0.4229602813720703,-0.05828761443499886,-0.2926733970642097,-1.1078221957854026,0.5224754016569833,-0.7002477964248044,0.114901002296385,-0.7477340698242188,59.28150503781195,14.55283664068024,0.4075743993605958,2,-0.08685874938964844,0.24924468994140625,-1.1102724075317383,-2.0279464721679688,-1.5332317352294957,1,-0.032208603065738584,-1.2586198638934485,19.984893798828125,4.19999595947352,19.25981903076172,7.54557142201203,19.41087532043457,-0.032208603065738584
5098,2004-02-04,19.30513572692871,19.6374626159668,18.685800552368164,19.486404418945312,22442727.0,-0.01993867748452771,2.9374903820733254,0.6153851134781549,39.31298482488472,42.70096416576147,0.4014648482061425,0.7173067692506372,-0.3825882696949279,-1.3811691529211387,35.25004759351642,1.0120849609375,-0.14514630406029738,-0.6265108108520501,-1.4617525668812448,0.20873094517714463,-1.0441316888666456,-0.2088899328374545,0.9063434600830078,40.59407797273392,-4.181344869425821,0.41762087801459713,2,0.17371559143066406,0.5098190307617188,-0.6873111724853516,-1.6351966857910156,-0.9063434600830078,2,-0.014475691281813252,1.1132113230382183,19.697885513305664,-1.2586198638934485,19.984893798828125,4.19999595947352,19.25981903076172,-0.014475691281813252
5099,2004-02-05,19.39576911926269,19.54682731628418,19.093656539916992,19.244712829589844,13228084.0,0.004694781410293558,-1.0000084178272746,-0.8333280722244825,39.999971411336446,41.319787287095025,0.2626755660826241,0.5715052233682592,-0.4184539876127218,-1.4596100950394622,31.83020660137501,0.4531707763671875,-0.2605888913242289,-0.48225193023682067,-1.3101107065441404,0.3456068460704991,-0.8961813183904788,-0.06832254208316257,0.7851964950561552,46.5346076672561,2.699052763803877,0.4139293881536598,2,0.08308219909668324,0.4191856384277379,-0.6382169723510707,-1.604984283447262,-1.132928848266598,3,-0.025700835551765056,2.9374903820733254,19.30513572692871,1.1132113230382183,19.697885513305664,-1.2586198638934485,19.984893798828125,-0.025700835551765056
5100,2004-02-06,19.652568817138672,19.8187313079834,19.184289932250977,19.38821792602539,11292926.0,0.013239985292511136,1.126586324840968,1.7500157834261811,45.81006690010688,41.244865149629014,-0.04636121702728602,0.2332734108148813,-0.6171032126352145,-1.69813815186766,27.847851471286628,0.6344413757324219,-0.31634832762292575,-0.16616220474243093,-0.8640789385790733,0.5317545290942114,-0.5151205716607521,0.18279616217589023,0.49849349594116177,63.36644184549222,19.688178497805687,0.3489583669183214,2,-0.20392894744873047,0.1623859405517578,-0.7873868942260742,-1.6993961334228516,-1.3217525482177734,4,-0.03343586701587753,-1.0000084178272746,19.39576911926269,2.9374903820733254,19.30513572692871,1.1132113230382183,19.697885513305664,-0.03343586701587753
5101,2004-02-09,19.37311172485352,19.59969711303711,19.25981903076172,19.524169921875,12866235.0,-0.014219876031750234,1.2500094700556839,-0.5714306329186856,37.04413173211527,40.92794979839893,0.12287729478231668,0.5059539253489902,-0.2912835695291811,-1.4060698805779062,26.179715092224477,0.3927497863769531,-0.36512369960555446,-0.42484884262084677,-1.1507171155247704,0.30101943028307687,-0.7877829790728086,-0.06191470616888495,0.7486453530120798,50.55557270286146,12.298067059820774,0.3629341364519615,2,0.07552814483642223,0.4418430328369105,-0.43806600570679066,-1.3972806930542028,-0.8459224700927734,0,-0.019883057056696574,1.126586324840968,19.652568817138672,-1.0000084178272746,19.39576911926269,2.9374903820733254,19.30513572692871,-0.019883057056696574
5102,2004-02-10,19.592145919799805,19.71299171447754,19.39576911926269,19.425981521606445,12805596.0,0.011306092591480299,-1.7999797976396346,-1.1000025253163217,44.48898495378749,41.70450482091983,-0.10878006743835655,0.24662215643940044,-0.4587497094721158,-1.6120559735693796,24.95242022963118,0.3398799896240199,-0.42007834576817515,-0.1722043991088853,-0.868805065455021,0.5243962672372504,-0.5205047322819532,0.17609593406418256,0.5008920275558459,80.00006734210801,38.17730415432115,0.34830033317306824,2,-0.14350605010986328,0.222808837890625,-0.5475831031799316,-1.5067977905273438,-0.9365577697753906,1,-0.06168083164921245,1.2500094700556839,19.37311172485352,1.126586324840968,19.652568817138672,-1.0000084178272746,19.39576911926269,-0.06168083164921245
5103,2004-02-11,19.607250213623047,19.7054386138916,19.37311172485352,19.39576911926269,10236374.0,0.0007709361641685675,-1.588257139673977,1.2727220551436198,46.28097966168904,43.0985111165119,-0.08551552423512021,0.2133063266627495,-0.4183688776040384,-1.6205247664888311,23.51449107147064,0.3323268890380824,-0.4653249453092627,-0.1385955810546875,-0.8310232725458242,0.5538321104364492,-0.4848094268002541,0.20761826469087907,0.45764298583285523,70.83320180561256,26.676181896894803,0.34621384574556796,2,-0.15861034393310547,0.2077045440673828,-0.32477235794067383,-1.283987045288086,-1.0120849609375,2,-0.07357464304426364,-1.7999797976396346,19.592145919799805,1.2500094700556839,19.37311172485352,1.126586324840968,19.652568817138672,-0.07357464304426364
5104,2004-02-12,19.365558624267575,19.531721115112305,19.1691837310791,19.486404418945312,10304295.0,-0.012326643803808102,2.4285868898589413,-0.5714259945705674,42.29247236483355,43.08387147114509,0.16659067262139615,0.41437850693034406,-0.12090874824896858,-1.3713649703783837,21.856166249544117,0.4380664825439453,-0.43962204338028954,-0.34101228713989684,-1.0257310492819336,0.3437064750021399,-0.683371668210917,0.001347093931123311,0.6717527222465733,30.232564968432868,-13.704428190986462,0.34235938107101893,2,0.08308124542236683,0.4493961334228551,-0.020770072937008166,-0.9290027618408168,-1.163141250610348,3,-0.04992194525235061,-1.588257139673977,19.607250213623047,-1.7999797976396346,19.592145919799805,1.2500094700556839,19.37311172485352,-0.04992194525235061
5105,2004-02-13,18.919940948486328,19.448640823364254,18.73111724853516,19.25981903076172,17384782.0,-0.02301083508238333,1.0000053164906908,2.812494081252482,34.758377835659076,41.80562302011545,0.6246110654211563,0.800508324757164,0.37693617021261616,-0.9152469983552933,20.09642781220044,0.7175235748290945,-0.3842122850679033,-0.7228082656860337,-1.451816755648391,0.006200224276323496,-1.0873125106672106,-0.3583040207048569,1.0903401821448995,19.230941072486278,-21.141855144648073,0.364504244981178,2,0.44561767578125,0.8950138092041016,0.4248476028442383,-0.3663158416748047,-0.8081588745117188,4,-0.03473058818097452,2.4285868898589413,19.365558624267575,-1.588257139673977,19.607250213623047,-1.7999797976396346,19.592145919799805,-0.03473058818097452
5106,2004-02-17,18.78398895263672,18.79909324645996,18.179758071899414,18.30060386657715,29227962.0,-0.007185645886515601,1.4117710410701487,-1.4222308270761082,38.79669506355242,40.97607386088499,0.6395565088397994,0.886747704822298,0.565342936060766,-0.7588660641375604,18.603839384770755,0.7401828765869141,-0.32191299184894007,-0.7983373641967759,-1.6018252520103182,0.005150523616766378,-1.2000813081035453,-0.39659342029000655,1.1998025664292484,39.408923986385616,-4.251867351383083,0.4017439439067706,2,0.2152557373046875,0.6873102188110352,0.760951042175293,0.03398704528808594,-0.8761348724365234,1,-0.02412547648204444,1.0000053164906908,18.919940948486328,2.4285868898589413,19.365558624267575,-1.588257139673977,19.607250213623047,-0.02412547648204444
5107,2004-02-18,18.466766357421875,18.519636154174805,18.315710067749023,18.50453186035156,22827216.0,-0.016887924924504083,5.000112239744094,-0.07812715786814715,38.556687933243786,40.89204087292488,0.8535384158402195,1.1091489025680303,0.911232090933396,-0.41549528873498076,16.80380184140046,0.4682788848876953,-0.31113822504764244,-1.0192607879638658,-1.8738192085561565,-0.16470236737157506,-1.4465399982600111,-0.5919815776677204,1.44486382375743,18.811820536669767,-28.661254586128567,0.427279210296146,2,0.5324783325195312,0.8534755706787109,1.106496810913086,0.6268892288207972,-0.28700828552246094,2,0.003271980387328899,1.4117710410701487,18.78398895263672,1.0000053164906908,18.919940948486328,2.4285868898589413,19.365558624267575,0.003271980387328899
5108,2004-02-19,18.27039337158203,18.53474235534668,18.202417373657227,18.47431945800781,21469057.0,-0.010633858794716455,1.0465132668522499,5.399797979798394,34.80886497813324,40.315251269235645,0.9920188997051156,1.231863657959149,1.1255717533365583,-0.19541834934037183,14.96756411389033,0.3323249816894531,-0.3798960685602353,-1.128775787353515,-2.104661123730132,-0.1528904509768978,-1.6167184555418217,-0.6408331191652081,1.571961925226077,6.703977607792128,-41.301813770790346,0.48794266818830767,2,0.728851318359375,1.0498485565185547,1.435044765472412,0.823262214660641,-0.20392799377441762,3,0.021083004104417213,5.000112239744094,18.466766357421875,1.4117710410701487,18.78398895263672,1.0000053164906908,18.919940948486328,0.021083004104417213
5109,2004-02-20,18.0362548828125,18.315710067749023,17.983383178710938,18.29305076599121,21009232.0,-0.012815185968229503,1.2000063133305976,1.2592596056717642,34.05512378592752,39.00914647877126,1.132080176902587,1.3922385001102384,1.3806833761929624,0.06395637751554517,14.243907647467442,0.33232688903808594,-0.44177921790677743,-1.2707693099975579,-2.392892174552486,-0.14864644544262973,-1.8318307422750237,-0.709707877720092,1.7395965249992607,3.6083554516497376,-45.54385046590364,0.5610614322774643,2,0.8119325637817383,1.1857995986938477,1.8145761489868164,1.0574007034301722,0.26434898376464844,4,0.030988160984886992,1.0465132668522499,18.27039337158203,5.000112239744094,18.466766357421875,1.4117710410701487,18.78398895263672,0.030988160984886992
5110,2004-02-23,18.126888275146484,18.157100677490234,17.90030288696289,18.0362548828125,16823009.0,0.005025067172917064,2.399984848102225,-0.35293942882608537,20.99056098078121,37.225416395289706,0.8965517835906169,1.2202111233298965,1.3173784472227226,-0.002587077024902129,13.523688209826968,0.25679779052734375,-0.4429538557137427,-1.0887461662292495,-2.284107852231447,0.10661551977294792,-1.68642700923035,-0.491065323228149,1.5414150389192258,25.21003766778078,-18.96539563197429,0.597680843001099,2,0.6797590255737305,1.0536260604858398,1.723942756652832,0.9667673110961879,0.27190399169921875,0,0.004166688587930345,1.2000063133305976,18.0362548828125,1.0465132668522499,18.27039337158203,5.000112239744094,18.466766357421875,0.004166688587930345
5111,2004-02-24,18.22507667541504,18.30060386657715,17.945619583129886,17.975830078125,16662275.0,0.0054167267309293,-1.2926796218164196,2.750052611641904,25.563926905958965,35.1226321677532,0.6910613798319005,1.0221460729950493,1.2326397145344572,-0.07912616154125374,12.312241853650358,0.3549842834472621,-0.45543289603306647,-0.8938811302185066,-2.08085436250083,0.29309210206381664,-1.48736774635967,-0.3003945140773432,1.3017866044824444,51.1906658769981,8.55732317856777,0.5934866161411617,2,0.577794075012207,0.9554376602172852,1.6333069801330566,0.8685789108276332,0.3096656799316406,1,-0.006216412883094158,2.399984848102225,18.126888275146484,1.2000063133305976,18.0362548828125,1.0465132668522499,18.27039337158203,-0.006216412883094158
5112,2004-02-25,18.24018096923828,18.489425659179688,18.157100677490234,18.22507667541504,15370316.0,0.0008287643499254038,-3.4000151520890944,0.060599799505651336,29.79941345748213,33.291347033952434,0.5185434110338107,0.9486033820493915,1.2268115985390793,-0.07649445074446248,11.82759053546392,0.3323249816894531,-0.5221672286163077,-0.8108010292053223,-2.0369224404233464,0.4153203820127018,-1.4238617348143343,-0.19774032359631022,1.1565574792244355,53.57139636050976,10.23891645882643,0.6130607056090113,2,0.4758310317993164,0.940333366394043,1.6182026863098145,0.853474617004391,0.4380664825439453,2,-0.01821949516830723,-1.2926796218164196,18.22507667541504,2.399984848102225,18.126888275146484,1.2000063133305976,18.0362548828125,-0.01821949516830723
5113,2004-02-26,18.2175235748291,18.32326316833496,18.126888275146484,18.262840270996094,11761754.0,-0.0012421693867725736,1.3636488859809222,-3.000252557141053,27.058850617740646,31.598722395386556,0.3613352058503274,0.9334608300658864,1.2645168703565872,-0.03484675958775085,11.948048222596194,0.19637489318847656,-0.5337421585732187,-0.7790778160095222,-2.05327014743866,0.4951145154196155,-1.4161739817240893,-0.14198165029495513,1.0595000287136287,53.84627836954058,10.467799825467232,0.6370961657145686,2,0.45694828033447266,0.9138965606689453,1.7409358024597168,0.8761320114135707,0.5664653778076172,3,-0.00207303164859729,-3.4000151520890944,18.24018096923828,-1.2926796218164196,18.22507667541504,2.399984848102225,18.126888275146484,-0.00207303164859729
5114,2004-02-27,18.134441375732425,18.202417373657227,17.522659301757812,17.749244689941406,12346300.0,-0.004560564928345667,1.608691514903086,-8.500105223283887,18.296475686699324,29.769622156613252,0.2809647811439575,0.9655151573141794,1.3544435794675067,0.06560882473593566,12.956816729182055,0.6948642730712891,-0.6090209530176836,-0.7983383178710888,-2.1124056705582426,0.515729034816065,-1.4553719942146657,-0.14130464152751188,1.0324445704839178,63.281274661448016,21.50453183208453,0.657033676343576,2,0.02643489837646129,0.7628393173217738,1.824018001556393,0.9592142105102468,1.004531860351559,4,-0.00374844730622792,1.3636488859809222,18.2175235748291,-3.4000151520890944,18.24018096923828,-1.2926796218164196,18.22507667541504,-0.00374844730622792
5115,2004-03-01,18.315710067749023,18.391239166259766,18.209970474243164,18.262840270996094,11942083.0,0.0099958244238596,-1.2857245932392944,0.13725402814502186,26.973644314965497,28.455949851214704,0.00555672294205678,0.7482529454845803,1.1844583408197948,-0.09898559819053432,14.11611423587464,0.2567977905273402,-0.7007773381667342,-0.569864177703856,-1.9021692552642548,0.7624408998565428,-1.2360167164840554,0.09628836107634342,0.6867532140214649,82.03127466144765,39.65624950487093,0.6661525387802002,3,-0.28700923919677734,0.5815706253051758,1.6276435852050781,0.7779455184936488,0.6042308807373047,0,-0.0008247674327666044,1.608691514903086,18.134441375732425,1.3636488859809222,18.2175235748291,-3.4000151520890944,18.24018096923828,-0.0008247674327666044
5116,2004-03-02,19.244712829589844,19.25981903076172,18.134441375732425,18.16465377807617,28234300.0,0.050721635055615,1.0272117257800115,20.42865904253407,44.22107715023008,29.08532643087985,-0.9512540747442984,-0.2519638588931272,0.27070555887740966,-1.0074310645439866,13.194279361221179,1.1253776550292933,-0.741085267701493,0.39614763259887553,-0.8456260176258787,1.6379212828236298,-0.22473919251350338,1.0170344577112544,-1.7220535278320312,99.13040804943498,58.973588978193185,0.6208868251123776,3,-0.8534736633300781,-0.34743213653564453,0.6419939994812012,-0.15105724334717152,-0.6797580718994141,1,-0.04395599821284368,-1.2857245932392944,18.315710067749023,1.608691514903086,18.134441375732425,1.3636488859809222,18.2175235748291,-0.04395599821284368
5117,2004-03-03,19.06344413757324,19.448640823364254,18.91238784790039,19.214502334594727,27512985.0,-0.009419142474180964,-1.366670594969512,-0.13986105371718674,41.42856885170095,29.82084908349848,-0.7559410221774705,-0.12718375066169685,0.4595885685129062,-0.7974056069835243,12.182521241082501,0.5362529754638636,-0.7156597726175455,0.2466010093688915,-0.9347640092077008,1.4279660279454838,-0.3440814999194046,0.8372835186571876,-1.506041641235349,79.99998019348976,41.917343832289404,0.5906825092882954,3,-0.5777940750122035,-0.196374893188473,0.8723564147949254,0.030211448669433594,-0.5891246795654297,2,-0.027733801846672068,1.0272117257800115,19.244712829589844,-1.2857245932392944,18.315710067749023,1.608691514903086,18.134441375732425,-0.027733801846672068
5118,2004-03-04,19.025680541992188,19.108760833740234,18.927492141723636,19.06344413757324,12625796.0,-0.001980942966471666,1.8235661125718061,0.24999368670923094,44.27481798962882,30.95637066168751,-0.6702577724026391,-0.11745149399999733,0.5063890685036938,-0.7293657381065941,12.617768052314837,0.181268692016598,-0.7080883508386826,0.22281017303466655,-0.9407134545916591,1.3863338006609922,-0.3589516407784963,0.8045719868478294,-1.3926285125732427,78.03923471605897,37.35407028718253,0.5817618138131623,3,-0.5400304794311523,-0.15861129760742188,0.9233379364013672,0.06797504425048473,-0.5438079833984375,3,-0.018261270047246425,-1.366670594969512,19.06344413757324,1.0272117257800115,19.244712829589844,-1.2857245932392944,18.315710067749023,-0.018261270047246425
5119,2004-03-05,18.89728164672852,19.101207733154297,18.821752548217773,18.927492141723636,11086382.0,-0.006748714979223691,-2.0833254416699654,0.7999898984797965,49.57263604419266,34.13215677984434,-0.4546938506206466,-0.02984290806356782,0.6374059461798574,-0.5700444492844952,13.069970197768367,0.27945518493652344,-0.678018370524125,0.11933565139770863,-1.0116117321292428,1.25028303492466,-0.4461380403657671,0.6848093431611844,-1.1916060655517633,58.04600453688536,14.04197164177819,0.5654736917634753,3,-0.411631584167484,-0.030212402343753553,0.9969787597656214,0.19637393951415305,-0.5740184783935582,4,-0.005995184715438362,1.8235661125718061,19.025680541992188,-1.366670594969512,19.06344413757324,1.0272117257800115,19.244712829589844,-0.005995184715438362
5120,2004-03-08,18.99546813964844,19.25981903076172,18.89728164672852,19.25226593017578,10382014.0,0.0051957998380640635,1.6666573136170788,8.500284108845138,54.046226742845214,37.29685676172059,-0.4656873174264007,-0.18949745918380856,0.5461976768364671,-0.633408723088305,13.591028170111302,0.3625373840331996,-0.6087249619456507,0.2503771781921422,-0.8095345523212139,1.3102889087054983,-0.2795786870645358,0.7803330434488203,-1.2200739487841865,65.51720634699514,20.067246928218765,0.5299558652566788,3,-0.5098180770874059,-0.12839889526367543,0.8459219932556117,0.09818744659423118,-0.7477340698242223,0,0.007554701752046311,-2.0833254416699654,18.89728164672852,1.8235661125718061,19.025680541992188,-1.366670594969512,19.06344413757324,0.007554701752046311
5121,2004-03-09,18.9879150390625,19.033233642578125,18.844411849975586,18.904834747314453,9499700.0,-0.00039762645123631035,1.1738949032697248,-0.32352416887014324,61.311518844803636,40.79820180475631,-0.378331628889498,-0.22375394752441125,0.5656548499116383,-0.587105849205237,14.103227347419262,0.18882179260253906,-0.5102876683109336,0.26208391189575053,-0.7632115055943238,1.2873793293858249,-0.2505637968492884,0.7747316206407895,-1.145590982898245,26.505917789880577,-21.391835781442133,0.5126477087450376,3,-0.5022649765014648,-0.12084579467773438,0.8383693695068359,0.10574054718017223,-0.5891227722167969,1,-0.003579860686986125,1.6666573136170788,18.99546813964844,-2.0833254416699654,18.89728164672852,1.8235661125718061,19.025680541992188,-0.003579860686986125
5122,2004-03-10,18.383686065673828,18.957704544067386,18.16465377807617,18.919940948486328,12914031.0,-0.03182176516724633,1.5925923616523703,-6.454658156940171,52.089133747047335,43.57934437467928,0.2775853309640155,0.3007161155506495,1.1728207951463148,0.04997895769025362,14.773229814458821,0.8232612609863317,-0.38612685845396655,-0.2817220687866211,-1.2317236149977298,0.6682794774244876,-0.7567228418921772,0.193278704318935,-0.4771093388215739,19.9999303356778,-31.740878436486614,0.47500077310555455,3,0.10196399688720703,0.4003019332885742,1.4180512428283691,0.7099695205688441,-0.12839889526366832,2,0.009860301757168788,1.1738949032697248,18.9879150390625,1.6666573136170788,18.99546813964844,-2.0833254416699654,18.89728164672852,0.009860301757168788
5123,2004-03-11,18.16465377807617,18.489425659179688,18.149547576904297,18.383686065673828,15239902.0,-0.01191449238282194,-1.727264379074964,0.40844809924881154,52.38095911787293,47.366509200365236,0.5457173683206484,0.4280791588989601,1.3757481804497615,0.29682664712572304,15.538030511755272,0.3398780822753906,-0.2920661736143586,-0.4286245346069357,-1.2927058117453498,0.43545674253147837,-0.8606651731761445,0.003416103962273098,-0.19639448736343468,1.3605862890005767,-54.1359922652091,0.4320406385692071,3,0.6268873214721715,0.5060415267944371,1.6144247055053746,0.9290018081665039,0.27190208435059304,3,0.017047706150358444,1.5925923616523703,18.383686065673828,1.1738949032697248,18.9879150390625,1.6666573136170788,18.99546813964844,0.017047706150358444
5124,2004-03-12,18.398792266845703,18.398792266845703,18.134441375732425,18.19486427307129,10941536.0,0.012889785383750407,1.5925905141370995,-0.931040788602862,54.787254048593866,50.4569102818795,0.39450712494108586,0.12416538881392114,1.1237541374295432,0.0917856775509307,16.761819011120117,0.2643508911132777,-0.21348051947111912,-0.1461477279663086,-0.9330402488158889,0.6407447928832717,-0.539593988391097,0.24729853245847977,-0.37131771482690823,23.48997156038225,-34.35723434263554,0.3934462604247901,3,0.3927488327026367,0.27190303802490234,1.2481107711791992,0.6948633193969691,0.0,4,0.0045155296360270825,-1.727264379074964,18.16465377807617,1.5925923616523703,18.383686065673828,1.1738949032697248,18.9879150390625,0.0045155296360270825
5125,2004-03-15,18.262840270996094,18.43655586242676,18.149547576904297,18.2175235748291,12118307.0,-0.007389180435206755,-2.166661405557875,0.22221910453903496,50.6561561491896,51.17191905954167,0.5835358923764424,0.21962526106759128,1.2396591658492468,0.2515161351932953,17.16007352845677,0.2870082855224645,-0.12399016912346639,-0.24924468994140625,-1.0250043802016577,0.5265150003188452,-0.637124535071532,0.1386351551887195,-0.17851906812348162,14.285714285713947,-42.56923641545018,0.38787984513012597,3,0.5287008285522461,0.4078550338745117,1.3840627670288086,0.8308153152465785,0.4456195831298828,0,0.003308515895790176,1.5925905141370995,18.398792266845703,-1.727264379074964,18.16465377807617,1.5925923616523703,18.383686065673828,0.003308515895790176
5126,2004-03-16,18.3308162689209,18.45921516418457,18.202417373657227,18.451662063598636,7789754.0,0.003722093437610541,2.7777715424114033,-2.666694726209094,51.546408527294744,52.29612346794097,0.416041945683844,0.1222244629114222,1.1503083501519242,0.21277918675379226,16.66233818659066,0.25679779052734375,0.0012990553112572911,-0.15861005783080984,-0.9273716038932349,0.6101514882316152,-0.5429908308620206,0.22577071520040093,-0.196374893188473,23.853234389877866,-32.03663941484689,0.38438077303121165,3,0.3663139343261719,0.28700923919677734,1.300981044769287,0.7892751693725586,0.8534736633300781,1,-0.004532378584664709,-2.166661405557875,18.262840270996094,1.5925905141370995,18.398792266845703,-1.727264379074964,18.16465377807617,-0.004532378584664709
5127,2004-03-17,18.527189254760746,18.580059051513672,18.27794647216797,18.37613296508789,7576855.0,0.010712724570415944,1.3529394288260854,-1.2499921083367458,54.987809583731746,53.48645586728575,0.15153744812186076,-0.0731395964864241,0.9122442320040456,0.045878005988502224,16.03556161743938,0.3021125793457031,0.09647313586302886,0.034741783142091975,-0.7341197146229312,0.8036032809071152,-0.34968896574041963,0.4191725320246036,-0.37764167785644887,88.13561498424943,30.66588020792291,0.384430748882512,3,0.16994094848632457,0.09063625335693004,1.1046080589294398,0.6117839813232386,0.6722068786621058,2,-0.006930192494366105,2.7777715424114033,18.3308162689209,-2.166661405557875,18.262840270996094,1.5925905141370995,18.398792266845703,-0.006930192494366105
5128,2004-03-18,18.655588150024414,18.821752548217773,18.42900276184082,18.5120849609375,10829393.0,0.006930295442989287,-1.5365895722336855,0.9499981059888408,58.27337432407956,54.45320456505095,-0.038978926323274266,-0.1804529509074797,0.7410822176432283,-0.054897591466627205,15.00455053764989,0.3927497863769531,0.08227376144752796,0.143880939483644,-0.6208468923599106,0.9086087713271986,-0.23848297643813154,0.5262448554054195,-0.4540768432617206,75.82399285137451,18.30081623905592,0.38236391592177654,3,0.04154205322265625,-0.04153919219970703,0.9762091636657715,0.4833850860595703,0.6042308807373047,3,-0.021457430148817402,1.3529394288260854,18.527189254760746,2.7777715424114033,18.3308162689209,-2.166661405557875,18.262840270996094,-0.021457430148817402
5129,2004-03-19,18.595165252685547,18.73111724853516,18.519636154174805,18.655588150024414,10928031.0,-0.0032388631681273816,-1.0000000000000335,-0.4210561292980847,54.613457068383624,54.516230156777446,-0.028963899423661843,-0.08011870155974066,0.7576451246919831,0.02584180901774147,13.589191908774595,0.21148109436035512,0.0889583408662773,0.05551252365112447,-0.6761952708536576,0.7872203181559065,-0.31034137360126834,0.4213664209035173,-0.3437687652587904,66.29193397819135,11.378576291927267,0.3658538972523917,3,-0.011327743530273438,-0.06797504425048828,1.0366320610046387,0.5438079833984375,0.6571006774902344,4,-0.00852960369555622,-1.5365895722336855,18.655588150024414,1.3529394288260854,18.527189254760746,2.7777715424114033,18.3308162689209,-0.00852960369555622
5130,2004-03-22,18.202417373657227,18.50453186035156,18.179758071899414,18.50453186035156,11252676.0,-0.021120967396167645,1.1500047349979752,4.999999999999941,29.090871523932975,50.93615823223627,0.26760051138405316,0.33579409222080514,1.0891340029319814,0.4303163718318679,12.225776018658186,0.4154071807861328,0.07290320815814155,-0.3410118103027351,-1.0644830284910043,0.3824594078855341,-0.7027474193968715,0.020723798791401293,1.2462234497070277,3.529516622597225,-43.89911574848659,0.36173560909413505,3,0.34365558624267933,0.2832326889038086,1.429379940032959,0.9365558624267578,0.8383674621582031,0,0.010788396351831375,-1.0000000000000335,18.595165252685547,-1.5365895722336855,18.655588150024414,1.3529394288260854,18.527189254760746,0.010788396351831375
5131,2004-03-23,18.11178207397461,18.315710067749023,17.892749786376953,18.315710067749023,13057553.0,-0.004979300156790489,3.148133598959941,0.675002367498982,30.18862979942658,48.50276890472285,0.2468451086969452,0.4400690186532543,1.1500390187635148,0.530943781234928,11.35712278988443,0.4229602813720703,0.040078719114450934,-0.42598237991332866,-1.1616209484013105,0.30965618857465316,-0.7938016641573213,-0.058163095669335974,1.3114810943603494,23.57714062804759,-18.91635006004837,0.36781928424399096,3,0.2454690933227539,0.3738679885864258,1.4784746170043945,1.027191162109375,1.0498485565185547,1,0.032944178420120984,1.1500047349979752,18.202417373657227,-1.0000000000000335,18.595165252685547,-1.5365895722336855,18.655588150024414,0.032944178420120984
5132,2004-03-24,17.907854080200195,18.149547576904297,17.87009048461914,18.051359176635746,11665632.0,-0.011259410749395293,-1.5517433557421019,0.7037047429314502,28.23523032895443,45.81991015039857,0.420386256731895,0.6512113058697366,1.3059143210178412,0.7425735109170368,10.940122933380476,0.27945709228515625,-0.02567269248573112,-0.6132940292358384,-1.3910422745072069,0.16445421603553,-1.0021681518715226,-0.2244199066001542,1.4541885528564436,3.9681728447023215,-32.62331655696846,0.38887412263568366,3,0.4380674362182617,0.5777959823608398,1.3274178504943848,1.231119155883789,0.8987922668457031,2,0.07127799044677663,3.148133598959941,18.11178207397461,1.1500047349979752,18.202417373657227,-1.0000000000000335,18.595165252685547,0.07127799044677663
5133,2004-03-25,18.179758071899414,18.30060386657715,17.907854080200195,18.08912467956543,12370397.0,0.015183504985103013,1.3636488859809222,-0.6315691538849892,36.768770289709785,43.81785639941145,0.1685778925215473,0.39667045081752406,0.9973790554864621,0.48256312329466766,10.309927310212954,0.3927497863769531,-0.11134111695952598,-0.3395017623901353,-1.120530310949988,0.4415267861697174,-0.7300160366700617,0.05101251188979106,1.0927674322509766,35.96492005334193,2.0010590380033406,0.390514274279927,3,0.16616344451904297,0.3058919906616211,0.979985237121582,0.9780969619750977,0.8761329650878906,3,0.056086448317455906,-1.5517433557421019,17.907854080200195,3.148133598959941,18.11178207397461,1.1500047349979752,18.202417373657227,0.056086448317455906
5134,2004-03-26,18.066465377807614,18.14199447631836,17.95317268371582,18.08912467956543,8418124.0,-0.006231804276148112,1.941174722956713,-0.25001052232842,32.963977292997924,41.85205874872347,0.2567752154101264,0.5318791617918635,1.0663685176990718,0.6011814849026891,8.695880816235144,0.22658538818359375,-0.13428711221721557,-0.4493956565856969,-1.2380297998820922,0.33923848671069834,-0.8437127282338928,-0.05507858493750106,1.121914025170902,30.952409584222323,0.9393585901569423,0.3943170716481971,3,0.2794561386108434,0.4191846847534215,1.0932779312133825,1.0951662063598668,1.1253776550293004,4,0.0660535211508495,1.3636488859809222,18.179758071899414,-1.5517433557421019,17.907854080200195,3.148133598959941,18.11178207397461,0.0660535211508495
5135,2004-03-29,18.30060386657715,18.383686065673828,18.066465377807614,18.202417373657227,8722115.0,0.012959839341742274,1.3999971139138483,-4.333164983164304,38.36315830605098,40.38725316858528,0.031912799842892525,0.3125769081886034,0.7882730925132826,0.37269885189938634,7.258673012988928,0.3172206878662145,-0.13663322314892312,-0.21450185775756836,-1.0039716246334969,0.5749679091183602,-0.6092367411955308,0.18023302568039412,0.8086782012998057,83.82342018479456,51.162215429158756,0.3947348834379642,3,0.045317649841308594,0.18504619598388672,0.7345170974731445,1.1518135070800781,0.9214496612548828,0,0.052001675493160926,1.941174722956713,18.066465377807614,1.3636488859809222,18.179758071899414,-1.5517433557421019,17.907854080200195,0.052001675493160926
5136,2004-03-30,18.398792266845703,18.44410896301269,18.16465377807617,18.27794647216797,9668642.0,0.005365309308064781,1.642862296619736,1.230778196511131,50.308651597817615,39.867346725705936,-0.06215549284573996,0.15575026268186676,0.652936631385117,0.2830860242816833,7.5281566829641475,0.27945518493652344,-0.16328094339510457,-0.07401742935180522,-0.7857122409823134,0.637677382278703,-0.4298648351670593,0.2818299764634489,0.6361383060357824,92.10535934421276,55.45317086042337,0.35584740581525476,3,-0.052870750427246094,0.08685779571533203,0.5947885513305664,1.0234136581420898,0.7099685668945312,1,0.03489319079527764,1.3999971139138483,18.30060386657715,1.941174722956713,18.066465377807614,1.3636488859809222,18.179758071899414,0.03489319079527764
5137,2004-03-31,18.53474235534668,18.72356414794922,18.398792266845703,18.489425659179688,14630730.0,0.007389076768150593,-1.8666863083463108,0.3749960541683765,57.82743995075203,39.81779846200288,-0.22006353271561707,-0.023019960183944477,0.46774738850292863,0.15996586255689849,7.958158549127326,0.3247718811035156,-0.1621959828565771,0.08836774826049876,-0.5680869209544568,0.7448224174754543,-0.2398595863469808,0.4165950828679783,0.4302978122390648,76.85184968678902,34.25931378317931,0.3282273346074786,3,-0.23413848876953125,-0.04909229278564453,0.45695018768310547,0.8874635696411133,0.15105819702148438,2,0.033822335543048254,1.642862296619736,18.398792266845703,1.3999971139138483,18.30060386657715,1.941174722956713,18.066465377807614,0.033822335543048254
5138,2004-04-01,18.678247451782227,18.74622344970703,18.53474235534668,18.67069435119629,11346283.0,0.007742492109373833,1.9473670219835721,0.16667368155225387,56.146160448283965,39.988098837547355,-0.4023251796821832,-0.2043664237107805,0.2880734151107802,0.0358029358056271,8.429601960341428,0.21148109436035156,-0.16514093818337017,0.24924449920654368,-0.3593024574677841,0.8577914558808715,-0.05502897913061844,0.5535179775437058,0.22109573482552136,91.42854394197029,44.50211376197281,0.30427347833716367,4,-0.3700904846191406,-0.1925973892211914,0.2700157165527344,0.7439584732055664,-0.16616249084472656,3,0.006874247468620087,-1.8666863083463108,18.53474235534668,1.642862296619736,18.398792266845703,1.3999971139138483,18.30060386657715,0.006874247468620087
5139,2004-04-02,18.78398895263672,18.91238784790039,18.602718353271484,18.88217544555664,10883545.0,0.0056612110492413326,2.9047596142283365,-12.999494949494949,61.616177075787064,43.60202167664226,-0.534694070402896,-0.33627153127416065,0.15078535234158608,-0.04761441288686541,9.078177222121239,0.30966949462890625,-0.19409769861520232,0.3606506347656264,-0.2314291973131688,0.9527304668444216,0.06461071872622881,0.656690550805024,-0.9138984680175781,84.82143461095322,32.37132759989988,0.29603991603939683,4,-0.3927497863769531,-0.2983388900756836,0.1189570426940918,0.6382169723510742,-0.28701019287109375,4,0.014475204656272833,1.9473670219835721,18.678247451782227,-1.8666863083463108,18.53474235534668,1.642862296619736,18.398792266845703,0.014475204656272833
5140,2004-04-05,19.138973236083984,19.146526336669922,18.889728546142575,18.904834747314453,14538447.0,0.018898237447985577,1.0606079157611477,-2.3846303275185514,65.9701528541135,47.577746460496364,-0.830156761839433,-0.7166990672220273,-0.23470586751883005,-0.38449595543517034,9.814891355212604,0.3625373840332031,-0.23892586197498744,0.708459663391114,0.08456288997134465,1.3323564368108833,0.3965112766812311,1.0204080501009969,-1.24803680419922,99.23074532230994,41.380293766590455,0.31194838670988456,4,-0.6306648254394531,-0.47960758209228516,-0.6098947525024414,0.09441089630126953,-0.6344413757324254,0,0.00276241552254497,2.9047596142283365,18.78398895263672,1.9473670219835721,18.678247451782227,-1.8666863083463108,18.53474235534668,0.00276241552254497
5141,2004-04-06,18.919940948486328,18.919940948486328,18.72356414794922,18.821752548217773,7304376.0,-0.011444307115948127,3.0,0.41936035713121966,57.69235654370494,50.85076048435752,-0.5413614323365117,-0.5302041775978381,-0.055928830679679464,-0.148933181871179,10.537727364496543,0.4154090881347656,-0.2714447695797979,0.49282608032226705,-0.11890758395753309,1.1045597446020672,0.1869592481823652,0.7986929124621689,-0.9787809204101592,69.69706245472263,15.029859849500369,0.30586683213990085,4,-0.39275074005126953,-0.2605752944946289,-0.45695018768310547,0.3134431838989258,-0.2794570922851598,1,0.015967945152063123,1.0606079157611477,19.138973236083984,2.9047596142283365,18.78398895263672,1.9473670219835721,18.678247451782227,0.015967945152063123
5142,2004-04-07,18.56495475769043,18.919940948486328,18.549848556518555,18.919940948486328,14108412.0,-0.01876254221735818,1.0851086693710879,-3.615357718681404,48.369584610866056,52.13973985337489,-0.09316003833104958,-0.16963897026095154,0.2718653326332898,0.22056648678730895,10.138971564876396,0.37009239196777344,-0.19997216702960685,0.1287764549255357,-0.4856135666467907,0.743166476497862,-0.1784185558606275,0.43597146571169887,-0.5755800772705122,4.9384101686354835,-45.10890635676539,0.307195010786163,4,-0.015105247497558594,0.09441089630126953,0.07930517196655273,0.6684293746948242,-0.06042289733887074,2,0.029292076557554614,3.0,18.919940948486328,1.0606079157611477,19.138973236083984,2.9047596142283365,18.78398895263672,0.029292076557554614
5143,2004-04-08,18.47431945800781,18.71601104736328,18.383686065673828,18.6933536529541,8464597.0,-0.004882064129193453,1.5142898372957176,0.6170217338742275,47.849466015331124,53.79368304474525,0.04878293614688545,-0.05756624127019805,0.3431908207547103,0.3283505138247129,9.561293112717188,0.3323249816894531,-0.12472427477048242,0.022657871246334338,-0.578383550732088,0.6236992932247567,-0.27786283974287684,0.3231785822355455,-0.43865871133789014,11.881044535789187,-34.61971091512521,0.3005207109892114,4,0.13217639923096058,0.09063529968262074,0.20204019546509144,0.759064674377445,-0.12084579467773082,3,0.011447300932575732,1.0851086693710879,18.56495475769043,3.0,18.919940948486328,1.0606079157611477,19.138973236083984,0.011447300932575732
5144,2004-04-12,18.48187255859375,18.655588150024414,18.42900276184082,18.580059051513672,12801226.0,0.000408843237939438,-1.2222305361218153,0.44827015683097926,55.76321095598141,55.72702222807085,0.11885055188799498,-0.06174156442693146,0.3126087251396754,0.3344256042453466,8.92709801821598,0.22658538818359375,-0.017090823841485303,0.026056957244872336,-0.5745942118642269,0.6267081263539716,-0.27426862730967727,0.32638254179942194,-0.40177718832383036,12.871173252522826,-37.451413658556774,0.30032558455455,4,0.17371749877929688,0.08308219909667969,0.1944870948791504,0.7515115737915039,0.09063529968261719,0,0.0016347046138298627,1.5142898372957176,18.47431945800781,1.0851086693710879,18.56495475769043,3.0,18.919940948486328,0.0016347046138298627
5145,2004-04-13,18.32326316833496,18.66314125061035,18.24018096923828,18.655588150024414,11286835.0,-0.008581889619460603,1.434785950349704,3.3846303275185514,54.24243606902866,56.164109391538744,0.31403647235163135,0.10711868826437865,0.4507409981545045,0.5085324073890476,8.509580462183175,0.4229602813720703,0.04787173391014221,-0.13557357788085866,-0.7327356031601866,0.46158844739846927,-0.43415459052052086,0.16300743475880353,-0.2005105594090395,12.222284575885968,-39.76978406850762,0.29858101263966375,4,0.3700904846191406,0.24169158935546875,0.35309648513793945,0.910120964050293,0.11329269409180043,1,0.009480603418438482,-1.2222305361218153,18.48187255859375,1.5142898372957176,18.47431945800781,1.0851086693710879,18.56495475769043,0.009480603418438482
5146,2004-04-14,18.24773406982422,18.383686065673828,18.134441375732425,18.30060386657715,8685440.0,-0.00412203316717441,1.2758518595922592,0.15909064820873078,57.18851129095888,56.093117318228394,0.40888298099244835,0.18562123421073196,0.4811182277352444,0.6026537731886421,8.211846543796081,0.2492446899414027,0.1379293955386487,-0.2069485664367683,-0.8089962592235835,0.39509912635004696,-0.5079724128301741,0.09407527995663756,0.8987922668457031,14.423011548510157,-41.84087835513448,0.3010238463934074,4,0.3927497863769531,0.2605743408203125,0.42862558364868164,0.9856500625610352,0.11329269409179688,2,0.014072859103750224,1.434785950349704,18.32326316833496,-1.2222305361218153,18.48187255859375,1.5142898372957176,18.47431945800781,0.014072859103750224
5147,2004-04-15,18.398792266845703,18.602718353271484,18.209970474243164,18.24773406982422,9500097.0,0.008278189305229056,-2.4666655442944205,-2.857173779717883,54.88217263208013,55.95267422753908,0.26430693778680947,0.025771995103401224,0.2949850879682252,0.47234037474047597,7.982825521426375,0.3927478790283203,0.2043660677979311,-0.04947052001953267,-0.6510008491659036,0.5520598091268383,-0.35023568459271814,0.2512946445536528,0.7274923706054679,45.45472434488832,-12.824264903756834,0.30076516457318575,4,0.24169158935546875,0.10951614379882812,0.27756738662719727,0.8345918655395508,-0.0226593017578125,3,0.013136274699453443,1.2758518595922592,18.24773406982422,1.434785950349704,18.32326316833496,-1.2222305361218153,18.48187255859375,0.013136274699453443
5148,2004-04-16,18.25528717041016,18.50453186035156,18.16465377807617,18.50453186035156,10197713.0,-0.007799701977946549,1.7272643790750417,-1.6499911613929175,54.15282001803819,55.123412332233656,0.38163906819480786,0.145194063767196,0.413685967187007,0.6370517827751065,8.341462759876855,0.3398780822753906,0.21927044455127742,-0.1729605674743624,-0.7720788211240333,0.42615768617530847,-0.4725196942991978,0.12659855935047304,0.8511606018066367,22.857163472118657,-37.27242547781714,0.2995591268248349,4,0.3851966857910121,0.25302124023437145,0.37953186035155895,0.9780969619750941,0.015106201171871447,4,0.013653287818194304,-2.4666655442944205,18.398792266845703,1.2758518595922592,18.24773406982422,1.434785950349704,18.32326316833496,0.013653287818194304
5149,2004-04-19,18.43655586242676,18.50453186035156,18.104230880737305,18.16465377807617,9283226.0,0.00992965436941562,-1.0384628459591978,-1.090904221127122,53.06122799573279,53.689087347969135,0.16305071201532684,-0.05119109909728081,0.20628617461479237,0.47705277727357753,8.774114688047256,0.40030097961425426,0.20684924067611377,0.016238594055177913,-0.5777536901529459,0.6102308782633017,-0.28075754804888575,0.3132347361592416,0.6504517818603475,59.45944101286621,2.230837948716001,0.29699614210406267,4,0.07553005218505504,0.07175254821776988,0.2945623397827113,0.7968282699584925,-0.27190208435059304,0,-0.004506383931827673,1.7272643790750417,18.25528717041016,-2.4666655442944205,18.398792266845703,1.2758518595922592,18.24773406982422,-0.004506383931827673
5150,2004-04-20,18.398792266845703,18.99546813964844,18.37613296508789,18.655588150024414,13746562.0,-0.002048299902804529,-3.100003156665322,-0.944442495878759,50.0,52.83438106533525,0.09474108558340077,0.002148912555021809,0.2086623982753899,0.535720625975884,8.656933209477147,0.6193351745605504,0.18733327522101817,-0.031343746185303445,-0.616598034905337,0.5539105425347302,-0.32397089054531847,0.2612833981747116,0.6489043068994143,33.050838389350666,-18.94957279470298,0.2926271443600165,4,0.15105724334716797,0.10951614379882812,0.33232593536376953,0.8345918655395508,-0.6495475769042969,1,0.009441684481850343,-1.0384628459591978,18.43655586242676,1.7272643790750417,18.25528717041016,-2.4666655442944205,18.398792266845703,0.009441684481850343
5151,2004-04-21,18.708459854125977,18.867069244384766,18.542295455932614,18.64048385620117,17466473.0,0.016830864917056987,-1.4571238915704854,-0.2647082853641465,53.72171061879496,53.429061732882914,-0.277233959354529,-0.2746041805021022,-0.12451469176448882,0.24414631089620187,7.994298484332352,0.4682769775390625,0.15025762684056687,0.24848995208740376,-0.3292180378999774,0.8261979420747849,-0.04036404290628681,0.5373439470810943,0.3014980918988286,67.79664644259654,18.157392520954218,0.28885399499369113,4,-0.15861034393310547,-0.2001514434814453,0.022658348083496094,0.5249242782592773,-0.6948642730712891,2,-0.01453374536542884,-3.100003156665322,18.398792266845703,-1.0384628459591978,18.43655586242676,1.7272643790750417,18.25528717041016,-0.01453374536542884
5152,2004-04-22,19.184289932250977,19.2824764251709,18.58761215209961,18.602718353271484,24185773.0,0.02543395243837021,-1.2716000885422025,8.555543084822359,59.4900839725347,54.72246372812776,-0.7330617341528054,-0.6850253798159187,-0.6258710076820613,-0.2097956999562811,7.562357959717662,0.6948642730712891,0.07623993693517406,0.6604982376098647,0.05811015160286104,1.2628863236168684,0.35930419460636287,0.9616922806133665,-1.0800590515136719,91.66672062680092,45.35905768883232,0.3011940430035017,4,-0.490936279296875,-0.608006477355957,-0.5268120765686035,0.049094200134277344,-1.283987045288086,3,-0.042913403166982,-1.4571238915704854,18.708459854125977,-3.100003156665322,18.398792266845703,-1.0384628459591978,18.43655586242676,-0.042913403166982
5153,2004-04-23,19.19939613342285,19.31268882751465,19.07099723815918,19.297582626342773,12309625.0,0.0007874256084130504,2.7646988918268516,-0.16882959289759963,58.06450179550163,54.97816271029666,-0.7090653318923472,-0.6533223427748602,-0.6673411380281635,-0.20137722467653063,7.522170433068473,0.24169158935546875,0.04061029984421083,0.6246225357055657,-0.025840993685847025,1.2750860650969784,0.2993907710098611,0.9498543004012703,-1.0716003417968736,90.62501972915811,47.157139323656324,0.3252317646957056,4,-0.490936279296875,-0.608006477355957,-0.5419182777404785,0.033987998962402344,-1.2688827514648438,4,-0.04287963864143629,-1.2716000885422025,19.184289932250977,-1.4571238915704854,18.708459854125977,-3.100003156665322,18.398792266845703,-0.04287963864143629
5154,2004-04-26,19.25981903076172,19.39576911926269,19.15407943725586,19.22205352783203,13164400.0,0.0031471248844998634,-1.7826211076463203,-0.38463032751855164,52.64900274608573,54.801114563302995,-0.7236288765888865,-0.653250707070967,-0.7461777779153209,-0.23672048081376573,7.5374066723373945,0.24168968200683238,0.06278109644905783,0.6253777503967299,-0.04731419699875161,1.2980696977922115,0.2890317766989874,0.9617237240944725,-1.084627517700195,86.66680384524042,48.176669786178735,0.3363459736977416,4,-0.5098190307617188,-0.6268892288208008,-0.6042294502258301,-0.026434898376464844,-1.2311172485351598,0,-0.051372531465606164,2.7646988918268516,19.19939613342285,-1.2716000885422025,19.184289932250977,-1.4571238915704854,18.708459854125977,-0.051372531465606164
5155,2004-04-27,19.25226593017578,19.35800552368164,19.033233642578125,19.27492332458496,14531165.0,-0.0003921688243214705,2.4399830297887815,-0.5999494949494949,58.02915738870125,54.894519685274375,-0.6374758027759633,-0.6015897137951356,-0.7431400515764146,-0.20363584350602082,8.046690415867207,0.3247718811035156,0.09635450493248143,0.5702415466308608,-0.13677896395312672,1.2772620572148483,0.21673129133886704,0.9237518019228546,-1.0038397607421885,83.18598508043111,46.633912311558134,0.3535102552919939,4,-0.5022659301757812,-0.6193361282348633,-0.6967520713806152,-0.018881797790527344,-1.3368587493896484,1,-0.05649268278571318,-1.7826211076463203,19.25981903076172,2.7646988918268516,19.19939613342285,-1.2716000885422025,19.184289932250977,-0.05649268278571318
5156,2004-04-28,19.04078483581543,19.2824764251709,19.033233642578125,19.267372131347656,9768340.0,-0.010984737855136206,-1.0625024661642268,10.000589275191514,62.3529120492785,55.72460184274086,-0.3371221871106229,-0.3578955828043746,-0.5343420477764838,0.03276804097391661,8.734625986498056,0.24924278259277344,0.10231153359414691,0.3266608238220208,-0.38449855850464587,1.0378202061486874,-0.028918867341310772,0.6822405149853523,-0.7235180893920905,56.07483473249227,14.882572183428387,0.3555796911633332,4,-0.2907848358154297,-0.4078550338745117,-0.5249233245849609,0.19259929656982422,-0.966766357421875,2,-0.06783019486910302,2.4399830297887815,19.25226593017578,-1.7826211076463203,19.25981903076172,2.7646988918268516,19.19939613342285,-0.06783019486910302
5157,2004-04-29,19.161630630493164,19.380664825439453,18.972810745239254,19.06344413757324,11743218.0,0.006346681385235087,-1.9189428996545916,-0.43332744092865866,67.56756229713278,57.21512876264026,-0.3781458580488746,-0.4525720476664077,-0.6462954168419799,-0.07269125433890977,9.447196776698865,0.40785408020019887,0.13060207105473154,0.41616220474243093,-0.31663867551048597,1.1489630849953478,0.04976176461597248,0.7825626448688894,-0.7796537416994624,44.64266387676407,-0.24664303732627246,0.36640044012645834,4,-0.41163063049316406,-0.5287008285522461,-0.7401800155639648,0.07175350189208984,-0.8232612609863246,3,-0.059913223022446394,-1.0625024661642268,19.04078483581543,2.4399830297887815,19.25226593017578,-1.7826211076463203,19.25981903076172,-0.059913223022446394
5158,2004-04-30,18.8066463470459,19.29002952575684,18.77643585205078,19.25981903076172,12374104.0,-0.018525786781546483,-1.0000000000000138,-4.615427949803633,57.04918928630866,57.65823557270424,0.07070943201266644,-0.09220249835751915,-0.2800296567945786,0.29130941646398156,9.921364177368034,0.5135936737060582,0.1525287536760409,0.054757976531981,-0.6778130019396755,0.7873289550036375,-0.31152751270384726,0.42104346576780927,-0.36384192442405805,4.877906063583113,-42.241345159295335,0.36628548923582777,4,0.07930469512939453,-0.15483474731445312,-0.39086055755615234,0.3361034393310547,-0.4229602813720703,4,-0.04819272098586436,-1.9189428996545916,19.161630630493164,-1.0625024661642268,19.04078483581543,2.4399830297887815,19.25226593017578,-0.04819272098586436
5159,2004-05-03,19.055891036987305,19.07099723815918,18.78398895263672,19.07099723815918,11071288.0,0.01325301094847009,36.99873737373738,0.033334315404915126,65.29966971564954,59.358198874443076,-0.09101486746380871,-0.3373274763950178,-0.5073158873264703,0.05527513693965602,10.04054022838072,0.28700828552246094,0.18101282235392446,0.29040756225585795,-0.4546571498112719,1.0354722743229878,-0.08212479377770876,0.6629399182894247,-0.555908732567012,46.249881625051295,-5.065341067905258,0.37253235603356566,5,-0.08685874938965199,-0.3814201354980469,-0.6401052474975586,-0.06419849395751953,-0.4607257843017578,0,-0.059056679787103605,-1.0000000000000138,18.8066463470459,-1.9189428996545916,19.161630630493164,-1.0625024661642268,19.04078483581543,-0.059056679787103605
5160,2004-05-04,19.191843032836914,19.327795028686523,19.06344413757324,19.244712829589844,9386630.0,0.00713438146690315,1.41378649738328,3.499873737373737,69.23076923076923,61.08142760910689,-0.11470477499831588,-0.49446709864750815,-0.6221987459827147,-0.06412984133095279,9.877110229251128,0.27190399169921875,0.2311235076183209,0.42371606826782227,-0.3272797449840503,1.1747118815196949,0.048218161641884194,0.7992139748937603,-0.6381135195260761,68.74996054168376,12.240683335427455,0.3754979066259363,5,-0.20015239715576172,-0.46072578430176137,-0.776057243347168,-0.2001504898071289,-0.4531726837158203,1,-0.06060602145506511,36.99873737373738,19.055891036987305,-1.0000000000000138,18.8066463470459,-1.9189428996545916,19.161630630493164,-0.06060602145506511
5161,2004-05-05,19.22205352783203,19.244712829589844,19.01812744140625,19.093656539916992,8946003.0,0.0015741320384616841,1.608693742657312,-2.428550813521411,67.63751612043785,61.98669784776279,-0.07196880459513366,-0.5279519573146345,-0.6337200451263705,-0.085167878251319,10.108255497200396,0.22658538818359375,0.2782102427937261,0.4388209342956557,-0.33678248014291867,1.21442434873423,0.05101922707636675,0.8266226415149447,-0.6178016381640816,73.74980270841883,15.18777401602351,0.38780170721928775,5,-0.13595104217529297,-0.47205352783203125,-0.8062677383422852,-0.2303609848022461,-0.6797580718994176,2,-0.06797641808425814,1.41378649738328,19.191843032836914,36.99873737373738,19.055891036987305,-1.0000000000000138,18.8066463470459,-0.06797641808425814
5162,2004-05-06,19.108760833740234,19.237159729003906,18.6933536529541,19.048337936401367,9988124.0,-0.005893891301871457,2.428566274839912,0.47059435209531025,68.52459342155149,63.14893025065722,0.03294824802132368,-0.3919239222430093,-0.5031562264866629,0.03444023581475264,10.446586423936274,0.5438060760498047,0.3404269776383373,0.2983379364013672,-0.48315190761829285,1.0798277804210272,-0.09240698560846283,0.6890828584111972,-0.45701791029659944,65.47605447494213,2.2985580597875597,0.39074492200983013,5,-0.06419944763183594,-0.3587608337402344,-0.6929750442504883,-0.11706829071044922,-0.6268882751464844,3,-0.05415015470389062,1.608693742657312,19.22205352783203,1.41378649738328,19.191843032836914,36.99873737373738,19.055891036987305,-0.05415015470389062
5163,2004-05-07,18.685800552368164,19.108760833740234,18.685800552368164,19.048337936401367,9222587.0,-0.0221343647059129,-1.3333333333333333,-6.0,54.89614665809394,63.39861290754702,0.41950936807525707,0.05026969836205808,-0.06675313552237583,0.4642149033137315,11.176872674903546,0.4229602813720703,0.3634151524879172,-0.13519639968872,-0.903143667851694,0.632750868474254,-0.5191700337702088,0.24877723439276878,0.7099685668945277,0.0,-61.01858023038564,0.3839736340814877,5,0.34743213653564453,0.06419944763183594,-0.29267358779907227,0.3058919906616211,-0.22658538818359375,4,-0.01859332608670561,2.428566274839912,19.108760833740234,1.608693742657312,19.22205352783203,1.41378649738328,19.191843032836914,-0.01859332608670561
5164,2004-05-10,18.5120849609375,18.72356414794922,18.18731117248535,18.18731117248535,12188082.0,-0.00929666304335286,-2.302316840405227,-0.8958353062491451,52.11267104675349,62.741225536219495,0.5319442398061973,0.23859781472334163,0.12134223414295064,0.6400653596488084,12.045974063744724,0.5362529754638672,0.3256280984922455,-0.31042261123657156,-1.0756752226116753,0.45483000013853214,-0.6930489169241234,0.0722036944509803,0.8694847869873001,28.476842235534548,-34.589063585786946,0.382626305687552,5,0.27190303802490234,0.2379150390625,-0.11518144607543945,0.47960758209228516,0.022657394409179688,0,-0.006935949977250444,-1.3333333333333333,18.685800552368164,2.428566274839912,19.108760833740234,1.608693742657312,19.22205352783203,-0.006935949977250444
5165,2004-05-11,18.496978759765625,18.519636154174805,18.34592056274414,18.42900276184082,7230099.0,-0.000816018357940318,2.066720541441487,0.20930259873733667,45.56960204455931,60.876413313472916,0.47902010279782203,0.28183549004993935,0.14510543225780737,0.658325670795719,12.492320600085414,0.17371559143066406,0.28834403026700883,-0.33421459197997905,-1.0792854234960245,0.4108562395360664,-0.7067500077380018,0.03832082377804369,0.8368206451415965,29.285710420413324,-31.811083072055766,0.37253541575802307,5,0.28700923919677734,0.253021240234375,-0.05853414535522461,0.4456195831298828,0.08308029174804688,1,0.005308244886645719,-2.302316840405227,18.5120849609375,-1.3333333333333333,18.685800552368164,2.428566274839912,19.108760833740234,0.005308244886645719
5166,2004-05-12,18.50453186035156,18.542295455932614,18.202417373657227,18.32326316833496,9128848.0,0.0004083423938596731,1.6470679986630976,2.6666573136170526,32.283465349782986,56.95595809710072,0.4329268960893522,0.3104230104152528,0.1165264670901287,0.6505052706776873,12.830103960406971,0.3398780822753871,0.2610523662997366,-0.3395013809204137,-1.0502986834246464,0.37129592158381897,-0.69490003217253,0.01589727033170263,0.7834080152587894,30.215852171874747,-25.898128546354695,0.35539865125211617,5,0.25302124023437855,0.24546813964844105,0.07930517196655629,0.39274883270264027,-0.07552909851073863,2,0.012653034972001098,2.066720541441487,18.496978759765625,-2.302316840405227,18.5120849609375,-1.3333333333333333,18.685800552368164,0.012653034972001098
5167,2004-05-13,18.64048385620117,18.83685874938965,18.368579864501953,18.42900276184082,11815773.0,0.007346956782025016,-1.8181823399431802,1.1666719277755013,36.2962942178349,54.6500808672703,0.24057510891768885,0.20396366401861954,-0.03346140126046393,0.5121794716777543,13.48396856592206,0.4682788848876953,0.22030398130272033,-0.2156339645385792,-0.9023696312310747,0.47110170215391634,-0.5590017978848287,0.12773386880767035,0.6034308712841785,49.180405915897815,-2.462072408171757,0.34336783334624804,5,0.11706924438476918,0.10951614379883168,-0.047205924987789416,0.2567968368530309,-0.46072578430175426,3,-0.005267481307138389,1.6470679986630976,18.50453186035156,2.066720541441487,18.496978759765625,-2.302316840405227,18.5120849609375,-0.005267481307138389
5168,2004-05-14,18.50453186035156,18.625377655029297,18.33836936950684,18.50453186035156,8055613.0,-0.007293372688090494,1.3749960541682773,0.0,32.142850700688754,50.96598986560799,0.3678486076819958,0.37897616392050537,0.08780297854766062,0.6457871907427268,14.08473947753157,0.30211448669432883,0.17928836323439512,-0.36404819488525675,-1.0128749874325855,0.28477859766207203,-0.6884615911589194,-0.039634798611594135,0.6971187249337873,48.83717515783237,1.557909797087241,0.324413396273664,5,0.25302124023437855,0.24546813964844105,0.10007572174072621,0.39274883270264027,-0.1888217926025355,4,-0.0012245271552294712,-1.8181823399431802,18.64048385620117,1.6470679986630976,18.50453186035156,2.066720541441487,18.496978759765625,-0.0012245271552294712
5169,2004-05-17,18.353473663330078,18.496978759765625,18.209970474243164,18.2175235748291,9918216.0,-0.0081633082188447,-2.8000176774372765,100.0,30.100320607024912,46.618162240747516,0.4568313428924249,0.5517810105052874,0.2262547367097305,0.79106637564918,14.675891988991307,0.2945613861083949,0.1076723048278545,-0.510952281951905,-1.1723672788652806,0.15046271496147057,-0.841659780408591,-0.180244783495219,0.807603345443269,23.809337702552387,-18.14607422176177,0.33070749845668707,5,0.36253833770751953,0.3965263366699219,0.23225164413452148,0.5135955810546875,-0.3851947784423828,0,0.0057613889770502524,1.3749960541682773,18.50453186035156,-1.8181823399431802,18.64048385620117,1.6470679986630976,18.50453186035156,0.0057613889770502524
5170,2004-05-18,18.572507858276367,18.72356414794922,18.262840270996094,18.33836936950684,10897976.0,0.011934209238217086,-1.392148707131327,1.7222385902885662,39.666690236404435,43.51029269807713,0.15724115960792773,0.3651498608254826,-0.006265946485946472,0.5690359304086812,14.66201979192505,0.460723876953125,0.0866283321723067,-0.30060386657714844,-0.9404844693980721,0.3392767362437752,-0.6205441679876103,0.019336434833313376,0.5496185170454595,58.33328322761025,17.41355204584621,0.31994030141046215,5,0.13972759246826172,0.1774921417236328,0.037764549255371094,0.29456138610839844,-0.5966777801513672,1,-0.0020334089083644535,-2.8000176774372765,18.353473663330078,1.3749960541682773,18.50453186035156,-1.8181823399431802,18.64048385620117,-0.0020334089083644535
5171,2004-05-19,18.43655586242676,18.70090675354004,18.353473663330078,18.572507858276367,14604647.0,-0.0073200666752725185,-1.2999949493674083,-0.5806477891100983,34.10598352348556,39.68600270940314,0.19003715138497057,0.5056099230973352,0.11458522113290925,0.7035826414584001,14.647397924091857,0.34743309020996094,0.014976572267450194,-0.4229606628417919,-1.0886061076333355,0.24268478194975174,-0.7557833852375637,-0.09013794044602008,0.6481779047816048,36.144461009523795,-4.126536204642157,0.33282272239577093,5,0.2114801406860316,0.31344413757323863,0.19259834289550426,0.43051338195800426,-0.19637489318848012,2,0.007783622394428091,-1.392148707131327,18.572507858276367,-2.8000176774372765,18.353473663330078,1.3749960541682773,18.50453186035156,0.007783622394428091
5172,2004-05-20,18.361026763916016,18.413896560668945,18.202417373657227,18.361026763916016,8293139.0,-0.004096703260323853,3.0,-0.0,38.86792920316872,37.90508965885589,0.16577938377744061,0.5442013326732535,0.1933035762935127,0.7761676380037059,13.894108556214462,0.2341384887695348,-0.08865342583151303,-0.4573266029357903,-1.1400108545853769,0.22535764871379627,-0.7986687287605854,-0.11598447711099524,0.6878100995034302,30.434687132865594,-13.722030499976523,0.34134212582479334,5,0.15105819702148438,0.3889732360839844,0.21336936950683594,0.50604248046875,-0.03776359558105469,3,0.003702189360041297,-1.2999949493674083,18.43655586242676,-1.392148707131327,18.572507858276367,-2.8000176774372765,18.353473663330078,0.003702189360041297
5173,2004-05-21,18.37613296508789,18.519636154174805,18.285497665405273,18.43655586242676,7932746.0,0.0008227318311828657,1.066686308346311,-100.0,30.76926397535965,35.533599984256576,0.11412931085259004,0.4893449260758729,0.18868906831797716,0.7499746305587642,12.9320935973919,0.23413848876953125,-0.195297858800366,-0.40105724334716797,-1.086277403426731,0.28416291673239513,-0.7436673233869513,-0.05844716330738464,0.6382428706941923,33.33333333333333,-10.122447714818009,0.34261008003978205,5,0.14350509643554688,0.3738670349121094,0.19826316833496094,0.490936279296875,-0.06042289733886719,4,-0.010686410114770117,3.0,18.361026763916016,-1.2999949493674083,18.43655586242676,-1.392148707131327,18.572507858276367,-0.010686410114770117
5174,2004-05-24,18.27039337158203,18.42900276184082,18.119335174560547,18.383686065673828,6708178.0,-0.00575418090991997,2.0370571289610537,1.8749960541682662,23.478298105016194,33.07901065764067,0.20336560380905055,0.545106489187738,0.2963598295639187,0.8418498275102628,11.91101572654605,0.30966758728027344,-0.30684175773727773,-0.4573255538940444,-1.1386888882858308,0.22403778049774203,-0.7980072210899358,-0.11664388669815295,0.710899877668183,25.00015783326494,-14.625866710200416,0.3406816671958926,5,0.2077035903930664,0.47960662841796875,0.3040027618408203,0.5135946273803711,-0.0377655029296875,0,0.0024803350012965186,1.066686308346311,18.37613296508789,3.0,18.361026763916016,-1.2999949493674083,18.43655586242676,0.0024803350012965186
5175,2004-05-25,18.16465377807617,18.27039337158203,17.847431182861328,18.16465377807617,13395438.0,-0.0057874831348914135,3.0000360763373957,-0.0,20.833421018295837,31.806783509697663,0.2872107463483964,0.5957305281051859,0.40722451370578483,0.9328487983114471,11.450419600305533,0.4229621887207031,-0.35847639896658023,-0.508684539794924,-1.1873773637799054,0.17000828419005742,-0.8480309517874147,-0.1693381278024333,0.7649219866926664,37.16832749677588,1.7819491185073204,0.3393464119924908,5,0.17749118804931996,0.4569463729858434,0.3455433845520055,0.5060415267944371,0.04531669616699574,1,-0.010810825000446056,2.0370571289610537,18.27039337158203,1.066686308346311,18.37613296508789,3.0,18.361026763916016,-0.010810825000446056
5176,2004-05-26,17.749244689941406,18.18731117248535,17.749244689941406,18.18731117248535,14827344.0,-0.022869089232856132,1.0,-100.0,17.85720727870924,29.757996072017033,0.652871866552367,0.9585656964690159,0.8208458659873372,1.3301078505386563,11.043657578427684,0.4380664825439453,-0.4027441320320442,-0.8595166206359863,-1.630502599281371,-0.08853064199060157,-1.2450096099586787,-0.47402363131329395,1.0937595082748288,0.0,-30.27568971405315,0.38549298932269266,5,0.48715972900390625,0.8232622146606445,0.7798342704772949,0.9214506149291992,0.4758319854736328,2,0.01276591720615583,3.0000360763373957,18.16465377807617,2.0370571289610537,18.27039337158203,1.066686308346311,18.37613296508789,0.01276591720615583
5177,2004-05-27,18.013595581054688,18.051359176635746,17.7945613861084,17.938066482543945,12222771.0,0.014893641714404326,2.400027778829893,-0.1724146939344198,32.818583264024994,29.833077467943284,0.3243546788815266,0.6364269456722056,0.5514115034076283,1.0379854485945899,10.396002739836256,0.3021144866943395,-0.42254039164919277,-0.5377639770507798,-1.3063786691709467,0.23085071506938704,-0.9220713231108633,-0.1534566309906964,0.7200326663340633,34.31383957198068,0.19986668413559983,0.38430734606008415,5,0.222808837890625,0.5589113235473633,0.5154833793640137,0.657099723815918,0.0,3,0.01257857639603599,1.0,17.749244689941406,3.0000360763373957,18.16465377807617,2.0370571289610537,18.27039337158203,0.01257857639603599
5178,2004-05-28,17.90030288696289,18.066465377807614,17.83987808227539,18.066465377807614,7309804.0,-0.006289288198017995,1.7272977719619182,-2.199979797469586,33.86459033414755,30.251329659845798,0.3832240610952198,0.714995349331339,0.6540601314051955,1.1217217185956585,10.338640873664206,0.226587295532223,-0.4187850132935118,-0.6057394981384263,-1.4166884042489905,0.20520940797213783,-1.0112139511937066,-0.20026504508314602,0.7348870046811271,22.222346929899633,-12.083998535120262,0.405474453055282,5,0.3361015319824219,0.6722040176391602,0.7345156669616699,0.7175226211547852,-0.18127059936523438,4,0.023628666176376267,2.400027778829893,18.013595581054688,1.0,17.749244689941406,3.0000360763373957,18.16465377807617,0.023628666176376267
5179,2004-06-01,17.930513381958008,18.02870178222656,17.78700828552246,17.92296028137207,8734031.0,0.0016877085927478053,1.3703585925663135,-0.04545611074761625,35.177885733507225,29.75257360396833,0.3204007351303595,0.6283682912044917,0.6152850699191923,1.0620715819152835,10.325201569379036,0.241693496704098,-0.4348064357746395,-0.519260120391845,-1.325728374041237,0.2872081332575469,-0.9224942472165409,-0.11602599356714904,0.6160819895157488,34.782529132751655,-0.15232919784952514,0.4032341268246967,6,0.29456233978271484,0.641993522644043,0.7194113731384277,0.687312126159668,-0.11329269409179688,1,0.02148274717993326,1.7272977719619182,17.90030288696289,2.400027778829893,18.013595581054688,1.0,17.749244689941406,0.02148274717993326
5180,2004-06-02,18.02870178222656,18.33836936950684,17.938066482543945,17.938066482543945,8178745.0,0.00547605069508772,-7.8332666933227495,11.999747474747004,38.11324890172194,30.197825312661262,0.1530568202891942,0.4622733398747556,0.5221578532775659,0.9288063338534336,9.329122335612695,0.4078559875488317,-0.429017042873312,-0.3629146575927784,-1.1096051503183588,0.383775835132802,-0.7362599039555668,0.010430588770010019,0.438158521093964,47.435984601985055,11.412453352884256,0.3733452463627894,6,0.10573863983154652,0.5362529754638707,0.6627631187439,0.5853471755981481,-0.15105819702148082,2,0.011311190838312335,1.3703585925663135,17.930513381958008,1.7272977719619182,17.90030288696289,2.400027778829893,18.013595581054688,0.011311190838312335
5181,2004-06-03,17.915407180786133,18.202417373657227,17.87009048461914,17.907854080200195,7615251.0,-0.006284124215317433,-7.000137747371321,0.08333508701782771,31.679407339437148,29.399100661135527,0.20635245358191412,0.4982011462195537,0.6422233894601845,1.0227722658713851,8.501084683826953,0.33232688903808594,-0.4071194145431072,-0.4108769416809075,-1.0758074966748552,0.2540536133130402,-0.7433422191778796,-0.07841166418393541,0.4796915611964785,23.287623844578363,-10.614292752156409,0.3324652774969734,6,0.21903324127197266,0.6495475769042969,0.7760577201843262,0.6117830276489258,-0.23413848876953125,3,0.01644189777461169,-7.8332666933227495,18.02870178222656,1.3703585925663135,17.930513381958008,1.7272977719619182,17.90030288696289,0.01644189777461169
5182,2004-06-04,18.074018478393555,18.262840270996094,17.930513381958008,17.930513381958008,7323971.0,0.008853345950045055,-3.631569153885005,18.99949494949495,39.2453193389183,30.340884590419822,0.003070504498708715,0.2720426047399229,0.49893992031078227,0.8379607377058278,8.592828563242035,0.34743309020996094,-0.4266883344704233,-0.20052852630615092,-0.762098434496643,0.3610413818843412,-0.481313480401397,0.08025642778909514,0.2643508911132848,52.054851386505455,19.21422423461277,0.2807849540952454,6,0.015105247497558594,0.490936279296875,0.6174464225769043,0.41163158416748047,-0.29456329345703125,4,0.008357753822265224,-7.000137747371321,17.915407180786133,-7.8332666933227495,18.02870178222656,1.3703585925663135,17.930513381958008,0.008357753822265224
5183,2004-06-07,18.33836936950684,18.361026763916016,18.074018478393555,18.08157157897949,7901897.0,0.014626016424034383,-1.1111001992199556,1.789468087934338,49.642892252579294,33.24806171792684,-0.2986016404981733,-0.02073460438174024,0.24453904529403658,0.5532635480891805,8.599043149137312,0.28700828552246094,-0.4162904433954253,0.08119392395019887,-0.4473337252628262,0.609721573163224,-0.18306990065631368,0.3454577485567114,-0.5891246795654332,96.05284581210957,59.50578099302157,0.2642638246065124,6,-0.28323364257812855,0.20015048980712535,0.3530955314636195,0.14728069305419567,-0.9667682647705114,0,-0.01771006908565098,-3.631569153885005,18.074018478393555,-7.000137747371321,17.915407180786133,-7.8332666933227495,18.02870178222656,-0.01771006908565098
5184,2004-06-08,18.383686065673828,18.42900276184082,18.02870178222656,18.18731117248535,7709387.0,0.002471140986086917,1.7894733344409617,0.7647063192608006,45.136195564272434,35.94837000081312,-0.3644874866593817,-0.08027982480696849,0.21355641790304603,0.4848837654716007,8.268169495218858,0.40030097961426137,-0.41760534645880654,0.1329305648803718,-0.3855842723580949,0.6514454021188385,-0.12632685373885977,0.3921879834996034,-0.6222057342529297,91.89198412454655,55.7006482131943,0.25925741861923257,6,-0.29456233978271484,0.15483379364013672,0.385195255279541,0.10196399688720703,-0.9365558624267578,1,-0.03615454352852654,-1.1111001992199556,18.33836936950684,-3.631569153885005,18.074018478393555,-7.000137747371321,17.915407180786133,-0.03615454352852654
5185,2004-06-09,18.595165252685547,19.010574340820312,18.262840270996094,18.27794647216797,18943924.0,0.011503633507242927,-3.3043578510491125,1.615373408316093,53.93255770182032,39.95674227004769,-0.5682321863621809,-0.2993750830008821,0.011616105616653272,0.25061348327395194,8.46852739261309,0.7477340698242188,-0.4011255905791131,0.33950042724609375,-0.1905609252391791,0.8695617797313666,0.0744697510034591,0.6045311034887284,-0.8069840240478499,63.57606590605778,26.247810622469245,0.2650306762426364,6,-0.19637393951416016,-0.05664539337158203,0.22658634185791016,-0.10951519012451172,-1.1027183532714844,2,-0.041835851106888367,1.7894733344409617,18.383686065673828,-1.1111001992199556,18.33836936950684,-3.631569153885005,18.074018478393555,-0.041835851106888367
5186,2004-06-10,18.738670349121094,18.889728546142575,18.542295455932614,18.67069435119629,11255986.0,0.007717333752375266,-1.1395389810600032,0.21428743220654906,59.05796173215439,42.87222876650651,-0.622041931530795,-0.44737697600984205,-0.12365129330271785,0.08817653569300887,8.335728010400528,0.34743309020996094,-0.3573903403975649,0.47129859924316264,-0.09125243626857937,1.0338496347549047,0.1900230814872934,0.7525741169990319,-0.8771455337524401,74.825125427584,35.11194411590677,0.28127551775587034,6,-0.33987903594970703,-0.24169158935546875,0.12273359298706055,-0.2530202865600586,-1.1631412506103516,3,-0.04594919211844717,-3.3043578510491125,18.595165252685547,1.7894733344409617,18.383686065673828,-1.1111001992199556,18.33836936950684,-0.04594919211844717
5187,2004-06-14,18.542295455932614,18.70090675354004,18.5120849609375,18.602718353271484,9034446.0,-0.010479659950776155,-2.125053269567688,-0.8888857712057538,53.666648428194364,45.07245744362282,-0.38306779518094913,-0.27271765396248426,0.07446649923719306,0.25789377169005334,9.011283202580751,0.22658538818359375,-0.2996227968822893,0.2798331260681124,-0.2705907819683908,0.8302570341046156,0.004621172049862565,0.5550450800863622,-0.6118276690368596,52.30756977683825,11.300456069158834,0.2752119540182514,6,-0.14350414276122692,-0.049093246459957385,0.3757557868957555,-0.05664539337157848,-1.0196361541748011,0,-0.04643582376099642,-1.1395389810600032,18.738670349121094,-3.3043578510491125,18.595165252685547,1.7894733344409617,18.383686065673828,-0.04643582376099642
5188,2004-06-15,18.48187255859375,18.685800552368164,18.361026763916016,18.610271453857425,8573562.0,-0.003258652494372294,1.3243195282426492,2.1250039458315575,54.76187203982802,47.248455922102906,-0.25867629837414086,-0.22564849022824163,0.13133980541414303,0.2971875146056604,9.46153724980889,0.32477378845214844,-0.18808427769688407,0.22054319381713938,-0.32787237887037435,0.7689587665046531,-0.05366459252661926,0.494750980160898,-0.48659837846252074,46.15372661154989,2.9928806223895137,0.2742077863437571,6,-0.04154014587402344,-0.05286979675292969,0.4154081344604492,0.0037775039672851562,-0.6722049713134766,1,-0.03800574706000848,-2.125053269567688,18.542295455932614,-1.1395389810600032,18.738670349121094,-3.3043578510491125,18.595165252685547,-0.03800574706000848
5189,2004-06-16,18.45921516418457,18.53474235534668,18.353473663330078,18.48187255859375,7308480.0,-0.0012259252593236347,1.8235661125718614,0.17646097626191615,56.890439183793056,49.33481039788859,-0.17113205451341784,-0.20518285979288464,0.146702256716992,0.3004196598560327,9.599037595510925,0.18126869201660156,-0.13343231994877058,0.19259872436523295,-0.36156588092449127,0.7467633296549572,-0.08448357827962738,0.4696810270100933,-0.4030229744119964,26.26266491168998,-16.926835188211015,0.2770823026448618,6,-0.01888275146484375,-0.07930564880371094,0.432401180267334,0.026434898376464844,-0.16616439819335938,2,-0.05891984300386088,1.3243195282426492,18.48187255859375,-2.125053269567688,18.542295455932614,-1.1395389810600032,18.738670349121094,-0.05891984300386088
5190,2004-06-17,18.53474235534668,18.542295455932614,18.3308162689209,18.391239166259766,6177652.0,0.004091571092830204,1.6666666666667413,-6.333613940567388,71.8487221086296,53.79806759446553,-0.18699286961300743,-0.2990150728515353,0.05316339376339485,0.2045032131523321,10.358106684015098,0.2114791870117152,-0.06736426723749744,0.2700141906738267,-0.2800036236542738,0.8200320050019272,-0.004994716490223539,0.545023097837877,-0.42128723651124034,36.48624206995187,-11.663856267310258,0.27500890716405046,6,-0.06419849395751953,-0.1548328399658203,0.23225164413452148,-0.04909229278564453,0.15861129760742188,3,-0.058679647725767725,1.8235661125718614,18.45921516418457,1.3243195282426492,18.48187255859375,-2.125053269567688,18.542295455932614,-0.058679647725767725
5191,2004-06-18,18.580059051513672,18.74622344970703,18.451662063598636,18.53474235534668,12406410.0,0.00244495959523916,-1.785749718151131,0.31578877414038303,67.94254326292216,56.98664803046596,-0.1431696236643205,-0.3510269733428544,-0.0029486062748240727,0.13559766192161504,11.359279680493458,0.2945613861083949,0.000519068779308185,0.3081557273864739,-0.2548899814410639,0.8712014362140117,0.026632872972705002,0.5896785818002428,-0.4127767793591417,59.99963267873623,9.68214731697843,0.28152285441376884,6,-0.060420989990234375,-0.2001495361328125,0.1869349479675293,-0.09440898895263672,0.5589141845703125,4,-0.058536528279279354,1.6666666666667413,18.53474235534668,1.8235661125718614,18.45921516418457,1.3243195282426492,18.48187255859375,-0.058536528279279354
5192,2004-06-21,18.42900276184082,18.5120849609375,18.391239166259766,18.466766357421875,8810293.0,-0.008130022044281149,-1.1333737394144485,-0.8333263184477461,66.35513026115962,58.843563364752654,0.07100340174215347,-0.20513432275307508,0.14677853327298607,0.27087146831306086,11.921664579791203,0.18881988525390625,0.05709905946573102,0.15370063781738352,-0.41242254806760315,0.7198238237023702,-0.1293609551251116,0.43676223075987863,-0.2111229655663429,23.636205020363374,-28.986144518494353,0.2830615929424937,6,0.09063529968261719,-0.04909324645996094,0.32477378845214844,0.2303628921508789,0.7552871704101562,0,-0.04631144041593416,-1.785749718151131,18.580059051513672,1.6666666666667413,18.53474235534668,1.8235661125718614,18.45921516418457,-0.04631144041593416
5193,2004-06-22,18.179758071899414,18.44410896301269,18.16465377807617,18.368579864501953,11250558.0,-0.013524589103513174,-1.5517481604039751,5.000101015202788,56.79012730579374,60.13844466936614,0.3300961441494721,0.030192091196202142,0.3946923174596222,0.5074274078326937,12.543948002651934,0.27945518493652344,0.13695585501649887,-0.08572530746459961,-0.6512966711103374,0.4798460561811382,-0.3685109892874685,0.19706037435826929,0.8308162689208984,2.5971598176517054,-50.12209950434789,0.28278568182286856,6,0.4078559875488281,0.2001514434814453,0.5740184783935547,0.47960758209228516,1.0045318603515625,1,-0.036144527751295175,-1.1333737394144485,18.42900276184082,-1.785749718151131,18.580059051513672,1.6666666666667413,18.53474235534668,-0.036144527751295175
5194,2004-06-23,18.315710067749023,18.353473663330078,18.18731117248535,18.24018096923828,11116172.0,0.007478207097802336,1.2000075760445472,-0.4000020202632403,57.66127759409164,60.5527468796185,0.2050510333874911,-0.10771333733384125,0.2587182532707182,0.35776003726912364,12.747312894237654,0.17371559143066406,0.1953357189406475,0.04796085357666158,-0.5180562611155644,0.6139779682688875,-0.23504770376945316,0.3309694109227763,0.6779458618164078,25.97389393591597,-26.28123391959115,0.2830085573461134,6,0.211481094360348,0.06419944763183594,0.4380664825439453,0.3436555862426758,0.8232631683349609,2,-0.02762887589926466,-1.5517481604039751,18.179758071899414,-1.1333737394144485,18.42900276184082,-1.785749718151131,18.580059051513672,-0.02762887589926466
5195,2004-06-24,17.968278884887695,18.33836936950684,17.885196685791016,18.27794647216797,15862579.0,-0.018969026129819433,1.1052664224036537,-4.099977272153337,51.25452116393495,59.68569792759412,0.5075848261704934,0.23637044072506086,0.6072029691005199,0.6917282470869708,12.3500949737749,0.45317268371582387,0.20218211801817532,-0.28965158462524343,-0.8698346195076923,0.2905314502572054,-0.5797431020664696,0.0004399328159827576,1.0087970016479524,9.64920053342076,-44.35875076007407,0.29009151744122497,6,0.3474311828613281,0.41163063049316406,0.7647271156311035,0.6646509170532227,1.283987045288086,3,0.01807473510313029,1.2000075760445472,18.315710067749023,-1.5517481604039751,18.179758071899414,-1.1333737394144485,18.42900276184082,0.01807473510313029
5196,2004-06-25,17.975830078125,18.27039337158203,17.95317268371582,18.013595581054688,14264908.0,0.0004202513376869721,-6.636484687083888,0.12195497520864772,47.49031059715973,58.99943816859027,0.4251546911927626,0.25999490220653954,0.6032496770428892,0.6590439352085475,11.705848681997523,0.31722068786621094,0.21657785159115406,-0.29342966079711985,-0.8396436236766611,0.2527843020824214,-0.5665366422368905,-0.020322679357349216,0.9575706403808617,14.457662701189644,-38.15335542436641,0.2731069814397702,6,0.33987998962402344,0.4040794372558594,0.7552876472473145,0.657099723815918,1.329305648803711,4,0.03991601899387476,1.1052664224036537,17.968278884887695,1.2000075760445472,18.315710067749023,-1.5517481604039751,18.179758071899414,0.03991601899387476
5197,2004-06-28,18.24018096923828,18.50453186035156,18.096677780151367,18.119335174560547,14850646.0,0.01470590731912691,-3.9091556086137595,-3.19989898989899,47.49031059715962,58.19148689718267,0.12677370112134767,0.014218586295648095,0.3407728462514825,0.3754246605849403,10.898306528492231,0.528701782226559,0.1988863937367782,-0.04040803909301616,-0.5735369183931383,0.49272084020710594,-0.3069724787430772,0.2261564005570449,0.6512915879589869,57.31699054541007,9.779675719205464,0.2665644396500607,6,0.07552909851074219,0.13972854614257812,0.45883703231811523,0.3927488327026367,1.0876140594482422,0,0.049275402933858015,-6.636484687083888,17.975830078125,1.1052664224036537,17.968278884887695,1.2000075760445472,18.315710067749023,0.049275402933858015
5198,2004-06-29,18.32326316833496,18.47431945800781,18.2175235748291,18.262840270996094,8384230.0,0.004554899934205547,-2.4000025253481354,0.5,48.48484558616039,57.25753205300127,0.021039215768958286,-0.03747305470436402,0.26519507492931993,0.2796326747273241,10.10061618663267,0.2567958831787074,0.15565745162919242,0.021526145935059304,-0.48074955715171797,0.5238018490218366,-0.22961170560832755,0.27266399747844616,0.5279583540060564,70.73172985125228,27.61507827888545,0.25113785154338775,6,-0.0075531005859375,0.05664634704589844,0.30777931213378906,0.30966663360595703,0.7703933715820312,1,0.04699090746041268,-3.9091556086137595,18.24018096923828,-6.636484687083888,17.975830078125,1.1052664224036537,17.968278884887695,0.04699090746041268
5199,2004-06-30,18.315710067749023,18.542295455932614,18.2175235748291,18.32326316833496,12090238.0,-0.0004122137261549641,-2.185192113434811,-0.12500394583162347,42.194101369328784,53.96257419307896,0.006811717838058229,0.00044022408807009583,0.2744758348541936,0.27285587852081505,9.202529706047743,0.3247718811035121,0.13688101246651385,-0.005286788940431109,-0.4761881909602117,0.4656146130793495,-0.24073748995031963,0.2301639120694574,0.4968704611299941,65.51730143479595,23.956373724171613,0.23545070100989016,6,0.0,0.06419944763183594,0.3191089630126953,0.31721973419189453,0.4531726837158203,2,0.0474226694618507,-2.4000025253481354,18.32326316833496,-3.9091556086137595,18.24018096923828,-6.636484687083888,17.975830078125,0.0474226694618507
5200,2004-07-01,18.232627868652344,18.47431945800781,18.134441375732425,18.42900276184082,11342311.0,-0.004536116742914209,1.3684200033228202,25.999242424242425,35.37113618067731,50.34352896171842,0.04753055454484212,0.10496499581260466,0.3595733112852386,0.3368792229800661,9.223142592392659,0.3398780822753835,0.11574780948572538,-0.09856529235839773,-0.5512989760296598,0.3541683913128644,-0.3249321341940288,0.12780154947723332,0.542857306503155,47.43581442030656,9.666082860961332,0.22636684183563116,7,-0.018881797790527344,0.14728164672851562,0.3814206123352051,0.4003019332885742,0.5438079833984375,3,0.04971007876434186,-2.185192113434811,18.315710067749023,-2.4000025253481354,18.32326316833496,-3.9091556086137595,18.24018096923828,0.04971007876434186
5201,2004-07-02,18.209970474243164,18.25528717041016,18.066465377807614,18.16465377807617,6552476.0,-0.0012426839714166915,1.7778105139104774,-0.23076624221764291,39.32038953970186,47.33966888155645,0.013600339285623875,0.15897242451039517,0.3740412135335127,0.3446146548061577,9.048685768968623,0.18882179260254617,0.08842748897325237,-0.1359508514404304,-0.5491732527064634,0.27727154982560265,-0.3425620520734469,0.07066034919258612,0.5299031613377565,30.158895587481503,-5.533466090213665,0.20661120063301672,7,0.0037755966186523438,0.1699390411376953,0.27190208435058594,0.41162967681884766,0.8610267639160156,4,0.05723762470712823,1.3684200033228202,18.232627868652344,-2.185192113434811,18.315710067749023,-2.4000025253481354,18.32326316833496,0.05723762470712823
5202,2004-07-06,18.22507667541504,18.33836936950684,18.134441375732425,18.179758071899414,10259411.0,0.0008295565988556408,-2.0000000000001568,1.000042089313445,41.50002588472081,45.640768723659455,-0.037408758490023786,0.16418102387746103,0.33541243347531235,0.31102549059674445,9.092326238708932,0.20392799377441406,0.02201786818029916,-0.12839756011963033,-0.5259180113652704,0.26912289112600973,-0.32715778574245036,0.0703626655031897,0.480609882174285,33.33360056439274,-0.9926946577648437,0.19876022562281948,7,-0.011330604553222656,0.17371463775634766,0.17937898635864258,0.3474302291870117,0.8761310577392578,1,0.05926225007166264,1.7778105139104774,18.209970474243164,1.3684200033228202,18.232627868652344,-2.185192113434811,18.315710067749023,0.05926225007166264
5203,2004-07-07,18.013595581054688,18.074018478393555,17.87009048461914,18.021148681640625,8290756.0,-0.011603852105908086,2.6000202027004278,-0.16666666666666666,36.88885496834353,43.332721765243,0.1654190517264098,0.36900228095410625,0.5199415430140917,0.5023650544756855,9.645943094298314,0.35498619079589844,-0.044366366619083664,-0.32363996505737447,-0.7492966986654892,0.10201676855074027,-0.5364683318614318,-0.1108115982533171,0.6592713816627054,21.348413439302778,-13.419638935069937,0.21282836680405826,7,0.1925973892211914,0.3851957321166992,0.39086008071899414,0.5589113235473633,1.0498485565185511,2,0.07295597604145221,-2.0000000000001568,18.22507667541504,1.7778105139104774,18.209970474243164,1.3684200033228202,18.232627868652344,0.07295597604145221
5204,2004-07-08,17.719032287597656,18.066465377807614,17.666162490844727,18.051359176635746,7987692.0,-0.016352276375452224,1.2083282914639195,43.998737373737846,28.74014847749423,40.83112480008292,0.40950671635386726,0.6442492719235844,0.7816264003051074,0.7787285910265354,10.590404412318335,0.4003028869628871,-0.10966172349557723,-0.5849705696105971,-1.0914655940466744,-0.07847554517451982,-0.8382180818286358,-0.3317230573925585,0.9056680864338418,6.54202078322995,-26.851681969007622,0.2532475122180391,7,0.3851966857910156,0.6193361282348633,0.6854233741760254,0.8534746170043945,1.2084598541259801,3,0.07757896876126225,2.6000202027004278,18.013595581054688,-2.0000000000001568,18.22507667541504,1.7778105139104774,18.209970474243164,0.07757896876126225
5205,2004-07-09,17.81722068786621,17.83987808227539,17.590633392333984,17.74169158935547,7512641.0,0.005541408733550357,3.125069053143299,-0.22727350991476786,30.65138955946084,38.96013357367194,0.32144018170237487,0.5109896382308321,0.6512661357908698,0.669841870785163,10.085637075297452,0.24924468994140625,-0.1404385083552171,-0.4478849411010728,-0.9791145374152421,0.08334465521309653,-0.7134997392581575,-0.18227014294398813,0.7307966555103462,30.30311533075345,0.26352861334658684,0.26561479815708555,7,0.24924373626708984,0.4833831787109375,0.5815706253051758,0.7552862167358398,1.4728088378906286,4,0.05341248673238508,1.2083282914639195,17.719032287597656,2.6000202027004278,18.013595581054688,-2.0000000000001568,18.22507667541504,0.05341248673238508
5206,2004-07-12,17.877643585205078,17.990936279296875,17.749244689941406,17.809667587280273,6451455.0,0.00339126390122213,-1.5599967675788156,0.8999974746837042,35.34139071470804,37.61025358673287,0.2744904440205751,0.40343782006274864,0.56552789023862,0.6011341639533185,9.350249178710065,0.24169158935546875,-0.18525931832982678,-0.34441070556640696,-0.8531280059816879,0.164306594848874,-0.5987693557740457,-0.09005205535876826,0.5746353630672232,38.38389506898706,7.223088494777372,0.2543586502076405,7,0.18882083892822266,0.4229602813720703,0.47205400466918945,0.6948633193969727,1.283987045288086,0,0.05027464959585126,3.125069053143299,17.81722068786621,1.2083282914639195,17.719032287597656,2.6000202027004278,18.013595581054688,0.05027464959585126
5207,2004-07-13,17.6812686920166,17.87009048461914,17.65105628967285,17.832326889038086,6495014.0,-0.01098438349844888,-1.0714118220025615,-2.2222284575885967,36.3636553367867,36.263454670135786,0.4282848277850988,0.5607492302201251,0.7298877769635119,0.7930633685585278,8.782696678449812,0.22658729553222656,-0.19640838968368257,-0.4977342605590813,-1.0371480635012489,0.04167954238308624,-0.7674411620301669,-0.22802735908799576,0.6848457006618673,18.750123306751686,-15.361866141739437,0.26970690147108434,7,0.3851957321166992,0.6193351745605469,0.668428897857666,0.8912382125854492,1.6389732360839844,1,0.07859891562928767,-1.5599967675788156,17.877643585205078,3.125069053143299,17.81722068786621,1.2083282914639195,17.719032287597656,0.07859891562928767
5208,2004-07-14,17.779455184936523,17.938066482543945,17.545316696166992,17.55286979675293,11604860.0,0.005553136182148144,-2.250007891663247,-1.4999873734185207,35.02107636506224,35.46645189188395,0.27362114839373675,0.42924904813425613,0.6116110884472477,0.6940925198831351,8.817919390893824,0.3927497863769531,-0.19661632243485272,-0.36442689895629954,-0.9122135176811739,0.1833597197685748,-0.6383202083187349,-0.09053358959386415,0.509111107707497,44.927387714470065,9.381735014485166,0.273893309362437,7,0.2303628921508789,0.4984903335571289,0.547584056854248,0.7930517196655273,1.51812744140625,2,0.07434156640174305,-1.0714118220025615,17.6812686920166,-1.5599967675788156,17.877643585205078,3.125069053143299,17.81722068786621,0.07434156640174305
5209,2004-07-15,17.371601104736328,17.779455184936523,17.356494903564453,17.73413848876953,8378537.0,-0.02293962756213963,-1.1538409238808434,-1.600003367116738,33.87753292976187,35.30049597511557,0.5961625671304169,0.7920529775954677,0.9861863260442192,1.1025211538855864,9.055597775523966,0.4229602813720703,-0.22844236969599407,-0.717900276184082,-1.344196169845553,-0.09160438252261116,-1.0310482230148175,-0.4047523293533466,0.8277752363304494,2.381023960556775,-34.935042266461295,0.3131479468307353,7,0.4758310317993164,0.8119335174560547,0.9252266883850098,1.2009057998657227,1.9410877227783203,3,0.09739131255872735,-2.250007891663247,17.779455184936523,-1.0714118220025615,17.6812686920166,-1.5599967675788156,17.877643585205078,0.09739131255872735
5210,2004-07-16,17.44713020324707,17.55286979675293,17.39426040649414,17.55286979675293,9600854.0,0.004347849001100412,2.0,0.2916653513894588,36.22052254349972,34.95606630887088,0.4442060383442836,0.6649576342239811,0.8731870922948914,1.0265644833293877,9.38807853710664,0.18126869201660156,-0.2716552924438389,-0.5879905700683601,-1.2398587017781608,0.06387756164144065,-0.9139246359232622,-0.26205650421345794,0.6342427365693801,14.285843129002195,-24.850860483175346,0.325934065854901,7,0.4003019332885742,0.7364044189453125,0.8666915893554688,1.1253767013549805,1.8957691192626953,4,0.0848484490704986,-1.1538409238808434,17.371601104736328,-2.250007891663247,17.779455184936523,-1.0714118220025615,17.6812686920166,0.0848484490704986
5211,2004-07-19,17.492446899414062,17.620845794677734,17.41691780090332,17.44713020324707,8295522.0,0.002597372498461592,-2.8571042046212956,-0.4285688516901764,28.000031426281794,33.45606692459988,0.3200630758103422,0.5628390186771561,0.789180368285848,0.9795115999086512,9.059438903944518,0.20392799377441406,-0.3047573606157137,-0.48829326629638814,-1.1301359240296804,0.15354939143690416,-0.8092145951630343,-0.167371937429742,0.4874431153271068,23.376657450862712,-12.90432845886107,0.3209213288666456,7,0.2228097915649414,0.6306648254394531,0.9762086868286133,1.0800600051879883,1.835348129272461,0,0.10276336047662893,2.0,17.44713020324707,-1.1538409238808434,17.371601104736328,-2.250007891663247,17.779455184936523,0.10276336047662893
5212,2004-07-20,17.575529098510742,17.71147918701172,17.484893798828125,17.492446899414062,8477042.0,0.0047496041905643605,-3.6153188678878765,1.8333684077612693,28.000031426281794,32.4684198643708,0.1510360326862532,0.4348323872619275,0.6712281801316173,0.8949175338711548,8.807893346258274,0.22658538818359375,-0.3200044960495845,-0.3625373840332031,-0.9922666953543562,0.26719192728794994,-0.6774020396937814,-0.04767272837262482,0.31708560066568836,37.66246544073517,5.502183747276547,0.31486465566057675,7,0.13595104217529297,0.475830078125,0.8723559379577637,0.9969778060913086,1.8277931213378942,1,0.09024488099859362,-2.8571042046212956,17.492446899414062,2.0,17.44713020324707,-1.1538409238808434,17.371601104736328,0.09024488099859362
5213,2004-07-21,17.522659301757812,17.975830078125,17.484893798828125,17.71147918701172,9389808.0,-0.0030081482302236617,-2.714277468325204,-2.2726876190913474,27.272767026006505,32.30537748087217,0.14186124169258463,0.4595091841093506,0.7015300527118882,0.9463144536087604,8.996817618248693,0.490936279296875,-0.34979945010454117,-0.38255224227905416,-1.0275678909016683,0.26246340634356,-0.7050600665903595,-0.06004441796774884,-0.16616439819335938,26.82947861168427,-1.0654551058459454,0.322507824311307,7,0.15105628967285156,0.5286998748779297,0.923337459564209,1.0498476028442383,1.9184284210205078,2,0.10258617686885274,-3.6153188678878765,17.575529098510742,-2.8571042046212956,17.492446899414062,2.0,17.44713020324707,0.10258617686885274
5214,2004-07-22,17.809667587280273,17.945619583129886,17.484893798828125,17.71147918701172,15404343.0,0.016379265303279045,1.4897879248588886,-0.5200109095316983,39.14730010013224,33.249367540946764,-0.14632613863855326,0.13981396227457665,0.4004238321922031,0.6608138631406391,9.195951592653232,0.46072578430176137,-0.38307435113694055,-0.07024183273315288,-0.6865176250959948,0.546033959629689,-0.37837972891457383,0.23789606344826808,-0.4407859802246108,71.42861828080417,44.105035853827474,0.30813789618142146,7,-0.13595199584960938,0.24169158935546875,0.625,0.7628393173217773,1.7069492340087926,3,0.0835453571365461,-2.714277468325204,17.522659301757812,-3.6153188678878765,17.575529098510742,-2.8571042046212956,17.492446899414062,0.0835453571365461
5215,2004-07-23,18.29305076599121,18.542295455932614,18.126888275146484,18.126888275146484,20876435.0,0.027141617121263506,-4.000011478815803,1.6922822898657706,51.72411063313706,35.06966975410555,-0.6203512230962076,-0.3351751971994048,-0.09124400310478364,0.17887019134063564,9.63720438661428,0.7326278686523402,-0.3797621438655199,0.3969027519226067,-0.24572885555198454,1.039534359397198,0.07558694818531109,0.7182185556599023,-0.9120301895141623,77.85235126825803,48.785310187309115,0.3213158037372948,7,-0.3436555862426758,-0.24169158935546875,0.11707019805908203,0.27945613861083984,1.1933536529541016,4,0.05573909319811521,1.4897879248588886,17.809667587280273,-2.714277468325204,17.522659301757812,-3.6153188678878765,17.575529098510742,0.05573909319811521
5216,2004-07-26,18.6933536529541,18.791540145874023,18.489425659179688,18.55740165710449,18918636.0,0.02188278445643954,-1.222214428014254,0.8181870358254056,58.3783569804171,37.51574771450892,-0.9976957116632548,-0.715659038689175,-0.4955943000658394,-0.2324843580554159,10.302870144984574,0.4984893798828125,-0.3198244201802538,0.7613294601440437,0.026471269139275222,1.4961876511488121,0.39390036464165945,1.128758555646428,-1.2658820812988303,92.485610728419,61.316210951456696,0.36742909550238434,7,-0.6193361282348633,-0.6193361282348633,-0.2681269645690918,-0.12084674835205078,0.7854976654052699,0,0.03474741245549673,-4.000011478815803,18.29305076599121,1.4897879248588886,17.809667587280273,-2.714277468325204,17.522659301757812,0.03474741245549673
5217,2004-07-27,19.138973236083984,19.47885131835937,18.82930564880371,18.874622344970703,21220940.0,0.023838396865693667,-2.6595742394446216,1.9444428856028,68.57854843341444,41.24435572210362,-1.357556261315679,-1.149422352224974,-0.944549413246353,-0.6837822019773832,11.80099425530088,0.7854976654052699,-0.2547080685218077,1.16200942993164,0.2574650338297957,2.066553826033484,0.709737231880716,1.6142816279825638,-1.6296575499755868,82.95459763078162,48.45503369201077,0.45227219805092256,7,-0.7213001251220703,-0.7213001251220703,-0.6891994476318359,-0.5664663314819336,0.490936279296875,1,0.009865826670708788,-1.222214428014254,18.6933536529541,-4.000011478815803,18.29305076599121,1.4897879248588886,17.809667587280273,0.009865826670708788
5218,2004-07-28,19.184289932250977,19.25981903076172,18.942598342895508,19.184289932250977,11979287.0,0.002367770496776389,3.199979797469633,0.0,76.35872045346152,45.96448766918135,-1.3216234684819312,-1.1878261237624628,-0.9883610171837631,-0.733968314437103,13.380078854095414,0.31722068786621094,-0.2008912958414193,1.1642747879028335,0.11927693310073195,2.209272642704935,0.6417758605017845,1.6867737153038824,-1.517411395562501,85.22729881539088,45.24187002947381,0.5224989274010502,7,-0.7477340698242188,-0.7666168212890625,-0.7345161437988281,-0.6117830276489258,0.5891246795654297,2,0.011417273632288172,-2.6595742394446216,19.138973236083984,-1.222214428014254,18.6933536529541,-4.000011478815803,18.29305076599121,0.011417273632288172
5219,2004-07-29,19.184289932250977,19.31268882751465,19.08610343933105,19.184289932250977,10510442.0,0.0,-1.307704262014794,0.0,75.49297317599925,50.328093295014625,-1.1593734228140633,-1.1799125957090482,-0.9819550909759016,-0.7368370017493113,14.851472472002047,0.2265853881835973,-0.12946251294098943,1.1208457946777344,-0.0414999459456169,2.2831915353010857,0.5396729243660587,1.70201866498941,-1.372453573028828,78.21231966456854,35.4736229709671,0.5811728703116761,7,-0.7364053726196289,-0.7666168212890625,-0.7005281448364258,-0.6117830276489258,0.6042308807373047,3,0.013385837653320465,3.199979797469633,19.184289932250977,-2.6595742394446216,19.138973236083984,-1.222214428014254,18.6933536529541,0.013385837653320465
5220,2004-07-30,19.138973236083984,19.22205352783203,18.88217544555664,19.184289932250977,11651465.0,-0.0023621774028138587,4.625076944931105,-100.0,73.65442011795375,55.400803149644844,-0.9485846754944376,-1.1206706420934012,-0.9376881833430204,-0.6962493890871606,16.444319091873435,0.3398780822753906,-0.05695651214420039,1.0302118301391587,-0.2267303918020751,2.2871540520803926,0.4017407191685436,1.6586829411097739,-1.1937756801308588,65.64895208426532,21.435758429240657,0.6284711109706164,7,-0.6571006774902344,-0.7213001251220703,-0.6854228973388672,-0.5664663314819336,1.0196361541748047,4,0.0197316533414178,-1.307704262014794,19.184289932250977,3.199979797469633,19.184289932250977,-2.6595742394446216,19.138973236083984,0.0197316533414178
5221,2004-08-02,19.25226593017578,19.335346221923828,19.093656539916992,19.1691837310791,11461736.0,0.005919476070858298,-1.064518756873447,-1.8333684077612693,80.4093992587927,61.22406624214606,-0.8783644945619997,-1.2141221265356208,-1.0463530296152825,-0.8135397843039378,18.21139937178308,0.24168968200683594,0.062350757015373404,1.0913897514343276,-0.2656645770539079,2.448444079922563,0.4128625871902081,1.7699169156784471,-1.1843760732301547,65.11632687219789,16.951791548199353,0.6785271642441185,8,-0.7703933715820312,-0.8345928192138672,-0.9044561386108398,-0.6797590255737305,0.8006038665771484,0,0.012161606826890159,4.625076944931105,19.138973236083984,-1.307704262014794,19.184289932250977,3.199979797469633,19.184289932250977,0.012161606826890159
5222,2004-08-03,19.30513572692871,19.645015716552734,19.244712829589844,19.41087532043457,15591821.0,0.002746159695937944,-2.533351291289269,-1.2727105764595146,80.0595707837098,67.08926665966865,-0.7376612916488057,-1.2458006759306457,-1.0914503095758867,-0.8604926184638515,20.17471713752045,0.4003028869628906,0.18583498663385356,1.0902565956115708,-0.3602942958799744,2.540807487103116,0.3649811498657982,1.8155320413573435,-1.124368953069986,55.44545790952824,6.587592871527306,0.7252754457457731,8,-0.7401809692382812,-0.8043804168701172,-0.9573259353637695,-0.7326288223266602,0.5589122772216797,1,0.008998413369782465,-1.064518756873447,19.25226593017578,4.625076944931105,19.138973236083984,-1.307704262014794,19.184289932250977,0.008998413369782465
5223,2004-08-04,19.327795028686523,19.433534622192386,19.15407943725586,19.244712829589844,6564392.0,0.0011737447526052325,-1.1142898372957446,-0.7857245932392943,95.43863224537355,73.34385912025103,-0.533429988641295,-1.2279109088334188,-1.1064005315378154,-0.8735458036103765,21.60584349999633,0.279455184936527,0.3337644697195188,1.047205924987793,-0.48189258407159485,2.576304434047181,0.28265667045809906,1.8117551795174869,-1.0006033605583973,58.41584405972776,3.5269966954120093,0.7645492545296945,8,-0.44184303283691406,-0.8270397186279297,-0.979985237121582,-0.7552881240844727,0.7401809692382812,2,0.015631089125579756,-2.533351291289269,19.30513572692871,-1.064518756873447,19.25226593017578,4.625076944931105,19.138973236083984,0.015631089125579756
5224,2004-08-05,19.093656539916992,19.365558624267575,19.08610343933105,19.327795028686523,8091891.0,-0.01211408173679518,-1.24241635801518,-2.8181546867467113,85.62095926293325,77.11017563467283,-0.10952119040925368,-0.9333627311744337,-0.8637059034704535,-0.6348037029982265,22.428945670227257,0.27945518493652344,0.4841776172799612,0.7443362236022963,-0.8019618137019471,2.2906342609065398,-0.028812795049827145,1.5174852422544198,-0.6346824669464048,27.72285397101623,-30.967638043052713,0.7731490186521224,8,-0.02643585205078125,-0.5929012298583984,-0.7458467483520508,-0.5211496353149414,1.1782455444335938,3,0.0356012516763522,-1.1142898372957446,19.327795028686523,-2.533351291289269,19.30513572692871,-1.064518756873447,19.25226593017578,0.0356012516763522
5225,2004-08-06,18.768882751464844,19.138973236083984,18.73111724853516,18.889728546142575,8724895.0,-0.01700951244059412,-3.1538102915753194,0.5161295578220058,74.63559405641722,78.91653530978394,0.323910163864948,-0.5624756517317309,-0.5305646417875991,-0.3050973439259863,22.680752955484166,0.4078559875488246,0.648208338304979,0.37197933197021626,-1.1639104861750909,1.9078691501155234,-0.3959655771024373,1.1399242410428698,-0.19130451413604277,4.132352143187716,-56.5868363471808,0.7679449090726537,8,0.41918373107910156,-0.26812744140625,-0.42107295989990234,-0.19637584686279297,1.3368568420410156,4,0.05432598599636185,-1.24241635801518,19.093656539916992,-1.1142898372957446,19.327795028686523,-2.533351291289269,19.30513572692871,0.05432598599636185
5226,2004-08-09,18.77643585205078,18.957704544067386,18.708459854125977,18.844411849975586,8085403.0,0.00040242675528179284,-1.4444382090781047,0.5625019729158283,73.87389573643735,79.50490723234203,0.36809026929478605,-0.5262206050934886,-0.5160980568751867,-0.30870925941766814,23.50451238708373,0.2492446899414098,0.7819173899007019,0.3345928192138672,-1.1898792032081147,1.859064841635849,-0.42764319199712375,1.0968288304248581,-0.09211386679958622,7.258082582353241,-54.048724720049194,0.7622360112109917,8,0.4003019332885742,-0.2756805419921875,-0.47960805892944336,-0.20392894744873047,0.9063434600830078,0,0.07361213539666767,-3.1538102915753194,18.768882751464844,-1.24241635801518,19.093656539916992,-1.1142898372957446,19.327795028686523,0.07361213539666767
5227,2004-08-10,19.07099723815918,19.093656539916992,18.844411849975586,18.88217544555664,8958846.0,0.01568782214204023,1.1290191190726395,-2.7777715424114033,78.08220125851435,79.69640509957011,0.07026117464182136,-0.7497698021447547,-0.7932850533988614,-0.600712105321989,24.185824917544352,0.31722068786621094,0.8658082897756714,0.559667778015136,-0.9454019293065272,2.0647374853367992,-0.19286707564569738,1.3122026316759694,-0.3625373840332031,49.99999999999976,-15.020730345131398,0.7525348536608324,8,0.10574054718017578,-0.5702419281005859,-0.7741694450378418,-0.4984903335571289,0.9894256591796875,1,0.05148511880800455,-1.4444382090781047,18.77643585205078,-3.1538102915753194,18.768882751464844,-1.24241635801518,19.093656539916992,0.05148511880800455
5228,2004-08-11,19.101207733154297,19.15407943725586,18.950151443481445,18.957704544067386,8699474.0,0.0015841067259276809,-1.5714491864785887,0.7599927270523161,75.83082262483416,79.73394392721843,0.030202179671952933,-0.7124061589801585,-0.8017595670090998,-0.6302125770094165,24.648444146714084,0.20392799377441406,0.9030594117768551,0.523790645599366,-0.9619188496877769,2.0095001408865087,-0.21906410204420723,1.2666453932429391,-0.3927478790283203,59.76999149514268,-4.256764695811704,0.7428547476435716,8,0.0755300521850586,-0.6004524230957031,-0.7949390411376953,-0.5287008285522461,0.8987922668457031,2,0.03993675591894741,1.1290191190726395,19.07099723815918,-1.4444382090781047,18.77643585205078,-3.1538102915753194,18.768882751464844,0.03993675591894741
5229,2004-08-12,19.06344413757324,19.17673683166504,18.99546813964844,19.07099723815918,7912886.0,-0.0019770265895548977,-1.5263031978522248,-0.052633677578876895,68.75003481616126,79.18901222701928,0.054782005149611734,-0.5706527942848503,-0.7432245810270537,-0.5909865619018042,24.653579194774977,0.181268692016598,0.8667056753441464,0.4014348983764613,-0.9845053154458014,1.787375112198724,-0.2915352085346683,1.0944050052875909,-0.2613286972045863,75.80647789110029,12.969715367874556,0.692970106911131,8,0.11329364776611683,-0.5626888275146449,-0.7609519958496058,-0.49093723297118785,0.9063453674316477,3,0.05269414346653534,-1.5714491864785887,19.101207733154297,1.1290191190726395,19.07099723815918,-1.4444382090781047,18.77643585205078,0.05269414346653534
5230,2004-08-13,18.927492141723636,19.12386703491211,18.82930564880371,19.010574340820312,6007782.0,-0.007131554763582626,-1.1081117974268846,10.999747474741831,56.54008034182581,76.53686568068963,0.17609938784375956,-0.33530037401282087,-0.5908180976733206,-0.44807679018249047,24.459108572374305,0.29456138610839844,0.800050644353842,0.19146480560302948,-1.0741883720071925,1.4571179832132515,-0.4413617832020833,0.8242913944081423,0.717523574829098,46.774088435596575,-11.803686017441613,0.6328265888051111,8,0.2492456436157191,-0.4267368316650426,-0.7061934471130407,-0.3965263366699254,1.019638061523434,4,0.07102948095608186,-1.5263031978522248,19.06344413757324,-1.5714491864785887,19.101207733154297,1.1290191190726395,19.07099723815918,0.07102948095608186
5231,2004-08-16,19.29002952575684,19.30513572692871,18.89728164672852,18.927492141723636,8325312.0,0.019154010542898448,1.0769156055440816,-4.363598797034094,54.42475453414856,73.68855276407173,-0.201732189711592,-0.5863235173318238,-0.9286966398156906,-0.8000304371195348,24.692982003167135,0.40785408020019176,0.7452884886489173,0.46412305831909606,-0.6790747923208116,1.6073209089590037,-0.10747586700085776,1.0357219836390499,0.3386719894409147,96.82529502308951,39.623682759226746,0.571598925319953,8,-0.2190322875976598,-0.7892742156982457,-1.1064953804016149,-0.7968282699584996,0.6193370819091761,0,0.042286615821911955,-1.1081117974268846,18.927492141723636,-1.5263031978522248,19.06344413757324,-1.5714491864785887,19.101207733154297,0.042286615821911955
5232,2004-08-17,19.161630630493164,19.37311172485352,19.08610343933105,19.29002952575684,7126562.0,-0.006656231142219471,-1.0540699182330684,-0.35416732430528036,49.36706837579516,68.56949011189634,-0.1070920958272481,-0.35100127319174845,-0.7817357956378572,-0.658430841277216,25.37830927969584,0.28700828552246804,0.6951933814659625,0.2564190864562974,-0.7310031335380494,1.2438413064506442,-0.2372920235408742,0.750130196453469,0.45108296737670983,61.11093574081633,7.146451413967327,0.493711109997173,8,-0.12084484100341797,-0.6608753204345703,-0.9780964851379395,-0.6759815216064453,0.50604248046875,1,0.027197512137160595,1.0769156055440816,19.29002952575684,-1.1081117974268846,18.927492141723636,-1.5263031978522248,19.06344413757324,0.027197512137160595
5233,2004-08-18,19.320241928100586,19.320241928100586,19.161630630493164,19.191843032836914,9756159.0,0.008277546972177419,1.4706022163462966,-0.9999999999999724,53.488383474543085,64.99920391318632,-0.2982518408561958,-0.3879264070790782,-0.9280814831889437,-0.8071266367022965,27.121281967767498,0.15861129760742188,0.618437799228456,0.32515125274658274,-0.43303174067594696,1.0833342461691124,-0.05394024396468211,0.7042427494578476,0.27680351078796406,90.27782162035078,37.75375650543561,0.37909149671126446,8,-0.27945613861083984,-0.8194866180419922,-1.1367077827453613,-0.8345928192138672,0.3549842834472656,2,0.038311164632038874,-1.0540699182330684,19.161630630493164,1.0769156055440816,19.29002952575684,-1.1081117974268846,18.927492141723636,0.038311164632038874
5234,2004-08-19,19.297582626342773,19.47885131835937,19.17673683166504,19.25981903076172,8681071.0,-0.0011728270195652257,-1.9629525706856372,0.2941115303484952,54.117624922135654,62.71942956493282,-0.2722539885281776,-0.2614873774582378,-0.8946279002077091,-0.7727739700641969,29.08273335352693,0.3021144866943324,0.5360287265556778,0.22809619903564382,-0.2962732607515619,0.7524656588228495,-0.03408853085796082,0.49028092892924846,0.2841080167440815,72.09300276905859,20.352193397208204,0.26218472989360325,8,-0.20392704010009766,-0.7968273162841797,-1.153700828552246,-0.8345918655395508,0.31722068786621094,3,0.036399241669698545,1.4706022163462966,19.320241928100586,-1.0540699182330684,19.161630630493164,1.0769156055440816,19.29002952575684,0.036399241669698545
5235,2004-08-20,19.31268882751465,19.501510620117188,19.22960662841797,19.297582626342773,6954707.0,0.0007828027719520847,-2.5999898987348167,0.40002020304055763,51.65289040594141,60.25042897265549,-0.22586079035856343,-0.20689582048491673,-0.9053593794282051,-0.779718775254949,30.01006870274304,0.27190399169921875,0.4205741997656709,0.19222049713134837,-0.19450334059879992,0.5789443348614967,-0.0011414217337275545,0.3855824159964243,0.25395411568654325,68.74996054168359,17.928542507279708,0.19336191886507437,8,-0.14728069305419922,-0.7930507659912109,-1.2972054481506348,-0.9705438613891602,0.18882179260253906,4,0.03402429787788375,-1.9629525706856372,19.297582626342773,1.4706022163462966,19.320241928100586,-1.0540699182330684,19.161630630493164,0.03402429787788375
5236,2004-08-23,19.342899322509766,19.56193351745605,19.29002952575684,19.56193351745605,10229489.0,0.001564282180743115,1.4827538162787413,-14.499621212120976,51.046004325816156,57.246407091244585,-0.1869254810703751,-0.19599782383751574,-0.9353802125670292,-0.8030771344003185,30.460406149535736,0.27190399169921164,0.3381888833133999,0.18995370864868022,-0.1522807205207748,0.5321881378181352,0.01883649406395449,0.36107092323340595,-0.5135936737060547,53.96798037455179,3.577329014799041,0.17111721458472684,8,-0.1472797393798828,-0.8119325637817383,-1.327415943145752,-1.0007543563842773,0.30211639404296875,0,0.03123786515469007,-2.5999898987348167,19.31268882751465,-1.9629525706856372,19.297582626342773,1.4706022163462966,19.320241928100586,0.03123786515469007
5237,2004-08-24,19.327795028686523,19.47129821777344,19.22960662841797,19.44108772277832,6400216.0,-0.000780870208307638,1.7826430673283122,0.5172374757264728,49.99999999999999,54.376315688485235,-0.14702489960057719,-0.17499420649388497,-0.9139271413723051,-0.7833097065044896,29.6180471108479,0.2416915893554723,0.3019110014909536,0.1654083251953118,-0.18551086732430377,0.5163275177149274,-0.010051271064497769,0.34086792145512135,-0.48383682250976534,41.5096677053855,-7.540920569744024,0.1754595962598084,8,-0.13217544555664062,-0.7628402709960938,-1.4086108207702637,-0.9856500625610352,0.27190208435058594,1,0.030089908244386843,1.4827538162787413,19.342899322509766,-2.5999898987348167,19.31268882751465,-1.9629525706856372,19.297582626342773,0.030089908244386843
5238,2004-08-25,19.403322219848636,19.509063720703125,19.08610343933105,19.35800552368164,11500794.0,0.003907698268220239,2.294087063734365,-0.3999966328832934,59.446963313984156,53.34264107713222,-0.19577859342205173,-0.24587692741252098,-0.9801491159696702,-0.8559786028210397,28.52352214228459,0.42296028137207387,0.2732556394028691,0.22998390197754404,-0.13711188157513732,0.5970796855302254,0.04643601020120158,0.4135317937538865,-0.5450045074462935,66.6663994356095,14.301749173411835,0.18354789177634082,8,-0.20770263671875355,-0.8383674621582067,-1.5219025611877477,-1.102718353271488,0.47583198547362926,2,0.013624001504384697,1.7826430673283122,19.327795028686523,1.4827538162787413,19.342899322509766,-2.5999898987348167,19.31268882751465,0.013624001504384697
5239,2004-08-26,19.44108772277832,19.56193351745605,19.350452423095703,19.433534622192386,8169477.0,0.001946342100686893,-1.4347701969739814,0.16667368155216242,74.8603659336613,55.37822836511394,-0.19483038278574227,-0.2776527599260916,-1.0072482831897958,-0.8923255786444493,27.336238142039615,0.211481094360348,0.20226983474637805,0.2549095153808594,-0.13126723543748398,0.6410862661992027,0.0618211399716877,0.44799789079003105,-0.5686976942749027,74.60316187788683,15.47082885998043,0.1930883754091712,8,-0.21148014068603516,-0.8761329650878906,-1.5785503387451172,-1.1442604064941406,0.8761329650878906,3,0.012043487077896486,2.294087063734365,19.403322219848636,1.7826430673283122,19.327795028686523,1.4827538162787413,19.342899322509766,0.012043487077896486
5240,2004-08-27,19.516616821289066,19.55438041687012,19.39576911926269,19.425981521606445,6115424.0,0.003885024314881802,-1.0999760097980988,11.999747474753589,76.06386408330384,57.78257387057563,-0.1989227821542805,-0.3409181756092785,-1.073448314160725,-0.9716506377062721,26.816245790541025,0.15861129760742898,0.14566770048018185,0.31155643463135263,-0.10093533319884074,0.724048202461546,0.10531055071625417,0.5178023185464511,-0.6304359230065941,90.47628591585578,23.758481598687666,0.2062458839150973,8,-0.19259834289551492,-0.6306648254394567,-1.654079437255863,-1.2839889526367223,1.0271892547607386,4,0.005030917695366899,-1.4347701969739814,19.44108772277832,2.294087063734365,19.403322219848636,1.7826430673283122,19.327795028686523,0.005030917695366899
5241,2004-08-30,19.486404418945312,19.584592819213867,19.433534622192386,19.516616821289066,5770389.0,-0.0015480348167105085,-1.2222284575886606,-0.33334034807132396,67.97384218492348,59.849993182701,-0.15413403532971515,-0.3080597006906274,-1.035526485944132,-0.941951095789495,26.097735055564886,0.15105819702148082,0.12355094887336548,0.2696371078491211,-0.16137027701259044,0.7006444927108326,0.054133415418267106,0.4851408002799751,-0.5867084682793688,80.30281000336724,10.996488957120604,0.2155036924308551,8,-0.15105628967285156,-0.41918373107910156,-1.4860272407531738,-1.3028697967529297,1.0196380615234375,0,0.0007752174719923843,-1.0999760097980988,19.516616821289066,-1.4347701969739814,19.44108772277832,2.294087063734365,19.403322219848636,0.0007752174719923843
5242,2004-08-31,19.47885131835937,19.53927421569824,19.31268882751465,19.53927421569824,8162725.0,-0.0003876087359963032,6.499984216673388,1.9999368686866335,66.66666666666634,61.3142468707147,-0.10823291376949129,-0.3023253562961692,-1.0153230347652773,-0.9292918658994829,24.646857421287073,0.2265853881835902,0.14711162969825864,0.25339822769164755,-0.1918728741603637,0.6986693295436588,0.030762676765643704,0.4760337786176514,-0.5517594929515113,78.78761210933857,7.933177403478808,0.2226355509260052,8,-0.1435031890869105,-0.302113533020016,-1.4048337936401332,-1.2953166961669886,0.9138984680175817,1,0.008530502927384997,-1.2222284575886606,19.486404418945312,-1.0999760097980988,19.516616821289066,-1.4347701969739814,19.44108772277832,0.008530502927384997
5243,2004-09-01,19.62990951538086,19.62990951538086,19.31268882751465,19.53927421569824,8865504.0,0.007754984857814007,5.99993686735832,-1.5000157833265526,72.72724489998939,63.38198242380956,-0.23551191680702743,-0.4528049401226397,-1.143679618272806,-1.0728665118277405,23.53665790861595,0.31722068786621094,0.15496531128674818,0.3893507003784187,-0.08975211272719719,0.8684535134840345,0.14979929382560897,0.6289021069312284,-0.6765176502207595,100.0,28.542116270174887,0.23955140655280832,9,-0.27190303802490234,-0.4531717300415039,-1.2122364044189453,-1.2122364044189453,0.6344413757324219,2,-0.0015391004385464369,6.499984216673388,19.47885131835937,-1.2222284575886606,19.486404418945312,-1.0999760097980988,19.516616821289066,-0.0015391004385464369
5244,2004-09-02,19.773414611816406,19.826284408569336,19.509063720703125,19.66012191772461,7099685.0,0.007310532752232257,1.8965655369396357,1.249984216839531,83.7349260125256,66.94665304676336,-0.34019745872038243,-0.5721052787983893,-1.2667303110585166,-1.20809820902668,22.803002160508054,0.31722068786621094,0.189244494726303,0.4988678932189927,-0.03019565309945449,1.02793143953744,0.23433612005976912,0.7633996663782163,-0.7794316876430614,89.70594788912327,14.500901756588874,0.2645317731592229,9,-0.31722068786621094,-0.50604248046875,-1.3463001251220703,-1.3557415008544922,0.5211467742919922,3,0.005347563664733546,5.99993686735832,19.62990951538086,6.499984216673388,19.47885131835937,-1.2222284575886606,19.486404418945312,0.005347563664733546
5245,2004-09-03,19.78852081298828,20.05286979675293,19.72054481506348,19.78852081298828,7546270.0,0.0007639652264634922,-3.8888577120572196,0.0,77.50001578325933,69.88598765314592,-0.31369733416758905,-0.5342998991847523,-1.2495843886491969,-1.2122266362329484,23.390954610560456,0.3323249816894496,0.2052039208526999,0.46299219131469727,-0.05734259047746093,0.9833269731068555,0.20282480041861817,0.7231595822107764,-0.7279537700632588,64.28589834771226,-7.846245404569785,0.26016739089607915,9,-0.21903419494628906,-0.4078559875488281,-1.3557419776916504,-1.3708477020263672,0.5211467742919922,4,0.026717503540280463,1.8965655369396357,19.773414611816406,5.99993686735832,19.62990951538086,6.499984216673388,19.47885131835937,0.026717503540280463
5246,2004-09-07,20.15860939025879,20.19637489318848,19.879154205322266,20.0,10301647.0,0.0187021850075626,1.7096621781242098,100.0,93.42102202684104,74.71054565612826,-0.6212390760515696,-0.8385216644754152,-1.5826988465866556,-1.5678679596371978,24.192232279712293,0.40785408020019887,0.23343508308008154,0.7639720916748054,0.18667259496599797,1.3412715883836128,0.47532234332040346,1.0526218400292073,-0.9988120719509759,95.72636659141004,21.283050332161636,0.28864974835440316,9,-0.5173702239990234,-0.7061920166015625,-1.708836555480957,-1.740936279296875,-0.045316696166988635,1,0.019108296526503032,-3.8888577120572196,19.78852081298828,1.8965655369396357,19.773414611816406,5.99993686735832,19.62990951538086,0.019108296526503032
5247,2004-09-08,20.05286979675293,20.26435089111328,20.007553100585934,20.015106201171875,10470060.0,-0.005245381338504274,-8.714347559434595,0.23809180225356855,83.44827946539556,77.37735856184064,-0.4490542333666916,-0.6908724077413879,-1.4489736339881247,-1.4505612801658074,24.801143623461265,0.2567977905273473,0.2680528321810485,0.6091388702392564,-0.017191850226190297,1.235469590704703,0.29597351000653305,0.9223042304719797,-0.768683169459436,77.77771097014701,5.116872592840622,0.313165360232723,9,-0.26434993743896484,-0.5664644241333008,-1.6030969619750977,-1.6351966857910156,-0.15105628967285156,2,0.022598894238529343,1.7096621781242098,20.15860939025879,-3.8888577120572196,19.78852081298828,1.8965655369396357,19.773414611816406,0.022598894238529343
5248,2004-09-09,19.86404800415039,20.166162490844727,19.833837509155273,20.075529098510746,9871347.0,-0.009416198006387821,-1.444446003296973,-5.600131319763719,72.45512241814947,77.11010928233932,-0.2100998980304567,-0.46585489520121826,-1.236461742558081,-1.2488615925517053,25.03381061703572,0.3323249816894531,0.3010825506709729,0.3821750640869155,-0.24921877546348625,1.0135689036373172,0.06647814431171639,0.6978719838621146,-0.4426383799221263,46.99990908815418,-24.669763040332853,0.3156969197752002,9,-0.07552814483642578,-0.3776426315307617,-1.331192970275879,-1.3632926940917969,0.28700828552246094,3,0.02661601412340997,-8.714347559434595,20.05286979675293,1.7096621781242098,20.15860939025879,-3.8888577120572196,19.78852081298828,0.02661601412340997
5249,2004-09-10,20.067975997924805,20.090633392333984,19.750755310058594,19.901813507080078,10319124.0,0.010266185106470038,2.214322435174746,-0.7857084877837471,76.04169954859661,77.10764655626076,-0.3528591443050999,-0.6225876105092922,-1.4135980416209044,-1.4414894652097274,25.102660937448274,0.3398780822753906,0.34673408359811475,0.5358764648437493,-0.11488928276090249,1.186642212448401,0.2104935910414234,0.8612593386460752,-0.5285545963326364,63.888801203741465,-7.813518663984851,0.32538287380232656,9,-0.27945613861083984,-0.5815706253051758,-1.3746223449707031,-1.567220687866211,0.25679779052734375,4,0.009785485751466982,-1.444446003296973,19.86404800415039,-8.714347559434595,20.05286979675293,1.7096621781242098,20.15860939025879,0.009785485751466982
5250,2004-09-13,20.271902084350586,20.271902084350586,20.015106201171875,20.03021049499512,8179275.0,0.010161766510328185,1.1249881625051297,1.454549628660286,78.60467738582241,78.28885046747175,-0.4898992501262889,-0.7595733786998444,-1.5851320103078628,-1.632211912266552,25.906550918743438,0.25679588317871094,0.37720567108778624,0.6725820541381822,0.007198573223440974,1.3379655350529234,0.3398903136808116,1.0052737945955528,-0.6309905542254626,100.0,24.978124843166654,0.3326917404573704,9,-0.47960662841796875,-0.7817211151123047,-1.4879140853881836,-1.7711467742919922,-0.10573959350585938,0,0.001117768903160954,2.214322435174746,20.067975997924805,-1.444446003296973,19.86404800415039,-8.714347559434595,20.05286979675293,0.001117768903160954
5251,2004-09-14,20.10573959350586,20.302114486694336,19.94713020324707,20.271902084350586,11769698.0,-0.00819668969163978,2.133311447258769,-0.6874980270841984,71.91487806948619,78.87198506778508,-0.2532803140355355,-0.5577634062081813,-1.3871099417944315,-1.4586224712969695,26.236182363445582,0.3549842834472656,0.3822682240417521,0.46563405990600515,-0.21962779575458669,1.150895915566597,0.12300313207570923,0.8082649877363011,-0.36386957470466186,64.38349056114242,-14.262881199471593,0.34263092783029575,9,-0.2983379364013672,-0.6004524230957031,-1.2613286972045898,-1.6049842834472656,-0.12084579467773438,1,0.010142775043216146,1.1249881625051297,20.271902084350586,2.214322435174746,20.067975997924805,-1.444446003296973,19.86404800415039,0.010142775043216146
5252,2004-09-15,19.68277931213379,20.19637489318848,19.56193351745605,20.10573959350586,14473174.0,-0.02103679297172867,1.099996527679131,2.545461850155538,56.5836513211697,77.07825244791621,0.22534686234883594,-0.0988249132133987,-0.9370350352232819,-1.0382169829619414,25.910127043159402,0.634441375732429,0.36942617229813024,0.016616344451904297,-0.6306168149458102,0.6638495038496188,-0.30700023524695297,0.34023292415076156,0.6193351745605469,16.326520094416843,-61.198269777561045,0.32361657969885804,9,0.2228097915649414,-0.11706924438476562,-0.8440327644348145,-1.1820240020751953,-0.2870101928710973,2,0.021872591016280696,2.133311447258769,20.10573959350586,1.1249881625051297,20.271902084350586,2.214322435174746,20.067975997924805,0.021872591016280696
5253,2004-09-16,20.060422897338867,20.120845794677734,19.67522621154785,19.71299171447754,9070592.0,0.019186496948237153,-1.1071367371050804,-0.8214274440481075,62.576689492764785,74.7273372790539,-0.09477260332413451,-0.4407713502661039,-1.275798988106871,-1.4164865219033551,25.56645128821129,0.4456195831298828,0.3905026208691851,0.35725088119506765,-0.2913447280554955,1.0058464904456308,0.03295307656978608,0.6815486858203492,0.24169158935546875,67.34695981116727,-10.111694289471203,0.32429780462528085,9,-0.12839889526367188,-0.49471282958984375,-1.2216763496398926,-1.5596675872802734,-0.9969787597656286,3,-0.007906582581558075,1.099996527679131,19.68277931213379,2.133311447258769,20.10573959350586,1.1249881625051297,20.271902084350586,-0.007906582581558075
5254,2004-09-17,20.0,20.18882179260254,19.86404800415039,20.18882179260254,11069567.0,-0.0030120450425241696,2.4400032324211844,-0.543479693007016,59.87653936087284,72.76917323212206,0.0013091738636212824,-0.3425918016749776,-1.16690085578486,-1.3580120706951782,24.92008964382641,0.32477378845214844,0.41702548344682455,0.26170711517334055,-0.37027337189234544,0.8936876022390265,-0.054283128359500665,0.5776973587061818,0.28731086730957145,59.18369976395908,-15.941413066848128,0.3159902435328425,9,-0.06797599792480469,-0.43428993225097656,-1.1612534523010254,-1.4992446899414062,-1.1253776550292969,4,0.007552814483642534,-1.1071367371050804,20.060422897338867,1.099996527679131,19.68277931213379,2.133311447258769,20.10573959350586,0.007552814483642534
5255,2004-09-20,19.969789505004886,20.015106201171875,19.803625106811523,19.879154205322266,5433431.0,-0.0015105247497556595,1.333343855550996,-0.4800044445791475,59.876586030074904,69.04201367692583,0.06698039806624223,-0.27471359037240717,-1.0907321099637137,-1.3298248739149372,24.10893743308771,0.21148109436035156,0.4231776747074143,0.1986415863037152,-0.40799012416362856,0.805273296771059,-0.10467426892995846,0.5019574415373889,0.3030138153076152,55.10219858375406,-18.56789949901936,0.3033158552336727,9,-0.03776550292969105,-0.4040794372558629,-1.1310429573059118,-1.4690341949462926,-1.2764358520507848,0,0.017776065359041304,2.4400032324211844,20.0,-1.1071367371050804,20.060422897338867,1.099996527679131,19.68277931213379,0.017776065359041304
5256,2004-09-21,19.94713020324707,20.03021049499512,19.84894371032715,19.954683303833008,6578162.0,-0.0011346790486768121,1.2857280292461783,-0.08333508701782118,59.509233344617336,66.38211966350602,0.06312491268890241,-0.21551540965944582,-1.0233782094689445,-1.305964423943763,23.1349365576635,0.1812667846679723,0.4022713778366338,0.1457707405090325,-0.4304835544463188,0.7220250354643838,-0.14235640696864138,0.43389788798670637,0.31145572100830066,60.71430718816691,-11.800010010190206,0.28812714747767476,9,-0.015106201171875,-0.34743213653564453,-1.1083836555480957,-1.4463748931884766,-1.0951652526855469,1,0.010980641594348306,1.333343855550996,19.969789505004886,2.4400032324211844,20.0,-1.1071367371050804,20.060422897338867,0.010980641594348306
5257,2004-09-22,19.909366607666016,19.962236404418945,19.826284408569336,19.909366607666016,9584966.0,-0.0018931843927557646,1.5714491864785887,-0.0,55.948583863843055,64.54805982413865,0.08760442505007404,-0.1390785982326186,-0.9341066073131437,-1.269136642097596,22.333306139311187,0.13595199584960938,0.40173146503470747,0.07892856597900533,-0.45375457361603466,0.6116117055740453,-0.18741300381851644,0.3452701357765271,0.33528626845336973,45.588475593451975,-22.480429962903685,0.2663415697975207,9,0.022657394409179688,-0.2152576446533203,-1.123490333557129,-1.4086112976074219,-0.7628402709960938,2,0.0037935506764452676,1.2857280292461783,19.94713020324707,1.333343855550996,19.969789505004886,2.4400032324211844,20.0,0.0037935506764452676
5258,2004-09-23,19.667673110961914,19.939577102661133,19.59969711303711,19.901813507080078,9943770.0,-0.012139687889972328,1.1951279603338363,-100.0,47.83947610247552,61.41447944123631,0.33359367565412157,0.13010541528386455,-0.6458169484789735,-1.0241258087388516,21.93086871986185,0.33987998962402344,0.3351854755774646,-0.17598247528076172,-0.6761696469779608,0.32420469641643734,-0.42607606112936125,0.07411111056783781,0.5633253779842029,11.538473990759897,-51.57133759476465,0.2500935858485988,9,0.26435089111328125,0.02643585205078125,-0.8969025611877441,-1.1669178009033203,-0.5891227722167933,3,-0.013824919204482589,1.5714491864785887,19.909366607666016,1.2857280292461783,19.94713020324707,1.333343855550996,19.969789505004886,-0.013824919204482589
5259,2004-09-24,19.67522621154785,19.71299171447754,19.524169921875,19.6374626159668,7817161.0,0.00038403630888739215,2.333288439199313,-0.16128611810322946,47.677983235851286,57.9781800912395,0.29555049741578543,0.1486121927093187,-0.5925770396654606,-1.0322637005343616,21.45840478978489,0.18882179260253906,0.28930159665048194,-0.1801362991333022,-0.6507363103036496,0.29046371203704524,-0.4154363047184759,0.05516370645187152,0.5423909779684628,29.85062813075954,-31.74265924207625,0.23530000558517325,9,0.2379159927368164,0.01888275146484375,-0.9044556617736816,-1.1744709014892578,-0.28700828552246094,4,-0.031094029994712002,1.1951279603338363,19.667673110961914,1.5714491864785887,19.909366607666016,1.2857280292461783,19.94713020324707,-0.031094029994712002
5260,2004-09-27,19.614803314208984,19.667673110961914,19.37311172485352,19.53927421569824,6955104.0,-0.003071014111309389,2.2499973694455453,2.000050507601676,37.234045411194735,54.12475424031824,0.2826895427206608,0.2284825544135245,-0.47324473323204685,-0.9749536532581082,21.136234861733776,0.3021144866943324,0.2642865193939734,-0.24546852111816264,-0.7030580442534919,0.21212100201716666,-0.47426328268582907,-0.016673759550496214,0.5750759846016784,36.781622541065154,-19.64747139609674,0.2287947615676649,9,0.16993999481201527,0.07930564880371094,-0.8175978660583496,-1.1140480041503906,-0.33987998962402344,0,-0.037735834378828215,2.333288439199313,19.67522621154785,1.1951279603338363,19.667673110961914,1.5714491864785887,19.909366607666016,-0.037735834378828215
5261,2004-09-28,19.501510620117188,19.743202209472656,19.41087532043457,19.697885513305664,9266411.0,-0.005775877141206309,1.315799966771889,-2.599989898734694,37.10247223697067,51.96017878651834,0.336662476933725,0.3614992483956385,-0.3026054327230021,-0.8659465784533893,20.60441236443355,0.33232688903808594,0.2069123831071522,-0.35951652526855327,-0.8145503979548536,0.09551734741774709,-0.5870334616117034,-0.1319995889254031,0.639362624256048,21.794859342572963,-30.614626684231432,0.22751693634315093,9,0.27945613861083984,0.1925983428955078,-0.6589875221252441,-1.0007553100585938,-0.09063529968261719,1,-0.041440736715514515,2.2499973694455453,19.614803314208984,2.333288439199313,19.67522621154785,1.1951279603338363,19.667673110961914,-0.041440736715514515
5262,2004-09-29,19.645015716552734,19.645015716552734,19.31268882751465,19.433534622192386,10222074.0,0.007358665655752494,2.1428519891411204,-1.0769253183367633,44.76536303681513,49.98114251363504,0.20924122980680337,0.24356895864647043,-0.38859241556593105,-1.0111373661987386,20.698627642683114,0.33232688903808594,0.12154643146625332,-0.22431964874267507,-0.6554106061490472,0.20677130866369708,-0.4398651274458629,-0.008774170039487217,0.4497918366493181,53.01213983630998,-0.07824960030020378,0.2155454787031868,9,0.10573959350585938,0.04909324645996094,-0.7817225456237793,-1.1442604064941406,0.08308219909667969,2,-0.04036905734430096,1.315799966771889,19.501510620117188,2.2499973694455453,19.614803314208984,2.333288439199313,19.67522621154785,-0.04036905734430096
5263,2004-09-30,19.59969711303711,19.72054481506348,19.456193923950195,19.68277931213379,10852563.0,-0.0023068754013487736,2.333277215935633,-0.3928587533934065,37.890599953241946,47.53826035723161,0.20376065104484198,0.30199132344271007,-0.2833919933512341,-0.9610316232162965,20.41076885030337,0.2643508911132848,0.05093855336750508,-0.26812763214111257,-0.7029468019139387,0.16669153763171352,-0.4855372170275274,-0.05071804725469775,0.4325409421099522,66.66651898650056,14.324815093873376,0.21740958488641354,9,0.07175254821777344,0.09441184997558594,-0.7194099426269531,-1.0989418029785156,0.22658729553222656,3,-0.02312131528123218,2.1428519891411204,19.645015716552734,1.315799966771889,19.501510620117188,2.2499973694455453,19.614803314208984,-0.02312131528123218
5264,2004-10-01,19.879154205322266,19.939577102661133,19.6374626159668,19.826284408569336,12067466.0,0.014258235250955487,2.4782656433566794,-0.6363552882297573,40.225608523073035,45.35481841200919,-0.10576326123939594,0.03252997775098976,-0.5077378681911036,-1.2312542040069445,19.356877683900535,0.33987998962402344,0.04744927372594532,0.00604248046875,-0.42650874307853215,0.43859370401603215,-0.2102331313048893,0.2223180922423893,0.09551991161420403,90.3614567803572,42.22862083696744,0.21627561177364088,10,-0.2077045440673828,-0.07175254821777344,-0.9988670349121094,-1.3783988952636719,-0.0226593017578125,4,-0.04027353771232367,2.333277215935633,19.59969711303711,2.1428519891411204,19.645015716552734,1.315799966771889,19.501510620117188,-0.04027353771232367
5265,2004-10-04,20.31722068786621,20.392749786376953,19.89426040649414,19.901813507080078,12359275.0,0.022036474893215585,-1.315790406401049,7.857173779717883,54.635771834248274,44.81332268863485,-0.5468734388015974,-0.38356219938568614,-0.9000497573470554,-1.657203886285771,18.162757650222755,0.5135955810546875,0.0045764791861202525,0.4176739692687974,-0.05579667351286943,0.8911446120504642,0.1809386478779622,0.6544092906596326,-1.0045318603515625,93.0069596636192,44.99110382061616,0.23673532139083422,10,-0.46450138092041016,-0.46450138092041016,-1.4199395179748535,-1.8164653778076172,-0.5664653778076172,0,-0.04572489397605628,2.4782656433566794,19.879154205322266,2.333277215935633,19.59969711303711,2.1428519891411204,19.645015716552734,-0.04572489397605628
5266,2004-10-05,20.543806076049805,20.61178207397461,20.28700828552246,20.37009048461914,11072082.0,0.011152381108844978,1.0975639801669181,0.4181814842533966,70.65213810973825,46.447050938178755,-0.7598229965189383,-0.6111436316605641,-1.0902091824221714,-1.8703524805566687,16.770114595758113,0.32477378845214844,-0.021270312900877997,0.6249995231628418,0.08106329180637317,1.1689357545193104,0.3530314074846075,0.8969676388410761,-1.2095160293579106,94.76742734903442,40.97741096181835,0.2719681156782349,10,-0.5815706253051758,-0.5815706253051758,-1.4388208389282227,-2.043050765991211,-0.9290027618408203,1,-0.06176473564672713,-1.315790406401049,20.31722068786621,2.4782656433566794,19.879154205322266,2.333277215935633,19.59969711303711,-0.06176473564672713
5267,2004-10-06,20.50604248046875,20.58912467956543,20.23413848876953,20.58157157897949,8059056.0,-0.0018381986006517081,6.833287737536565,-0.43478595034968365,62.770557091522875,48.10605993696179,-0.7023831577886952,-0.5667460908568422,-1.0300732645229687,-1.8214060372801342,15.08463235464326,0.35498619079589844,-0.046212445706096617,0.5645772933959954,-0.03751926647485604,1.1666738532668468,0.26352901346056967,0.8656255733314211,-1.1206527526855474,90.84971635408121,37.172824969157844,0.3010482799354256,10,-0.5438070297241211,-0.5438070297241211,-1.304758071899414,-2.0052871704101562,-0.7175216674804688,2,-0.053407046292686,1.0975639801669181,20.543806076049805,-1.315790406401049,20.31722068786621,2.4782656433566794,19.879154205322266,-0.053407046292686
5268,2004-10-07,20.392749786376953,20.50604248046875,20.166162490844727,20.407854080200195,8888806.0,-0.0055248444062135915,2.2142824932132004,0.19997979746964248,60.924375989440314,49.57788135402724,-0.5312932239410593,-0.4340684214025998,-0.8967243663704494,-1.6953049907667896,14.027541148120928,0.33987998962402344,-0.07163035567131715,0.4248495101928711,-0.20854724096967558,1.0582462613554178,0.10815113461159953,0.7415478857741427,-0.9583043647460947,77.51945875683202,23.525454969671685,0.31669837558127295,10,-0.4305143356323242,-0.4305143356323242,-1.136706829071045,-1.8919944763183594,-0.24924468994140625,3,-0.032592557535891964,6.833287737536565,20.50604248046875,1.0975639801669181,20.543806076049805,-1.315790406401049,20.31722068786621,-0.032592557535891964
5269,2004-10-08,20.26435089111328,20.42296028137207,20.219032287597656,20.249244689941406,6620530.0,-0.006296301215319544,-4.3998484848484845,-1.0001262785705265,57.7688994507666,51.85953180286856,-0.34703300137523385,-0.3058862321077598,-0.7493477579465413,-1.5523023747726015,13.280073225314426,0.20392799377441406,-0.08581084270808859,0.2866318702697761,-0.35926188388989644,0.9325256244294486,-0.03631500681006017,0.6095787473496124,-0.7828120033886741,51.57899773517497,-2.180856112080555,0.3229468770798361,10,-0.30211544036865234,-0.30211544036865234,-0.996978759765625,-1.7635955810546875,-0.339879989624027,4,-0.021617592633379368,2.2142824932132004,20.392749786376953,6.833287737536565,20.50604248046875,1.0975639801669181,20.543806076049805,-0.021617592633379368
5270,2004-10-11,20.2945613861084,20.385196685791016,20.24169158935547,20.28700828552246,4358608.0,0.0014908197729819328,-1.9231127860445238,0.5,59.12695788112918,54.30669687444173,-0.3024895906796843,-0.3523787507055971,-0.7583772957801074,-1.5710825681914073,12.037743627294331,0.14350509643554688,-0.055431106713200506,0.31570940017700266,-0.3324326830555968,0.9638514834096021,-0.008361641439297074,0.6397804417933024,-0.7678127709337907,28.81356657663943,-23.072429451541865,0.32407104161629924,10,-0.33232593536376953,-0.33232593536376953,-0.9327783584594727,-1.703171730041504,-0.5589122772216797,0,-0.021585412673358007,-4.3998484848484845,20.26435089111328,2.2142824932132004,20.392749786376953,6.833287737536565,20.50604248046875,-0.021585412673358007
5271,2004-10-12,20.309667587280273,20.430513381958008,20.098186492919922,20.143505096435547,7149600.0,0.0007443472605530577,-1.5882186917414975,21.999242424242425,60.642528328791464,56.07082635132799,-0.2133378666922745,-0.37041521987756454,-0.7553426198932272,-1.5723838175481006,10.82331435918288,0.33232688903808594,-0.020861501967495144,0.32061920166015767,-0.3421783662416793,0.9834167695619946,-0.010779582290759038,0.6520179856110744,-0.739517633753664,43.07692905401468,-9.20886101017603,0.33139878395091776,10,-0.2756795883178711,-0.34743213653564453,-0.8345918655395508,-1.604985237121582,-0.5362529754638672,1,-0.027519518712936564,-1.9231127860445238,20.2945613861084,-4.3998484848484845,20.26435089111328,2.2142824932132004,20.392749786376953,-0.027519518712936564
5272,2004-10-13,20.1132926940918,20.475830078125,20.05286979675293,20.354984283447266,7990737.0,-0.009669035317518504,-1.3333333333333333,-1.454549628660286,62.13991983380647,58.76519522694626,0.06308126838968064,-0.1477066285156745,-0.5444391298112876,-1.3619997480221748,11.044807567901302,0.4229602813720703,0.04499181283613396,0.10271863937378356,-0.5460123875735974,0.7514496663211645,-0.2216468740999069,0.42708415284747403,-0.5014774557472705,13.333305274146065,-42.28474204157001,0.3243655134736913,10,0.011329650878902697,-0.15105724334717152,-0.5664644241333043,-1.3368577957153356,-0.3927478790283203,2,-0.024784076255661813,-1.5882186917414975,20.309667587280273,-1.9231127860445238,20.2945613861084,-4.3998484848484845,20.26435089111328,-0.024784076255661813
5273,2004-10-14,19.901813507080078,20.271902084350586,19.901813507080078,20.045316696166992,5861878.0,-0.010514399120430618,-4.157914324069274,0.5937450677104794,55.55558673247491,60.46852613910203,0.3597544903766554,0.05405195368918925,-0.32131969312307973,-1.1378401048643028,11.066090085635949,0.3700885772705078,0.12079245818646456,-0.100830078125,-0.7508718327301089,0.5492116764801089,-0.42585095542755624,0.22419079917755624,-0.24999959531034577,0.0,-56.4452857150725,0.3250208773025552,10,0.3512077331542969,0.06042194366455078,-0.26435089111328125,-1.091390609741211,-0.3474330902099574,3,-0.005692581434927679,-1.3333333333333333,20.1132926940918,-1.5882186917414975,20.309667587280273,-1.9231127860445238,20.2945613861084,-0.005692581434927679
5274,2004-10-15,20.15105628967285,20.37009048461914,19.94713020324707,20.045316696166992,8360928.0,0.012523621654082273,-1.8000176774372767,-0.7368449034384678,62.03389424249869,61.290539740018744,0.1711336243072168,-0.19319925111580005,-0.5482378682699043,-1.3711360023786199,11.00063064488895,0.4682769775390625,0.17743051580352542,0.14085988998413157,-0.5125540249580212,0.7942738049262843,-0.18584706748694302,0.46756684745520616,-0.46084365141492256,43.42083402558565,-14.870997499910047,0.3267069574710763,10,0.10574150085449219,-0.18882083892822266,-0.5135936737060547,-1.3406333923339844,-0.8761329650878906,4,-0.0003747294002237611,-4.157914324069274,19.901813507080078,-1.3333333333333333,20.1132926940918,-1.5882186917414975,20.309667587280273,-0.0003747294002237611
5275,2004-10-18,20.32477378845215,20.33987808227539,20.090633392333984,20.20392608642578,7537002.0,0.008620763908457008,2.3000239908077327,1.1428803347884122,67.98681160785203,60.99439235092028,-0.0015642969302511744,-0.3572763788297664,-0.6866818302783244,-1.526046201556433,11.16015079537812,0.24924468994140625,0.2639191665654579,0.29682817459106303,-0.371088745778156,0.964745094960282,-0.03713028559354825,0.6307866347756743,-0.5976983727655529,73.68433294567204,10.330739412830965,0.33395846018461006,10,-0.07930469512939453,-0.36253833770751953,-0.6873111724853516,-1.5143508911132812,-1.0951671600341797,0,-0.019695318192930245,-1.8000176774372767,20.15105628967285,-4.157914324069274,19.901813507080078,-1.3333333333333333,20.1132926940918,-0.019695318192930245
5276,2004-10-19,20.166162490844727,20.302114486694336,20.05286979675293,20.302114486694336,9575565.0,-0.007803840734382006,2.666657313617105,-1.1249861898072886,61.31144934892028,60.83226926840888,0.10934341966603967,-0.19121823120255854,-0.4941563053804927,-1.3427260871944,11.222469806991239,0.27190399169921875,0.3275083557003633,0.12726526260376048,-0.5422531545460956,0.7967836797536165,-0.20749394597116577,0.4620244711786867,-0.40369880882661136,46.05250041535139,-17.84048988223458,0.3347592085749277,10,0.0377655029296875,-0.20392704010009766,-0.5249242782592773,-1.351963996887207,-1.0120830535888672,1,-0.02134830472349203,2.3000239908077327,20.32477378845215,-1.8000176774372767,20.15105628967285,-4.157914324069274,19.901813507080078,-0.02134830472349203
5277,2004-10-20,19.984893798828125,20.19637489318848,19.901813507080078,20.15860939025879,10825686.0,-0.008988754905594809,1.3636141019459807,1.2777715424114033,57.89474918689017,60.49564406812553,0.2334642372252489,-0.004217337453894743,-0.289876552936839,-1.1417727282296788,11.204643462431093,0.294561386108402,0.31845679850534836,-0.057779788970947266,-0.7250702721829327,0.6095106942410382,-0.39142503057694,0.27586545263504547,-0.1884573811317516,17.741698980090586,-43.90848889117942,0.3336452416059924,10,0.20392799377441406,-0.022658348083496094,-0.3285493850708008,-1.1555891036987305,-0.7401809692382812,2,-0.01058195200537515,2.666657313617105,20.166162490844727,2.3000239908077327,20.32477378845215,-1.8000176774372767,20.15105628967285,-0.01058195200537515
5278,2004-10-21,19.39576911926269,20.015106201171875,19.138973236083984,19.984893798828125,20383377.0,-0.029478499385369727,1.6976634923990828,3.391317237063165,41.20875956972233,58.65562852578728,0.7445971801060693,0.5939443611027748,0.31491402147159775,-0.5343803090654298,12.39596551134286,0.8761329650878906,0.23373461449651245,-0.6333092689514181,-1.3425308203248036,0.07591228242196735,-0.9879200446381127,-0.2786984932647236,1.2160129547119176,20.858767390697817,-35.624611741113995,0.3546107756866929,10,0.4116325378418004,0.4796085357666051,0.3398804664611852,-0.5664644241332972,-0.24924278259276988,3,0.016744667035567096,1.3636141019459807,19.984893798828125,2.666657313617105,20.166162490844727,2.3000239908077327,20.32477378845215,0.016744667035567096
5279,2004-10-22,19.06344413757324,19.39576911926269,18.99546813964844,19.37311172485352,12771701.0,-0.01713389036784363,1.2553287518872993,0.5256401539801495,26.28568295097388,55.00659797799224,0.9930935020967233,0.9255390210904402,0.6605836693117304,-0.186016959099657,13.494217944673784,0.4003009796142507,0.16191100372838463,-0.9350451469421408,-1.7529695444530127,-0.11712074943126893,-1.3440073456975767,-0.5260829481867049,1.518881759643559,5.0561957160160445,-44.8736391253591,0.4089621987554351,10,0.6722049713134801,0.7401809692382848,0.6854228973388707,-0.2341394424438441,-0.052869796752926135,4,0.025752758827523037,1.6976634923990828,19.39576911926269,1.3636141019459807,19.984893798828125,2.666657313617105,20.166162490844727,0.025752758827523037
5280,2004-10-25,18.874622344970703,18.957704544067386,18.632930755615234,18.83685874938965,13136066.0,-0.009904914937714504,2.185181028274193,-0.12194881586646267,17.97099454894277,50.26531644689794,1.0720529369592953,1.1131361588977988,0.8652139501610421,0.016340248159238513,14.385690522274757,0.43051338195800426,0.0894058512584266,-1.086857891082765,-2.0345664961804744,-0.13914928598505583,-1.5607121936316197,-0.6130035885339105,1.6442292419433606,14.479627668023031,-28.548431953433475,0.4738543025488541,10,0.6797580718994141,0.7477340698242188,0.8742446899414062,-0.045317649841308594,0.5966758728027379,0,0.021208423262620846,1.2553287518872993,19.06344413757324,1.6976634923990828,19.39576911926269,1.3636141019459807,19.984893798828125,0.021208423262620846
5281,2004-10-26,18.6933536529541,18.844411849975586,18.542295455932614,18.844411849975586,16686372.0,-0.009603831467647983,3.000000000000047,-4.000101015202788,17.032943780157424,45.25343021871472,1.1174478459391572,1.2972669744675258,1.0488232575861751,0.2120366921847392,15.683253836754718,0.3323268890380895,0.020342825696602063,-1.2277187347412095,-2.3164299186972563,-0.1390075507851627,-1.7720743267192347,-0.6833631427631843,1.7123426840820315,9.132463267428976,-26.696169098775997,0.5443555919780237,10,0.7628393173217773,0.8836851119995117,1.0555133819580078,0.13595104217529297,1.0196380615234375,1,0.028686825564824492,2.185181028274193,18.874622344970703,1.2553287518872993,19.06344413757324,1.6976634923990828,19.39576911926269,0.028686825564824492
5282,2004-10-27,18.851964950561523,19.01812744140625,18.542295455932614,18.655588150024414,10856138.0,0.008484903273755728,-1.2499977452492192,-1.3000075759488876,22.432438888718252,41.57308045829731,0.8505453890976433,1.1343549622886613,0.8985832243972496,0.06638936675410179,16.48607752220017,0.47583198547363637,-0.05860150684505072,-1.0294548988342278,-2.2140466917643487,0.15513689409589304,-1.6217507952992882,-0.4371590023691674,1.4046593159863292,21.025749277691705,-9.135629460872629,0.5922958964650606,10,0.6042280197143555,0.7250738143920898,0.9138960838317871,-0.022660255432128906,0.6419925689697266,2,0.016025623190294436,3.000000000000047,18.6933536529541,2.185181028274193,18.874622344970703,1.2553287518872993,19.06344413757324,0.016025623190294436
5283,2004-10-28,19.146526336669922,19.244712829589844,18.821752548217773,18.851964950561523,12375163.0,0.015624969963654811,-1.38296752008167,1.4999805746032362,31.122445035406173,38.13847499084259,0.48900352869709707,0.8475571080464093,0.6108752305897021,-0.21758450427451237,17.360527412649883,0.4229602813720703,-0.14344206741532872,-0.7122349739074707,-1.9361980570844182,0.5117281092694768,-1.3242165154959444,-0.10025343231899697,0.9729516250287134,70.79666388060811,41.55395456211332,0.611981541588474,10,0.29456043243408203,0.4305124282836914,0.6665401458740234,-0.31722164154052734,0.12084579467773438,3,0.005128162215611631,-1.2499977452492192,18.851964950561523,3.000000000000047,18.6933536529541,2.185181028274193,18.874622344970703,0.005128162215611631
5284,2004-10-29,19.07855033874512,19.31268882751465,19.07855033874512,19.19939613342285,13483748.0,-0.0035503044640849968,-2.8749960541685455,-0.4102567423187628,29.722938898472876,33.88693357868935,0.43454230356879364,0.8985475500316689,0.6857865246656409,-0.14003236026482213,18.75366652033778,0.2341384887695277,-0.22624111869610886,-0.7401807785034151,-2.0127390555689146,0.5323774985620844,-1.3764599170361649,-0.10390163997066537,0.9147530224922313,69.60793051883162,38.64573428189447,0.6362791385327493,10,0.3436546325683558,0.49848842620849254,0.7345161437988246,-0.2492456436157262,0.11329269409179332,4,0.0035629540357033918,-1.38296752008167,19.146526336669922,-1.2499977452492192,18.851964950561523,3.000000000000047,18.6933536529541,0.0035629540357033918
5285,2004-11-01,19.38821792602539,19.501510620117188,18.957704544067386,19.146526336669922,15306764.0,0.016231190618890556,1.322583010199079,-2.0000000000000586,36.009179227191055,31.075570231830543,-0.024525886978835842,0.5435826351539603,0.3863085962175212,-0.44160260025133624,18.629331234033973,0.5438060760498011,-0.27844769587120766,-0.3840630531311042,-1.6477976313375713,0.8796715250753628,-1.0159303422343378,0.2478042359721293,0.4890048027875835,88.18902178343826,56.331973444331915,0.6318672891032341,11,-0.01888275146484375,0.18882083892822266,0.415407657623291,-0.5589132308959961,-0.3096675872802699,0,-0.019477993627158297,-2.8749960541685455,19.07855033874512,-1.38296752008167,19.146526336669922,-1.2499977452492192,18.851964950561523,-0.019477993627158297
5286,2004-11-02,19.27492332458496,19.59969711303711,19.22960662841797,19.22960662841797,12852200.0,-0.005843476789496482,-15.333515720358601,0.18749802708418825,36.94116696346704,28.747394429227974,-0.056935974284794355,0.5870394404463575,0.5077125284604627,-0.32307861544574834,17.854423761101124,0.3700904846191406,-0.37805370191587784,-0.4339135169982917,-1.661446742130039,0.7936197081334555,-1.0476801295641671,0.17985309556758367,0.49550522239758266,69.28567434427111,33.63615139380606,0.6137666125658737,11,0.0037775039672851562,0.30211544036865234,0.46450281143188477,-0.4456186294555664,-0.37764167785644176,1,0.010188102431411883,1.322583010199079,19.38821792602539,-2.8749960541685455,19.07855033874512,-1.38296752008167,19.146526336669922,0.010188102431411883
5287,2004-11-03,19.41087532043457,19.584592819213867,19.342899322509766,19.38821792602539,12372780.0,0.007053309295202537,-3.2666374854795537,0.49997895534323833,42.16865417065494,28.854049384887155,-0.31611861423874643,0.3845495062616706,0.38210376534982515,-0.44982203684899247,17.241269680416814,0.30966949462890625,-0.5155752551131272,-0.24320316314697266,-1.4175566758961153,0.93115034960217,-0.830379919521544,0.3439735932275987,0.2613025792639796,75.72811725390875,34.09984370964841,0.587176756374572,11,-0.33987903594970703,0.16616344451904297,0.326662540435791,-0.562687873840332,-0.294561386108402,2,0.01556428492047024,-15.333515720358601,19.27492332458496,1.322583010199079,19.38821792602539,-2.8749960541685455,19.07855033874512,0.01556428492047024
5288,2004-11-04,19.728097915649414,19.803625106811523,19.44108772277832,19.509063720703125,12813275.0,0.01634251881886506,-1.0425435886414314,9.667227881134776,43.39627586075454,30.755226374862783,-0.6495500043871694,0.015789288648271338,0.07668897256913709,-0.7549331550471443,16.619099040449843,0.3927497863769531,-0.6255463365435183,0.10725202560424663,-1.015574276620054,1.2300783278285472,-0.45416112550790544,0.6686651767163987,-1.1858024597168004,91.07159767849811,47.61825158302063,0.5614131511121505,11,-0.5551376342773438,-0.15105915069580078,-0.005665779113769531,-0.8685817718505859,-0.27190399169921875,3,-0.011868371554078272,-3.2666374854795537,19.41087532043457,-15.333515720358601,19.27492332458496,1.322583010199079,19.38821792602539,-0.011868371554078272
5289,2004-11-05,19.826284408569336,19.924470901489254,19.690332412719727,19.856494903564453,10282184.0,0.004976987307125702,1.818187035825462,-0.13792592979614585,42.0289961156331,33.4283376600506,-0.7019673655125729,-0.12321612565234119,-0.009522812286839155,-0.8399524891910275,16.022499497011584,0.2341384887695277,-0.7197550018515173,0.22734184265136648,-0.8591320274952636,1.3138157127979966,-0.3158950924219468,0.7705787777246798,-1.2587623596191442,89.84382398434323,48.14018544318762,0.5432369350733147,11,-0.592901229858402,-0.24924564361572266,-0.14350509643554688,-0.9327802658081055,-0.22658729553222656,4,-0.02819047007013109,-1.0425435886414314,19.728097915649414,-3.2666374854795537,19.41087532043457,-15.333515720358601,19.27492332458496,-0.02819047007013109
5290,2004-11-08,19.856494903564453,19.969789505004886,19.728097915649414,19.89426040649414,9382526.0,0.0015237597914241618,1.5599709085031435,1.250078919123682,44.836276686896845,36.517596871910534,-0.6462078989613076,-0.1980840599496716,-0.029595559205340294,-0.8578924311528766,15.439404615325698,0.2416915893554723,-0.7192093996702162,0.27945566177368164,-0.7648142707021144,1.3237255942494777,-0.2426793044642146,0.8015906280115779,-1.2346949005127001,84.69370137784735,41.741565328269594,0.5221349662378973,11,-0.6004524230957031,-0.27945613861083984,-0.11706924438476562,-0.9629907608032227,-0.46072578430176137,0,-0.03347276918486897,1.818187035825462,19.826284408569336,-1.0425435886414314,19.728097915649414,-3.2666374854795537,19.41087532043457,-0.03347276918486897
5291,2004-11-09,19.750755310058594,19.924470901489254,19.690332412719727,19.886707305908203,11827689.0,-0.005325189265245278,1.2142934449295115,3.59989898989899,45.99484232685187,39.135641698369824,-0.41873682904461873,-0.14373295974747435,0.08623608250942283,-0.7410961605409696,15.375343415972386,0.2341384887695277,-0.6460796449132111,0.20166168212890767,-0.7885735232615829,1.1918968875193983,-0.2934559205663376,0.696779284824153,-1.0480759368896528,65.06019697509022,18.137581260159827,0.4951176026952452,11,-0.3549842834472656,-0.17371654510498047,0.10196399688720703,-0.8119335174560547,-0.33987998962402344,1,-0.03403439315412582,1.5599709085031435,19.856494903564453,1.818187035825462,19.826284408569336,-1.0425435886414314,19.728097915649414,-0.03403439315412582
5292,2004-11-10,19.614803314208984,19.879154205322266,19.531721115112305,19.86404800415039,12271494.0,-0.006883382114524661,1.486486117557127,1.8333286568085525,54.43426847718062,41.72584430301143,-0.18237534897357932,-0.04958353568862961,0.23115192493085956,-0.592353853996471,15.29521919318954,0.34743309020996094,-0.5297842853208508,0.09063415527343821,-0.8642711817813833,1.0455394923282597,-0.3868185132539743,0.5680868238008507,-0.8360973331298851,32.857008860284346,-16.645281066565246,0.4774526685274113,11,-0.151056289672848,-0.04909324645996094,0.34743213653564453,-0.2454681396484375,-0.20392799377441406,2,-0.036580620054481594,1.2142934449295115,19.750755310058594,1.5599709085031435,19.856494903564453,1.818187035825462,19.826284408569336,-0.036580620054481594
5293,2004-11-11,19.78852081298828,19.81117820739746,19.68277931213379,19.7054386138916,8989695.0,0.00885644867279689,1.0000297101772213,-0.33333588417153875,65.68627370071607,45.721770392149566,-0.2854691637015385,-0.24477348897042006,0.06373189809801261,-0.7481613065072246,15.818700411280581,0.19637489318847656,-0.37699496849822367,0.27001628875732564,-0.6767660454321636,1.2167986229468148,-0.2033748783374172,0.7434074558520685,-0.9383498204736362,58.62091486193427,3.3520564187327793,0.4733911670947442,11,-0.3247737884521449,-0.26435184478759766,0.17371463775634766,-0.2379169464111328,-0.29456329345703125,3,-0.03396953643047984,1.486486117557127,19.614803314208984,1.2142934449295115,19.750755310058594,1.5599709085031435,19.856494903564453,-0.03396953643047984
5294,2004-11-12,20.143505096435547,20.166162490844727,19.697885513305664,19.71299171447754,11651332.0,0.01793889936504356,-1.0327795556254735,5.181776441148787,75.60973544126237,50.12183219371304,-0.5291488994142703,-0.6327962897417336,-0.2853264307611596,-1.0851602668050724,16.24675895291424,0.4682769775390625,-0.23279994332760268,0.6253781318664551,-0.3203475291278295,1.5711037928607396,0.1525153013693128,1.0982409623635974,-1.226156993171486,96.42876469350328,34.51320585184074,0.4728628304971415,11,-0.4456205368041992,-0.6344423294067383,-0.18126964569091797,-0.4833841323852539,-0.5815715789794957,4,-0.03412073366551149,1.0000297101772213,19.78852081298828,1.486486117557127,19.614803314208984,1.2142934449295115,19.750755310058594,-0.03412073366551149
5295,2004-11-15,19.924470901489254,20.045316696166992,19.76586151123047,20.03776359558105,10792718.0,-0.010873688263173809,3.352921952523601,-0.26315719519921316,74.47442141233174,54.292193799142446,-0.25261262657521755,-0.46935344301489224,-0.0632762898839836,-0.8436843459472065,16.697950310039822,0.3776435852050781,-0.1325589532193554,0.4263590812683056,-0.46273389822498245,1.3154520607615936,-0.018187408478340217,0.8709055710149514,-0.9072176472187401,61.90481916844486,-6.4111947685112085,0.44454648974664485,11,-0.16993999481200817,-0.41540813446044567,0.037764549255374646,-0.2643499374389613,-0.3247737884521449,0,-0.01630024656905038,-1.0327795556254735,20.143505096435547,1.0000297101772213,19.78852081298828,1.486486117557127,19.614803314208984,-0.01630024656905038
5296,2004-11-16,19.73564910888672,20.03021049499512,19.6374626159668,19.962236404418945,11667882.0,-0.00947687863512714,1.16667280465922,2.00001683558369,67.35899574441305,57.09112064067113,0.009427343453307202,-0.33143098307574803,0.11449861884024415,-0.6334115551371795,17.18061162559874,0.3927478790283203,-0.017603048414006395,0.25906295776367116,-0.5814475670157648,1.0995734825431072,-0.1611923046260486,0.6793182201533909,-0.6264831156902666,32.1429215645011,-40.413613536870635,0.4202552623897188,11,0.06797599792480469,-0.22658634185791016,0.22658634185791016,-0.07552814483642578,-0.07552719116210938,1,-0.017221627104779813,3.352921952523601,19.924470901489254,-1.0327795556254735,20.143505096435547,1.0000297101772213,19.78852081298828,-0.017221627104779813
5297,2004-11-17,19.773414611816406,20.05286979675293,19.614803314208984,19.901813507080078,10230151.0,0.0019135678143304968,1.0350978237754307,0.5666641413503708,63.69634103043228,59.346683437301984,0.03184503471395317,-0.4067042603513542,0.06930613233327065,-0.6535096105249885,18.16389098210608,0.4380664825439453,0.06384989157389143,0.307402420043946,-0.5112189529837003,1.1260237930715924,-0.10190826646987716,0.7167131065577692,-0.5796888988080937,28.7673270580584,-42.193737035269734,0.409310686513824,11,0.07552719116210938,-0.26435184478759766,0.22469711303710938,-0.11329364776611328,-0.17371749877929688,2,-0.01833468313384712,1.16667280465922,19.73564910888672,3.352921952523601,19.924470901489254,-1.0327795556254735,20.143505096435547,-0.01833468313384712
5298,2004-11-18,19.72054481506348,19.84139060974121,19.645015716552734,19.78852081298828,8884305.0,-0.0026737818323665508,1.2608781580420962,0.5294126385216159,64.11958460508458,61.80119326946326,0.09334720750596048,-0.34599487439665566,0.12006868759064915,-0.5844270239313722,16.96087808550049,0.19637489318847656,0.15344804797718226,0.2382938385009794,-0.58731577081792,1.0639034478198788,-0.1745109661584685,0.6510986431604273,-0.44902415982825516,19.178333350630766,-49.80773130959811,0.4128048046594489,11,0.1283969879150355,-0.2643518447876012,0.3228840827941859,-0.060423851013187146,-0.04531860351562855,3,-0.01570288739651704,1.0350978237754307,19.773414611816406,1.16667280465922,19.73564910888672,3.352921952523601,19.924470901489254,-0.01570288739651704
5299,2004-11-19,19.55438041687012,19.76586151123047,19.47885131835937,19.697885513305664,8100497.0,-0.008425953732598468,1.054055529771518,2.1111142287943565,53.90068318036633,62.80834954651543,0.24237415023979025,-0.1487936801470191,0.2755773381358395,-0.402730876841666,15.359797128104603,0.2870101928710973,0.21289261634571233,0.04758262634277699,-0.7544543716891106,0.8496196243746645,-0.3534358726731668,0.44860112535872076,-0.2112884147861358,13.157955946317998,-51.193203542696835,0.40101849901594344,11,0.26812648773193004,-0.09818744659424183,0.5532479286193812,0.10574054718017223,-0.007553100585941053,4,-0.0030899929351247968,1.2608781580420962,19.72054481506348,1.0350978237754307,19.773414611816406,1.16667280465922,19.73564910888672,-0.0030899929351247968
5300,2004-11-22,19.27492332458496,19.73564910888672,19.244712829589844,19.607250213623047,14763130.0,-0.014291278287910547,-1.5000072846299166,2.31578457694256,50.0,63.25336706575412,0.4812705026407187,0.1709555974322079,0.5343375154270404,-0.1078827978071466,13.247149911511045,0.490936279296875,0.23995209468589707,-0.2518895149230964,-1.006051137246967,0.5022721074007741,-0.6289703260850317,0.12519129623883885,0.8912391662597656,3.738196442352852,-57.5107054776714,0.3770808111619356,11,0.4305143356323242,0.16616344451904297,0.8345932960510254,0.38519763946533203,0.18127059936523438,0,0.014890341613188696,1.054055529771518,19.55438041687012,1.2608781580420962,19.72054481506348,1.0350978237754307,19.773414611816406,0.014890341613188696
5301,2004-11-23,19.22960662841797,19.37311172485352,19.11631393432617,19.335346221923828,11647890.0,-0.002351070113425058,1.833308781750425,0.31817947025568916,45.890423398343145,62.30405094588328,0.49717089683553084,0.2724769395130835,0.5633607203487401,-0.04692060294477329,10.994914700780697,0.25679779052735086,0.2629754284557748,-0.32401885986327983,-0.985899398990675,0.33786167926411537,-0.6549591294269774,0.006921409700417769,0.9181268692016609,12.096736418716285,-45.365875225535824,0.3309402695636981,11,0.41163158416748047,0.1925983428955078,0.8742456436157227,0.4305143356323242,0.23413848876953125,1,0.01924586871539069,-1.5000072846299166,19.27492332458496,1.054055529771518,19.55438041687012,1.2608781580420962,19.72054481506348,0.01924586871539069
5302,2004-11-24,19.15407943725586,19.161630630493164,18.99546813964844,19.093656539916992,10590941.0,-0.003927651387860109,3.400181831956872,-0.5714311483098236,35.38461239606089,58.937199689810484,0.5592865512901604,0.39189073011095843,0.6350162113910365,0.04373053321273801,9.416003029285951,0.2341384887695277,0.26881639363790555,-0.414651775360106,-1.020527158917222,0.19122360819701,-0.7175894671386622,-0.11171408358154977,0.9523972778320307,18.75009864556782,-33.03764557971512,0.3029376917785575,11,0.42673587799072266,0.2152557373046875,0.9290022850036621,0.5060415267944336,0.17371559143066406,2,0.026419566762601265,1.833308781750425,19.22960662841797,-1.5000072846299166,19.27492332458496,1.054055529771518,19.55438041687012,0.026419566762601265
5303,2004-11-26,19.244712829589844,19.267372131347656,19.1691837310791,19.244712829589844,5338236.0,0.00473180622597269,3.333249158249158,0.0,35.13512459426546,54.44002070681083,0.42845880638160594,0.32568860700418156,0.5293100167019986,-0.02772159400859664,8.422223252792834,0.11329269409179688,0.2785108722694076,-0.32892770767211843,-0.9218513439727687,0.26399592862853183,-0.6253895258224453,-0.032465889521791524,0.795103370971681,32.35291204927824,-14.017015847380556,0.2964618181503256,11,0.27945613861083984,0.10951614379882812,0.8308157920837402,0.4154081344604492,-0.12084579467773438,4,0.018445808289820675,3.400181831956872,19.15407943725586,1.833308781750425,19.22960662841797,-1.5000072846299166,19.27492332458496,0.018445808289820675
5304,2004-11-29,19.146526336669922,19.31268882751465,19.11631393432617,19.244712829589844,9425688.0,-0.005101998340497738,-1.4761778782557842,-100.0,32.46272313351827,49.77205423138711,0.4138748784389996,0.4524248621721121,0.61291991170485,0.09397328226422275,7.660496815521875,0.19637489318848012,0.2667534573456187,-0.43051300048828267,-1.0121592633381304,0.1511332623615651,-0.7213361319132083,-0.139689869063357,0.830628980236817,20.408278961418752,-20.24175386513928,0.2908231314249241,11,0.3776426315307617,0.20770263671875,0.6948633193969727,0.5740175247192383,0.06797599792480469,0,0.027613357409137507,3.333249158249158,19.244712829589844,3.400181831956872,19.15407943725586,1.833308781750425,19.22960662841797,0.027613357409137507
5305,2004-11-30,19.010574340820312,19.12386703491211,18.927492141723636,19.07099723815918,10456820.0,-0.007100608928170438,1.3636488859808795,0.6153890982555655,31.98531596304109,45.841645366790225,0.4543359490798551,0.5888234052231098,0.7333889212494213,0.25131398020412377,7.661398628590807,0.2190341949462855,0.2041736769809468,-0.547582817077636,-1.1775505881105346,0.08238495395526257,-0.8625667025940835,-0.2325989315611885,0.9076797454509276,18.644198379508946,-18.13662512296799,0.3149838855164492,11,0.47960662841796875,0.3436546325683594,0.7590627670288086,0.7099695205688477,-0.015106201171871447,1,0.028208141734697767,-1.4761778782557842,19.146526336669922,3.333249158249158,19.244712829589844,3.400181831956872,19.15407943725586,0.028208141734697767
5306,2004-12-01,19.47129821777344,19.55438041687012,19.11631393432617,19.184289932250977,15636308.0,0.024235137176463084,-1.071430826189498,-4.749992108336812,46.98411527688041,43.98473139417335,-0.05345041683361629,0.15132424099928343,0.2629469728394511,-0.18608974685026425,7.430203468559646,0.5438060760498082,0.08538932790396458,-0.09667768478393057,-0.7140536311174763,0.5206982615496152,-0.40536565795070345,0.2120102883828423,0.3676949129339917,86.74688897678523,47.42618582252992,0.3086879731667726,12,-0.08685684204101918,-0.11706924438476918,0.11707019805907848,0.15105819702148082,-0.5286998748779332,2,-0.0007757209434272605,1.3636488859808795,19.010574340820312,-1.4761778782557842,19.146526336669922,3.333249158249158,19.244712829589844,-0.0007757209434272605
5307,2004-12-02,19.71299171447754,20.060422897338867,19.448640823364254,19.47129821777344,14969674.0,0.012412808534948194,-3.2631666389764935,0.8421133078584254,48.45678218489308,42.24442001415207,-0.3404144737602195,-0.07017274044972055,0.015360958460050256,-0.39968535987055986,7.4033370548747754,0.6117820739746129,-0.016634534731078787,0.12990999221801758,-0.48606374403078334,0.7458837284668185,-0.1780768759063811,0.43789686034241626,-0.7854995727539027,69.33341414386285,31.113414311341735,0.30798686812439996,12,-0.21903419494628906,-0.3587627410888672,-0.19637584686279297,-0.13595294952392578,-0.9063453674316406,3,-0.012643773248633194,-1.071430826189498,19.47129821777344,1.3636488859808795,19.010574340820312,-1.4761778782557842,19.146526336669922,-0.012643773248633194
5308,2004-12-03,19.49395751953125,19.750755310058594,19.41087532043457,19.697885513305664,9409800.0,-0.01111115948907071,1.1951279603338363,-0.8437463008120581,35.947707563768645,40.249644945641215,-0.17534073560112517,0.13746895549049043,0.23362764417614912,-0.15510945746899196,8.020113926709822,0.33987998962402344,-0.09408705230550751,-0.07741718292236399,-0.6906801811481849,0.5358458153034569,-0.3840486820352744,0.22921431619054644,-0.5438067626953078,49.999999999999844,18.352239140936785,0.30663149911291115,12,0.0,0.0,0.022658348083496094,0.08308124542236328,-0.8761329650878906,4,-0.008523794651662975,-3.2631666389764935,19.71299171447754,-1.071430826189498,19.47129821777344,1.3636488859808795,19.010574340820312,-0.008523794651662975
5309,2004-12-06,19.267372131347656,19.448640823364254,19.267372131347656,19.39576911926269,9138645.0,-0.011623365238001337,-1.8235661125718061,0.6296192373523213,35.8306400599499,38.67527161896898,0.006985728765396715,0.3373302091866144,0.4565532604838509,0.10247162640569485,8.350654158763904,0.22658538818359375,-0.16940817451486012,-0.27605695724487234,-0.8913453546654786,0.3392314401757339,-0.5837011559551755,0.03158724146543079,-0.29501593170165563,30.00006734210779,2.089582978614274,0.3076441987103023,12,0.22658538818359375,0.27945518493652344,0.24169063568115234,0.30966663360595703,-0.5287017822265625,0,-0.007448088688860044,1.1951279603338363,19.49395751953125,-3.2631666389764935,19.71299171447754,-1.071430826189498,19.47129821777344,-0.007448088688860044
5310,2004-12-07,19.191843032836914,19.448640823364254,19.17673683166504,19.350452423095703,10248819.0,-0.003920051888542608,-1.8800064648423314,1.2353046035919946,37.67124887030447,37.76203000474247,0.07765700853522262,0.37999468536952463,0.529417384424061,0.2076659126600333,8.475816527505216,0.2719039916992152,-0.24958534625915973,-0.318353462219239,-0.9342428151726736,0.2975358907341956,-0.6262981386959581,-0.01040878574251991,-0.1977254992370554,8.000040405265151,-18.57470499770418,0.30794467647671786,12,0.30211448669433594,0.3549842834472656,0.30777883529663086,0.3851957321166992,-0.7401809692382777,1,0.0011806735663189016,-1.8235661125718061,19.267372131347656,1.1951279603338363,19.49395751953125,-3.2631666389764935,19.71299171447754,0.0011806735663189016
5311,2004-12-08,19.07855033874512,19.297582626342773,18.957704544067386,19.237159729003906,9042258.0,-0.0059031690650007684,1.43243353922804,0.9999999999999776,34.76820056811583,37.69353980163746,0.18692629503421898,0.46414216968388544,0.6423260078723239,0.3495425914239014,8.809658482987375,0.3398780822753871,-0.2958011689101312,-0.39803590774535635,-1.0317593134984122,0.2356874980076995,-0.7148976106218861,-0.08117420486882665,0.9818725585937464,10.958899370742863,-14.70488161893256,0.3168617028765283,12,0.41540718078612926,0.46827697753905895,0.39463663101195934,0.49848842620849254,-0.6419944763183594,2,-0.004354743815516926,-1.8800064648423314,19.191843032836914,-1.8235661125718061,19.267372131347656,1.1951279603338363,19.49395751953125,-0.004354743815516926
5312,2004-12-09,18.89728164672852,19.07099723815918,18.867069244384766,18.88217544555664,12069981.0,-0.009501177437390318,-7.999747474747474,-0.09524153107978932,32.915347597096584,37.44689791306315,0.36647636548249807,0.6207246299472295,0.8164700465260033,0.557304803940287,9.28050680186326,0.21148109436035512,-0.31819404834923404,-0.5434285163879373,-1.2237339324100631,0.13687689963418848,-0.883581224399002,-0.20327580837687265,1.1410868835449186,3.418906726872059,-22.11243850922393,0.3401527080110631,12,0.5664644241332972,0.6193342208862269,0.5305881500244105,0.6797571182250941,-0.10574150085449574,3,0.002398053699688374,1.43243353922804,19.07855033874512,-1.8800064648423314,19.191843032836914,-1.8235661125718061,19.267372131347656,0.002398053699688374
5313,2004-12-10,19.11631393432617,19.39576911926269,18.844411849975586,19.108760833740234,12830354.0,0.011590676992188964,-1.0563400320113685,0.4999999999996472,41.10428307275654,38.40707123964517,0.1422772918283961,0.3675970646129052,0.5941723625300135,0.36715284626994205,9.639280903298394,0.5513572692871058,-0.3218100192135047,-0.2907858848571827,-0.965134067807675,0.38356229809330955,-0.6279599763324306,0.0463882066180652,0.8752026245117221,44.99984216673474,17.16377762931493,0.33717409147524696,12,0.33610343933105824,0.3889732360839879,0.20770359039306996,0.46072483062744496,-0.3927497863769496,4,-0.01619912648139843,-7.999747474747474,18.89728164672852,1.43243353922804,19.07855033874512,-1.8800064648423314,19.191843032836914,-0.01619912648139843
5314,2004-12-13,19.456193923950195,19.55438041687012,19.20694923400879,19.31268882751465,11869528.0,0.017779577736151353,1.0444459409407505,18.999494949503887,53.59285285476011,40.8079086720584,-0.1665739389642944,-0.027842173330057562,0.24589997059044322,0.053840066966102995,9.539984715711572,0.4380664825439524,-0.286163051739873,0.08345966339111399,-0.49629321638618507,0.663212543168413,-0.20641677649753376,0.37333610327976174,0.4664963523559571,86.17030422214299,53.00221292159095,0.2898764398886488,12,-0.00377655029296875,0.04909324645996094,-0.08119440078735352,0.12084484100341797,-0.9743213653564453,0,-0.043090101423938765,-1.0563400320113685,19.11631393432617,-7.999747474747474,18.89728164672852,1.43243353922804,19.07855033874512,-0.043090101423938765
5315,2004-12-14,19.59969711303711,19.62990951538086,19.342899322509766,19.509063720703125,11871778.0,0.007375707173141732,2.799994949367408,0.6315691538850049,57.060526491984454,41.927509918181066,-0.24330834391775014,-0.2075661636622783,0.08137651292700099,-0.0697099832947714,9.500294242882871,0.28701019287109375,-0.2509036328031229,0.24320154190063548,-0.28760986725462345,0.7740129510558944,-0.022204162676995765,0.5086072464782667,0.25829645768920884,96.15372474364236,57.82848150902377,0.26540570457762963,12,-0.1472797393798828,-0.09440994262695312,-0.19448614120483398,-0.022658348083496094,-1.0347423553466797,1,-0.04393061581259272,1.0444459409407505,19.456193923950195,-1.0563400320113685,19.11631393432617,-7.999747474747474,18.89728164672852,-0.04393061581259272
5316,2004-12-15,19.39576911926269,19.6374626159668,19.1691837310791,19.62990951538086,13014920.0,-0.010404650265680382,2.7575548872409814,-2.5833789300896894,54.395568182212315,42.587375028994316,-0.057240278704686176,-0.032049906831279174,0.2541765427512921,0.14679619044643388,9.723941703135115,0.46827888488769887,-0.2024647362955605,0.05626754760741903,-0.44433685728754924,0.5568719525023873,-0.19403465484006688,0.30656975005490494,0.4014095482185809,69.52357817824915,27.535725903064623,0.250302202447485,12,-0.09818553924560192,0.10951805114746449,0.02077150344848988,0.18126964569092152,-0.8610267639160121,2,-0.048675927716958944,2.799994949367408,19.59969711303711,1.0444459409407505,19.456193923950195,-1.0563400320113685,19.11631393432617,-0.048675927716958944
5317,2004-12-16,19.41087532043457,19.47129821777344,19.161630630493164,19.38821792602539,13488912.0,0.000778840018098359,3.3158286481383845,-0.09676841239195988,53.107332944784446,44.4940000713294,-0.1337765167615501,-0.07980066955831688,0.20869354163639997,0.13736843307405522,10.029672495849448,0.309667587280277,-0.1374912041178753,0.08950071334838938,-0.36947173328575644,0.5484731599825352,-0.13998550996868175,0.3189869366654605,0.3291373379963609,71.42839963731397,27.05597909705628,0.2294862233170726,12,-0.1699380874633789,0.09441184997558594,0.07552957534790039,0.16616344451904297,-0.9441089630126953,3,-0.050194514256763356,2.7575548872409814,19.39576911926269,2.799994949367408,19.59969711303711,1.0444459409407505,19.456193923950195,-0.050194514256763356
5318,2004-12-17,19.41087532043457,19.569486618041992,19.335346221923828,19.41087532043457,17241790.0,0.0,-2.1000025253162957,0.0,55.13193549079884,46.63858845253483,-0.16405302698020918,-0.10982039941337263,0.1813427588161467,0.1423809471292401,10.445648736157793,0.23414039611816406,-0.1418860994276514,0.10498418807983256,-0.31666504756325153,0.5266334237229167,-0.10584042974170771,0.31580880590137284,0.2754012894890394,52.380818765958246,4.771496803935314,0.21082461782154202,12,-0.1699380874633789,0.09441184997558594,0.10385322570800781,0.16616344451904297,-0.8459205627441406,4,-0.03190660721562355,3.3158286481383845,19.41087532043457,2.7575548872409814,19.39576911926269,2.799994949367408,19.59969711303711,-0.03190660721562355
5319,2004-12-20,19.49395751953125,19.667673110961914,19.456193923950195,19.524169921875,11420162.0,0.004280188179314859,-3.0,-100.0,59.58082564645395,49.072985872107004,-0.23648270239091218,-0.20834329939011909,0.07545059887367955,0.06484526905508403,11.052381188784368,0.25679779052734375,-0.1687417905666031,0.19108753204345774,-0.22387799988036505,0.6060530639672805,-0.016395233918455432,0.3985702980053709,-0.6495456695556641,65.67173742612471,13.80373403602836,0.2074827659619119,12,-0.2379150390625,0.01132965087890625,4.76837158203125e-07,0.08308124542236328,-1.6163139343261719,0,-0.03951959835811503,-2.1000025253162957,19.41087532043457,3.3158286481383845,19.41087532043457,2.7575548872409814,19.39576911926269,-0.03951959835811503
5320,2004-12-21,19.56193351745605,19.66012191772461,19.501510620117188,19.54682731628418,9828846.0,0.0034870291400139752,-2.00003607633753,-0.4999999999998824,52.12767767512276,51.00181666177444,-0.27540203703129507,-0.2674257941424081,-0.015989688396135904,0.003590957068798417,10.958841141997356,0.16616439819335938,-0.14363454816722054,0.24471302032470277,-0.1857450023990772,0.6751710430484827,0.029484008962814556,0.459942031686591,-0.7010564422607395,79.10460137498421,30.341173795216747,0.2152290113618899,12,-0.30589103698730113,-0.10951614379882457,0.04154014587402699,0.015105247497562146,-1.7220554351806605,1,-0.055212382656270154,-3.0,19.49395751953125,-2.1000025253162957,19.41087532043457,3.3158286481383845,19.41087532043457,-0.055212382656270154
5321,2004-12-22,19.59969711303711,19.750755310058594,19.456193923950195,19.6374626159668,8883246.0,0.0019304633433785412,1.228563594908944,-2.5000000000008233,47.05878275130252,52.57330945668621,-0.2586685610809809,-0.29095915463857125,-0.0777495323799755,-0.028972080520212273,10.582727929844559,0.29456138610839844,-0.09872781519941043,0.2639720916748054,-0.18216112409372798,0.7101053074433388,0.04090548379053871,0.4870386995590721,-0.722684117126466,74.3588747405875,27.03260611135589,0.22306660788426663,12,-0.30211353302001953,-0.1472797393798828,0.03209972381591797,-0.022658348083496094,-1.654077529907223,2,-0.05279379315807897,-2.00003607633753,19.56193351745605,-3.0,19.49395751953125,-2.1000025253162957,19.41087532043457,-0.05279379315807897
5322,2004-12-23,19.66012191772461,19.690332412719727,19.56193351745605,19.584592819213867,5622763.0,0.0030829458403878185,-1.124970406729838,-1.9999494949493068,54.70088882941296,54.084043429648034,-0.2229504923329486,-0.32836408589473365,-0.1556324763077903,-0.08463634273997656,9.85858123407994,0.12839889526367543,-0.050585445254895944,0.2990947723388686,-0.16084796964654302,0.7590375143242802,0.06912340134616102,0.5290661433315762,-0.7481592292480492,78.18213541236214,29.905480724868582,0.22997137099270634,12,-0.20392894744873047,-0.2077045440673828,-0.0037779808044433594,-0.0830831527709961,-1.5936565399169957,3,-0.057241738738320946,1.228563594908944,19.59969711303711,-2.00003607633753,19.56193351745605,-3.0,19.49395751953125,-0.057241738738320946
5323,2004-12-27,19.59969711303711,19.71299171447754,19.569486618041992,19.6374626159668,9083964.0,-0.003073470497302666,-1.9231127860445238,-0.5000126265815263,60.377297807255786,54.837870646592,-0.09694137623437982,-0.25295004474541827,-0.10691025203745141,-0.020115837349965915,9.534073172288185,0.14350509643554688,0.01835325576419322,0.2209207534790032,-0.247443351256873,0.6892848582148794,-0.013261298888934903,0.4551028058469413,-0.6541827196972676,48.71758344934762,-1.7936501581161295,0.23418205236793838,12,-0.14350414276123047,-0.1472797393798828,0.07930517196655273,-0.022658348083496094,-1.178247451782223,0,-0.057803482833499675,-1.124970406729838,19.66012191772461,1.228563594908944,19.59969711303711,-2.00003607633753,19.56193351745605,-0.057803482833499675
5324,2004-12-28,19.67522621154785,19.76586151123047,19.569486618041992,19.569486618041992,5829572.0,0.0038535849852752158,-2.714311483098236,-2.7998989898987263,65.09429467204131,55.730511555487205,-0.15436665107832326,-0.30234056228059103,-0.201540627258737,-0.08732993270069755,9.09660935379463,0.19637489318847656,0.11736210915439926,0.27001485824585103,-0.20281530000112014,0.7428450164928222,0.03359977912236545,0.5064299373693366,-0.6975021815392601,70.73142188414278,14.229667143604168,0.23641507912348517,12,-0.21148014068603516,-0.222808837890625,-0.022658824920654297,-0.09818744659423828,-1.0800609588623047,1,-0.056429920648423226,-1.9231127860445238,19.59969711303711,-1.124970406729838,19.66012191772461,1.228563594908944,19.59969711303711,-0.056429920648423226
5325,2004-12-29,19.54682731628418,19.62990951538086,19.486404418945312,19.57703971862793,8159680.0,-0.006525917104237,1.1111142287942983,-0.28572459323929433,64.48591954836807,56.85166170728229,-0.03828175259049971,-0.13882466841140229,-0.0997291330530885,0.05390745934655072,8.002556458728087,0.18882179260253906,0.17974688900284264,0.11480331420898438,-0.32334783725613647,0.5529544656741052,-0.10427226152357605,0.3338788899415448,-0.521815037402277,29.267962181639,-31.63168220389874,0.21907557573256073,12,-0.08308124542236328,-0.09440994262695312,0.09252262115478516,0.030211448669433594,-0.9667682647705078,2,-0.08539410023275384,-2.714311483098236,19.67522621154785,-1.9231127860445238,19.59969711303711,-1.124970406729838,19.66012191772461,-0.08539410023275384
5326,2004-12-30,19.456193923950195,19.62990951538086,19.448640823364254,19.622356414794922,7421152.0,-0.0046367316223476784,1.0000000000000393,5.499810606060606,68.31679578745747,58.54160202313486,0.06908981220148647,-0.05204947495420953,-0.032171185831249005,0.1568620571838295,8.34840784048568,0.18126869201660512,0.17890749010580365,0.02492513656616069,-0.4129929917802819,0.4628432649126033,-0.19403392760705884,0.24388420073938022,-0.38673069112737934,2.3810239605578682,-63.071848828082736,0.21895906417322114,12,0.09440994262695312,-0.00377655029296875,0.11706829071044922,0.12084484100341797,-0.9743213653564453,3,-0.08307461613471845,1.1111142287942983,19.54682731628418,-2.714311483098236,19.67522621154785,-1.9231127860445238,19.59969711303711,-0.08307461613471845
5327,2004-12-31,19.4637451171875,19.55438041687012,19.380664825439453,19.486404418945312,7811997.0,0.0003881125602891444,1.1904567209408063,0.13636833224284584,63.218339090302194,59.44009131196856,0.07803287045171103,-0.08351276011494946,-0.0573421185551517,0.15709776112203144,7.993924560003873,0.17371559143066762,0.15511414994291783,0.04493865966797017,-0.37295054119071835,0.4628278605266587,-0.1640059407613741,0.25388326009731443,-0.3524979876602252,21.568277924675915,-44.55206497908732,0.20894460042934399,12,0.10951805114746094,-0.011327743530273438,0.06797647476196289,0.11329364776611328,-0.8761329650878906,4,-0.07799760657146249,1.0000000000000393,19.456193923950195,1.1111142287942983,19.54682731628418,-2.714311483098236,19.67522621154785,-0.07799760657146249
5328,2005-01-03,19.327795028686523,19.622356414794922,19.30513572692871,19.622356414794922,13108262.0,-0.006984785696814599,1.1538511347816234,12.999579124579125,44.21768006294433,57.73307513602305,0.22457515261563188,0.04147713327197522,0.07803735263124167,0.2996408823176182,7.627361070513203,0.31722068786621094,0.15053799131559842,-0.08270330429077077,-0.5009084854390586,0.3355018768575171,-0.2918058948649147,0.12639928628337316,-0.1772710362570571,4.91817530728246,-56.24255111872779,0.20910259057414354,1,0.2077035903930664,0.12462234497070312,0.14728021621704102,0.24924373626708984,-0.9138984680175781,0,-0.06525988344799971,1.1904567209408063,19.4637451171875,1.0000000000000393,19.456193923950195,1.1111142287942983,19.54682731628418,-0.06525988344799971
5329,2005-01-04,19.12386703491211,19.47129821777344,19.12386703491211,19.456193923950195,15728061.0,-0.01055102216635384,-1.0909002209659582,1.128209278984686,29.677475064436678,55.23860817928014,0.41402407089087845,0.24675405437462317,0.28972676963242705,0.5096459881683089,7.742533072730078,0.3474311828613317,0.14446714654293658,-0.2794560432434068,-0.71265629598037,0.15374420949355638,-0.4960561696118866,-0.06285591687492698,0.6419944763183594,0.0,-54.390710109006996,0.21660012636848144,1,0.3209972381591797,0.3285503387451172,0.31533193588256836,0.4531717300415039,-0.9214496612548828,1,-0.03672988169050251,1.1538511347816234,19.327795028686523,1.1904567209408063,19.4637451171875,1.0000000000000393,19.456193923950195,-0.03672988169050251
5330,2005-01-05,19.214502334594727,19.47885131835937,19.19939613342285,19.20694923400879,14649398.0,0.004739381397975473,-23.6658249158246,-0.022727924928975234,41.42868481052864,54.613041741416374,0.3005264484169423,0.16643666734840323,0.21415332906292406,0.4278473021869651,8.117274098284884,0.3549842834472621,0.13408203149917952,-0.18995370864868022,-0.6209380096320487,0.24103059233468827,-0.40544585914036446,0.025538441843004023,0.5385192871093736,17.91061090338922,-33.13801177807925,0.21549215049168435,1,0.2303619384765625,0.2379150390625,0.22469663619995117,0.3625364303588867,-0.8912391662597656,2,-0.032232793289373673,-1.0909002209659582,19.12386703491211,1.1538511347816234,19.327795028686523,1.1904567209408063,19.4637451171875,-0.032232793289373673
5331,2005-01-06,18.99546813964844,19.161630630493164,18.89728164672852,19.161630630493164,11942480.0,-0.011399420663210535,2.181812964174573,-21.999242424241952,33.53299027220595,52.26105301283782,0.47476370273895085,0.3994051207576703,0.45185845533803004,0.6487454603955989,8.63997166313265,0.3172206878662074,0.09713537114076587,-0.40483379364013317,-0.8503995288859016,0.04073194160563531,-0.6276166612630156,-0.1820509260172507,0.7449703903198177,13.541568020876147,-33.486262784065005,0.22278286762288355,1,0.33610343933105113,0.4569492340087855,0.4267368316650355,0.5815706253051722,-0.5891246795654332,3,-0.021868852353667645,-23.6658249158246,19.214502334594727,-1.0909002209659582,19.12386703491211,1.1538511347816234,19.327795028686523,-0.021868852353667645
5332,2005-01-07,18.942598342895508,19.1691837310791,18.927492141723636,19.07099723815918,13383124.0,-0.0027832847479331013,-2.047596142283456,0.7727309250777855,32.18397143769411,49.12846119399764,0.46393712659850195,0.48047838002941035,0.5180564874223599,0.7052408727016264,8.942008442419876,0.2416915893554652,0.07544303530649188,-0.4599694252014146,-0.8951033800969519,-0.024835470305877294,-0.6775364026491815,-0.24240244775364772,0.7641139117431628,6.24993423613915,-38.44425775255665,0.21756697744776846,1,0.3889732360839844,0.5098190307617188,0.42673683166503906,0.6344404220581055,-0.4229621887207031,4,-0.02432220627612869,2.181812964174573,18.99546813964844,-23.6658249158246,19.214502334594727,-1.0909002209659582,19.12386703491211,-0.02432220627612869
5333,2005-01-10,18.8066463470459,18.957704544067386,18.67069435119629,18.957704544067386,16073492.0,-0.007177051077609908,2.7999949493672767,1.1764758311298888,24.861909286365062,44.65819615114472,0.53145251073963,0.6240359951888763,0.6565356971493728,0.8415321676679923,9.914562354249313,0.2870101928710973,0.05720264354265936,-0.5804380416870103,-1.0762645788057092,-0.08461150456831135,-0.8283513102463615,-0.33252477312765905,0.8676886832763664,16.822474020962673,-24.176461741891302,0.2479132685593495,1,0.3436555862426758,0.41163158416748047,0.6174468994140625,0.7703924179077148,-0.29456138610839844,0,-0.011646637625038037,-2.047596142283456,18.942598342895508,2.181812964174573,18.99546813964844,-23.6658249158246,19.214502334594727,-0.011646637625038037
5334,2005-01-11,18.61782455444336,18.821752548217773,18.55740165710449,18.79909324645996,14657210.0,-0.010040162882745896,1.3333249156123785,1.1999924240510842,18.274137703388362,39.52355372392476,0.6196734603571947,0.7871884281390038,0.8479340884353306,1.0299605189475685,10.641687435324403,0.2643508911132848,0.008020422739246413,-0.7273413658142083,-1.3290232524995247,-0.12565947912889186,-1.0281823091568683,-0.4265004224715483,0.9962920351313471,6.557373655830899,-28.397820069073212,0.30084094334265876,1,0.4758310317993164,0.5438070297241211,0.8761329650878906,0.9592142105102539,-0.30211448669433594,1,-0.010953373912084952,2.7999949493672767,18.8066463470459,-2.047596142283456,18.942598342895508,2.181812964174573,18.99546813964844,-0.010953373912084952
5335,2005-01-12,18.738670349121094,18.768882751464844,18.519636154174805,18.572507858276367,12273348.0,0.006490865478098629,1.2000050506325917,-0.916664036112251,22.596205211884566,34.44348810441666,0.4158679415587727,0.630874509987855,0.7211392157709327,0.9091787980928068,11.25567591515136,0.24924659729003906,-0.04976074886086579,-0.5634442329406752,-1.2099868738491253,0.08309840796777479,-0.8867155533949003,-0.24017291248645023,0.7909090458559938,33.721039494934665,3.595231733032424,0.32327132045422435,1,0.33232593536376953,0.40407848358154297,0.7817220687866211,0.8383684158325195,-0.475830078125,2,-0.028617450730116456,1.3333249156123785,18.61782455444336,2.7999949493672767,18.8066463470459,-2.047596142283456,18.942598342895508,-0.028617450730116456
5336,2005-01-13,18.451662063598636,18.738670349121094,18.34592056274414,18.67069435119629,14992049.0,-0.015316363443893977,1.2127728166607563,-1.3181812964174402,16.386528318183153,29.239953574181207,0.6094930686713695,0.8891113073758952,1.0023930872746973,1.1941004932829138,12.5610766143946,0.3927497863769531,-0.1365748353011007,-0.8032471656799274,-1.5509473579369129,-0.0555469734229419,-1.1770972618084201,-0.42939706955143464,0.9769230072982218,12.844191860101862,-10.74003697602095,0.3738500961284933,1,0.5324764251708949,0.6042289733886683,1.0687303543090785,1.125376701354977,-0.3021144866943395,3,-0.006958662846800134,1.2000050506325917,18.738670349121094,1.3333249156123785,18.61782455444336,2.7999949493672767,18.8066463470459,-0.006958662846800134
5337,2005-01-14,18.43655586242676,18.527189254760746,18.285497665405273,18.466766357421875,14524810.0,-0.0008186905396276867,2.2000202027853555,0.1379271308648716,16.81033122127029,26.194692591772977,0.5180477142737452,0.872199449777586,1.0070678857835382,1.2072522513282244,14.008087756412474,0.2416915893554723,-0.2214317664250096,-0.7696373939514132,-1.5972434385815966,0.05796865067877022,-1.1834404162665066,-0.3558343716363197,0.86210946749177,22.47198025139785,1.9815680976277186,0.4138030223150921,1,0.44561862945556285,0.5891237258911097,1.0838365554809535,1.140482902526852,-0.20392799377441762,4,-0.0016387226860156145,1.2127728166607563,18.451662063598636,1.2000050506325917,18.738670349121094,1.3333249156123785,18.61782455444336,-0.0016387226860156145
5338,2005-01-18,18.791540145874023,18.83685874938965,18.421449661254886,18.421449661254886,18581413.0,0.019254370832391343,-1.2449055320201854,-12.250394595619733,28.252751111052618,26.036389930285857,0.08827969004855873,0.4937520282581822,0.6353354781405258,0.8511519452585361,14.769336751059278,0.4154090881347621,-0.30394502656007205,-0.38368635177612376,-1.2252750169047886,0.45790231335254106,-0.8044806843404579,0.037107980788210426,0.3652817110126527,91.78059445397686,74.43788356232164,0.4207943325643331,1,0.09063434600830078,0.23413944244384766,0.6986408233642578,0.7854986190795898,-0.5438060760498047,1,-0.014469489439848826,2.2000202027853555,18.43655586242676,1.2127728166607563,18.451662063598636,1.2000050506325917,18.738670349121094,-0.014469489439848826
5339,2005-01-19,18.72356414794922,19.146526336669922,18.70090675354004,19.108760833740234,12983674.0,-0.0036173723599621788,-1.0701867867016375,-1.0408175886700368,29.118736133647133,24.6686178550768,0.10448941643961263,0.5281303273058562,0.6822628263829884,0.9170023059651911,14.904203163426258,0.4456195831298828,-0.3825786533088582,-0.41314268112182617,-1.2637800461885185,0.4374946839448661,-0.8384613636551705,0.0121760014115182,-0.4380664825439453,50.877107483602,33.59527625089574,0.42531868253334615,1,0.00377655029296875,0.30211544036865234,0.7552881240844727,0.8534746170043945,-0.4380664825439453,2,-0.01129481466993465,-1.2449055320201854,18.791540145874023,2.2000202027853555,18.43655586242676,1.2127728166607563,18.451662063598636,-0.01129481466993465
5340,2005-01-20,18.48187255859375,18.79909324645996,18.48187255859375,18.71601104736328,16270504.0,-0.01290841783357477,-1.709684251686272,0.6078413896233796,27.046215372171844,23.947865088406346,0.2585140406945001,0.7217628260274296,0.8986893875580115,1.1539352690634637,15.261795707478164,0.31722068786621094,-0.4340608131609649,-0.600831222534179,-1.47462359267589,0.272961147607532,-1.0377274076050327,-0.16393503746332527,-0.1791543197631853,22.807009771236544,3.4899484943798065,0.43689618507085537,1,0.2454681396484375,0.5438070297241211,0.9969797134399414,1.0951662063598633,-0.3096675872802699,3,-0.008990565772918013,-1.0701867867016375,18.72356414794922,-1.2449055320201854,18.791540145874023,2.2000202027853555,18.43655586242676,-0.008990565772918013
5341,2005-01-21,18.56495475769043,18.685800552368164,18.48187255859375,18.61782455444336,17816936.0,0.00449533448698336,1.1600048486317767,0.22580566326696863,29.553294426485508,23.655567642716505,0.12062653967546311,0.5872966203666294,0.7941954972154903,1.0670116580521096,15.386904918630446,0.20392799377441406,-0.45153463766941826,-0.4660119056701646,-1.3334260437531178,0.4014022324127886,-0.8997189747116394,-0.03230483662868977,-0.24536035690307756,32.45618892977159,12.869364311063471,0.4337070690414766,1,0.15105724334716797,0.4607248306274414,0.9138975143432617,1.0120840072631836,-0.19637489318847656,4,-0.016273375865308082,-1.709684251686272,18.48187255859375,-1.0701867867016375,18.72356414794922,-1.2449055320201854,18.791540145874023,-0.016273375865308082
5342,2005-01-24,18.53474235534668,18.889728546142575,18.519636154174805,18.632930755615234,11804122.0,-0.0016273889561316812,-4.764642968552656,1.857173779717883,31.046925483732096,24.34279166464617,0.09711286748179404,0.5574566317027099,0.8065864845840132,1.0932885675433468,15.269182091534534,0.3700923919677699,-0.4992871233918379,-0.43995532989502095,-1.2811340623630656,0.4012234025730237,-0.8605446961290433,-0.01936596366099863,-0.19860931584167574,15.624926015851266,-5.577073952289691,0.4205893662340218,1,0.18126964569091797,0.4909372329711914,0.8666930198669434,1.0422964096069336,-0.16616249084472656,0,-0.02078231091954008,1.1600048486317767,18.56495475769043,-1.709684251686272,18.48187255859375,-1.0701867867016375,18.72356414794922,-0.02078231091954008
5343,2005-01-25,18.466766357421875,18.61782455444336,18.368579864501953,18.542295455932614,12244352.0,-0.0036674908461943323,1.1999882151906194,0.7692262864468645,33.20462944004049,26.00173519094085,0.12494618301755978,0.5651815781349505,0.8499834505087307,1.1544818729055528,15.23147084352215,0.24924468994140625,-0.5223888273531401,-0.4512847900390611,-1.2674641084397607,0.3648945283616385,-0.8593744492394109,-0.04319513083871129,-0.1144254519735739,12.621240205164415,-10.79742088010126,0.40808965920034923,1,0.24924564361572266,0.5589132308959961,0.9063458442687988,1.1102724075317383,-0.06797409057617188,1,-0.01267891109021535,-4.764642968552656,18.53474235534668,1.1600048486317767,18.56495475769043,-1.709684251686272,18.48187255859375,-0.01267891109021535
5344,2005-01-26,18.56495475769043,18.79909324645996,18.406343460083008,18.655588150024414,16351135.0,0.005317032682827572,1.0800024243158883,1.1999797974696895,33.461542197227914,27.208994855979,0.020640042164068007,0.40006092268605187,0.7164062543136609,1.0477215143801963,14.822344838150803,0.3927497863769531,-0.5391593320913302,-0.297582817077636,-1.0450605515406508,0.4498949173853788,-0.6713216843091452,0.07615605015387317,-0.19673014361769603,37.68116472448348,13.00538427327507,0.37373886723150784,1,0.15105724334716797,0.4607248306274414,0.8081574440002441,1.0007553100585938,-0.06797599792480469,2,-0.017087070343373978,1.1999882151906194,18.466766357421875,-4.764642968552656,18.53474235534668,1.1600048486317767,18.56495475769043,-0.017087070343373978
5345,2005-01-27,17.877643585205078,18.32326316833496,17.862537384033203,18.315710067749023,36204648.0,-0.03702196862077656,1.033334315404915,4.833389452418031,27.01865448653487,28.390342208018083,0.6403052049604838,1.0075678039694225,1.3666735817827806,1.7221358204966393,15.2154479727715,0.7024173736572266,-0.5520791215798333,-0.9014348030090318,-1.6983220473130345,-0.10454755870502908,-1.2998784251610331,-0.5029911808570304,1.2688827514648438,1.470631926082182,-23.59679109182968,0.3984436221520009,1,0.6268882751464844,0.9365558624267578,1.503021240234375,1.6465253829956055,0.5664653778076136,3,0.02281363750520904,1.0800024243158883,18.56495475769043,1.1999882151906194,18.466766357421875,-4.764642968552656,18.53474235534668,0.02281363750520904
5346,2005-01-28,17.83987808227539,17.892749786376953,17.620845794677734,17.756797790527344,22835690.0,-0.0021124429933786493,1.8799773732802683,-0.18965224471313563,27.187504685663896,29.543361481839597,0.6505781562222666,0.9676460133737663,1.372279859467092,1.7407446616119167,15.957899105991775,0.27190399169921875,-0.5385629069603795,-0.858384513854979,-1.6930766413488705,-0.023692386361087614,-1.2757305776019265,-0.44103845010803155,1.2809684753417976,17.261822445359755,-9.765117890218114,0.41734606374694644,1,0.5438079833984375,0.8534755706787109,1.5143518447875977,1.669184684753418,0.4154090881347692,4,0.01862831615246674,1.033334315404915,17.877643585205078,1.0800024243158883,18.56495475769043,1.1999882151906194,18.466766357421875,0.01862831615246674
5347,2005-01-31,17.945619583129886,18.119335174560547,17.598186492919922,17.83987808227539,41465959.0,0.0059272546800392956,1.3000004208878209,1.2727627531108376,31.96206577992595,29.955507556158857,0.5228579407896987,0.782455764049331,1.2337273239829933,1.6179552582130121,16.771098620423075,0.521148681640625,-0.539062828956169,-0.6767367362976024,-1.4942618538506345,0.14078838125542958,-1.0854992950741185,-0.26797417752108643,1.1152269439697235,28.930896523464412,0.5878308281900999,0.40876255877651535,1,0.4267368316650355,0.736404418945309,1.4293808937072718,1.5634431838989222,0.2567977905273402,0,0.023568998518706863,1.8799773732802683,17.83987808227539,1.033334315404915,17.877643585205078,1.0800024243158883,18.56495475769043,0.023568998518706863
5348,2005-02-01,18.066465377807614,18.179758071899414,17.945619583129886,18.126888275146484,26649737.0,0.006733999576773009,1.8181870358253416,-0.5714208409242735,38.11077705162097,30.954623213711507,0.3222299708412706,0.5926549563706978,1.0825026532477544,1.4836061453623834,17.870853591982893,0.2341384887695277,-0.4947712247029088,-0.49282445907592987,-1.2750578475540948,0.28940892940223506,-0.8839411533150106,-0.10170776483684918,0.9066215472412154,38.99377562057145,7.568833481652618,0.39111669423908246,2,0.17749214172363637,0.6155586242675817,1.387839794158939,1.442597389221195,0.15105819702148793,1,0.016722390372244655,1.3000004208878209,17.945619583129886,1.8799773732802683,17.83987808227539,1.033334315404915,17.877643585205078,0.016722390372244655
5349,2005-02-02,18.421449661254886,18.47431945800781,18.11178207397461,18.33836936950684,29170236.0,0.019648795490640136,2.840033940765535,-1.3749802708418017,43.7869879957354,32.81470906077412,-0.08953118071436705,0.19220353714952054,0.7059948902742761,1.1137895230745123,18.53022304864187,0.4078540802001953,-0.44216436969518114,-0.10271930694579723,-0.8400053822360718,0.6345667683444773,-0.47136234459093274,0.2659237306993383,0.46914323786620926,93.96555102254153,60.23556390309807,0.3686430376451373,2,-0.17749214172363637,0.26057434082030895,1.0328555107116664,1.0876131057739222,-0.294561386108402,2,-0.0012299463302737346,1.8181870358253416,18.066465377807614,1.3000004208878209,17.945619583129886,1.8799773732802683,17.83987808227539,-0.0012299463302737346
5350,2005-02-03,18.595165252685547,18.73111724853516,18.48187255859375,18.685800552368164,20621035.0,0.009430071716669985,1.750002630554347,-1.0909362229670785,52.941144277401094,35.41335904420919,-0.2743354750028928,-0.031927189407962686,0.5213397578367065,0.9228450415091309,19.202784235488902,0.30966758728027344,-0.4290899084867412,0.10196313858032369,-0.5615772047745757,0.7655034819352231,-0.22980703309712425,0.4337333102577716,0.2178832620634772,87.99997306315652,49.4953708558141,0.3317701716774493,2,-0.3512077331542969,0.01888275146484375,0.8629164695739746,0.861027717590332,-0.4003009796142578,3,-0.005280216205970079,2.840033940765535,18.421449661254886,1.8181870358253416,18.066465377807614,1.3000004208878209,17.945619583129886,-0.005280216205970079
5351,2005-02-04,18.580059051513672,18.625377655029297,18.43655586242676,18.595165252685547,17177046.0,-0.0008123725154683958,3.999848484848391,0.1666701740356489,52.941144277401094,37.846050021283524,-0.28704752670472544,-0.052215186595276464,0.526566249062185,0.9231127408313426,18.853375639922866,0.1888217926025355,-0.4166132482983116,0.10762739181518555,-0.5144239212008372,0.7296787048312083,-0.20339826469282585,0.41865304832319694,0.16009774192560755,86.66659932455838,44.228231211620624,0.3110256565080121,2,-0.38141918182373047,0.03398895263671875,0.8780226707458496,0.876133918762207,-0.7099685668945312,4,-0.007316989043148592,1.750002630554347,18.595165252685547,2.840033940765535,18.421449661254886,1.8181870358253416,18.066465377807614,-0.007316989043148592
5352,2005-02-07,18.48187255859375,18.595165252685547,18.37613296508789,18.580059051513672,10213071.0,-0.0052845091959986545,2.411747229567129,6.499747474747474,42.90658830293768,38.92404545049432,-0.22031809689201154,0.010208517605278189,0.6159632378220508,1.012492608550076,18.48125428167866,0.21903228759765625,-0.37936223184350126,0.03247718811035227,-0.5490672581769296,0.6140216343976341,-0.25829503503328866,0.3232494112539932,0.2492446899414098,68.26920041667937,30.747418786704415,0.29077222314364093,2,-0.2832326889038086,0.12839889526367188,1.0196380615234375,0.9592142105102539,-0.7930507659912109,0,-0.01225987179952892,3.999848484848391,18.580059051513672,1.750002630554347,18.595165252685547,2.840033940765535,18.421449661254886,-0.01225987179952892
5353,2005-02-08,18.58761215209961,18.655588150024414,18.489425659179688,18.572507858276367,12940644.0,0.005721259746306995,1.2000075760445472,-0.15383270523330356,46.938772004267285,40.421515429054246,-0.34320464181209687,-0.11887681015550555,0.49955979078470847,0.892441962533411,17.38140953651449,0.17371559143066406,-0.3499793245157221,0.1491684913635254,-0.41193906917117573,0.7102760518982265,-0.13138528890382517,0.42972227163087595,0.07552925109863651,76.82917064457472,39.303214547822435,0.28055378026735023,2,-0.4229602813720703,0.0226593017578125,0.9252281188964844,0.8345928192138672,-0.9138965606689453,1,-0.02072319861692795,2.411747229567129,18.48187255859375,3.999848484848391,18.580059051513672,1.750002630554347,18.595165252685547,-0.02072319861692795
5354,2005-02-09,18.413896560668945,18.64803504943848,18.406343460083008,18.632930755615234,10863155.0,-0.009345772335315305,-1.0645014133613866,-14.501452203561056,48.421050766148575,42.79955946012243,-0.21587121871577253,0.04087326172433592,0.6635384011867913,1.0516558465200951,15.91439491900698,0.2416915893554723,-0.3292615742546232,-0.01435070037841868,-0.5691088311906753,0.540407430433838,-0.29172976578454524,0.2630283650277079,-0.8157100677490234,10.63810352794513,-27.562079825209654,0.27737906540612767,2,-0.24924468994140625,0.12462234497070312,1.080061435699463,0.9554386138916016,-0.7779445648193359,2,-0.010664390624376852,1.2000075760445472,18.58761215209961,2.411747229567129,18.48187255859375,3.999848484848391,18.580059051513672,-0.010664390624376852
5355,2005-02-10,18.202417373657227,18.421449661254886,18.16465377807617,18.413896560668945,16498099.0,-0.011484760236104896,1.2666588100609364,0.965507632557451,42.052991761742774,44.45128024635342,0.051989128804414975,0.22147286620722895,0.8670052547996825,1.2477387362006027,14.493529179223902,0.25679588317871804,-0.31774336409682746,-0.19901723861694265,-0.7423213706269003,0.344286893393015,-0.47066930462192147,0.07263482738803617,-0.5832339096069319,7.692188149547466,-29.94430392278832,0.2716520660049788,2,-0.0377655029296875,0.3361015319824219,1.2462234497070312,1.1518115997314453,-0.6722068786621129,3,-0.004149399333082449,-1.0645014133613866,18.413896560668945,1.2000075760445472,18.58761215209961,2.411747229567129,18.48187255859375,-0.004149399333082449
5356,2005-02-11,18.32326316833496,18.43655586242676,18.08912467956543,18.202417373657227,14423788.0,0.006638997018749038,-1.0000000000000204,-0.5714311483098236,45.54142586227141,45.960098033280694,0.007735875895889421,0.09540605361154064,0.7245333884640033,1.1124048547820848,12.635446400078438,0.3474311828613317,-0.3125983216050656,-0.07175149917602397,-0.6155908172212357,0.4720878188691877,-0.3436711581986316,0.20016815984658365,-0.6835026725769033,41.333378228223175,0.8748737160895104,0.27191965902260645,2,0.015105247497562146,0.06042194366455078,1.1253776550292969,1.030965805053711,-0.9214496612548828,4,-0.0070074251558839284,1.2666588100609364,18.202417373657227,-1.0645014133613866,18.413896560668945,1.2000075760445472,18.58761215209961,-0.0070074251558839284
5357,2005-02-14,18.406343460083008,18.655588150024414,18.315710067749023,18.45921516418457,16173322.0,0.004534142798954033,-1.9032226530678744,-0.43751381041068216,48.73417772098446,47.140475885432195,-0.0034843387587919494,0.010483779802548554,0.6125548466801973,1.0157754751656292,10.309134231979106,0.3398780822753906,-0.2226424205908586,0.012839412689210405,-0.5306818064772223,0.5563606318556431,-0.25892119689400417,0.284600022272425,-0.7464174732513413,55.999865315330474,11.523594745073588,0.27176060958321596,2,0.0037775039672851562,-0.022658348083496094,0.9856510162353516,0.9478855133056641,-0.7326278686523438,0,-0.029134139359444977,-1.0000000000000204,18.32326316833496,1.2666588100609364,18.202417373657227,-1.0645014133613866,18.413896560668945,-0.029134139359444977
5358,2005-02-15,18.519636154174805,18.685800552368164,18.406343460083008,18.466766357421875,12032512.0,0.006155089648168799,-2.2174094447555364,-0.9999639249639249,49.056573806422925,47.725985419953034,-0.05110931038594302,-0.1309369363444901,0.4781457613366271,0.8933140876857095,9.246249715804385,0.27945709228515625,-0.12087024018475034,0.1397273063659661,-0.3746967933257679,0.6541514060577001,-0.11748474347990268,0.39693935621183485,-0.8198836808154297,72.15164785985999,25.708107323885756,0.25721204984586726,2,-0.10951519012451172,-0.1472797393798828,0.8723583221435547,0.8345928192138672,-0.9214496612548828,1,-0.04486126804305379,-1.9032226530678744,18.406343460083008,-1.0000000000000204,18.32326316833496,1.2666588100609364,18.202417373657227,-0.04486126804305379
5359,2005-02-16,18.5120849609375,18.625377655029297,18.398792266845703,18.56495475769043,11878796.0,-0.0004077398267677834,1.608693742657312,-1.0,68.4211109265105,49.44598171429851,-0.03279857589925683,-0.1476095994644666,0.4713620854196563,0.8914389938480731,9.290140672022233,0.22658538818359375,-0.034840862690611374,0.14275007247924876,-0.3501763382498133,0.6356764832083108,-0.10371313288528228,0.3892132778437798,-0.7531696028375983,70.88610427388677,17.97909340494909,0.2464632053645308,2,-0.12462234497070312,-0.13972854614257812,0.6722049713134766,0.8421440124511719,-0.7703933715820312,2,-0.045287679441612605,-2.2174094447555364,18.519636154174805,-1.9032226530678744,18.406343460083008,-1.0000000000000204,18.32326316833496,-0.045287679441612605
5360,2005-02-17,18.315710067749023,18.527189254760746,18.25528717041016,18.519636154174805,14189838.0,-0.010607929555360718,1.4827580201329789,3.857137703380353,62.65067083702245,50.52481799870089,0.13384173816223566,0.03760665729398127,0.6532595632076053,1.0781147733976084,8.861974488713491,0.27190208435058594,0.023964876251522327,-0.04531669616699219,-0.5358520676908007,0.44521867535681636,-0.29058438192889824,0.19995098959491386,-0.5011815979930248,37.97461880254451,-18.63816991899384,0.2452676857619046,2,0.07175254821777344,0.05664634704589844,0.8119335174560547,1.046072006225586,-0.6948642730712891,3,-0.037113388964174376,1.608693742657312,18.5120849609375,-2.2174094447555364,18.519636154174805,-1.9032226530678744,18.406343460083008,-0.037113388964174376
5361,2005-02-18,18.262840270996094,18.353473663330078,18.2175235748291,18.353473663330078,13077148.0,-0.0028865818773810004,2.0,0.44444236596954617,58.67772389691181,52.277166398031355,0.1530799588505829,0.07028589026191057,0.6943914208922131,1.122688515201105,8.447717760589976,0.13595008850097656,0.04301999797223388,-0.08308076858520508,-0.5657180015360304,0.3995564643656202,-0.3243993850606195,0.15823784789020934,-0.396035476283366,9.67732738114634,-48.35353266202874,0.24131861647541294,2,0.12462234497070312,0.10951614379882812,0.8440322875976562,1.0800590515136719,-0.3625373840332031,4,-0.04011587273007566,1.4827580201329789,18.315710067749023,1.608693742657312,18.5120849609375,-2.2174094447555364,18.519636154174805,-0.04011587273007566
5362,2005-02-22,18.149547576904297,18.50453186035156,18.126888275146484,18.33836936950684,15994052.0,-0.006203454249759877,-2.2257875314645705,2.0833578854329278,52.28218419891723,52.87087886410357,0.23945631315623928,0.16152246779855872,0.8002314198269715,1.2246507724486406,8.553200953760966,0.3776435852050746,0.016705006914698117,-0.1771137237548821,-0.6587663863730313,0.3045389388632671,-0.41794005506395493,0.06371260755419073,-0.23360303673224436,4.054178568137842,-54.05554898420529,0.24082633130907433,2,0.2379150390625,0.222808837890625,0.8704671859741211,1.1064939498901367,-0.25679779052734375,1,-0.04119849636228545,2.0,18.262840270996094,1.4827580201329789,18.315710067749023,1.608693742657312,18.5120849609375,-0.04119849636228545
5363,2005-02-23,18.232627868652344,18.308156967163086,18.043806076049805,18.157100677490234,14219495.0,0.004577540646454992,1.3333445570557931,-0.3999919189470313,43.90240597409848,52.36880722054245,0.11256328372881796,0.06324429007327481,0.7034490291353528,1.131331731749384,8.312499057855845,0.26435089111328125,-0.009206909170224264,-0.0823265075683608,-0.5610135128766451,0.39636049773992355,-0.32167001022250474,0.15701699508578315,-0.2704919677485229,32.467506911852965,-20.234804106476652,0.23934350265414286,2,0.13217544555664062,0.13972854614257812,0.7212991714477539,0.9932022094726562,-0.3625373840332031,2,-0.030654510213671715,-2.2257875314645705,18.149547576904297,2.0,18.262840270996094,1.4827580201329789,18.315710067749023,-0.030654510213671715
5364,2005-02-24,18.24773406982422,18.315710067749023,18.119335174560547,18.18731117248535,8454005.0,0.0008285257221669617,1.0,0.8000151522804182,37.49996568827939,51.86291543460207,0.0798000451922185,0.024405466480661886,0.6635767325109221,1.1015085446935586,8.652937880072956,0.19637489318847656,-0.0010321272718840646,-0.05135927200317525,-0.5159831410705351,0.4132645970641846,-0.2836712065368552,0.18095266253050468,-0.24217828983253753,42.18764796868557,-5.799837417127463,0.23231193453368032,2,0.11706924438476562,0.12462234497070312,0.7061929702758789,0.9780960083007812,-0.18882179260253906,3,-0.035596067677160836,1.3333445570557931,18.232627868652344,-2.2257875314645705,18.149547576904297,2.0,18.262840270996094,-0.035596067677160836
5365,2005-02-25,18.285497665405273,18.315710067749023,18.074018478393555,18.262840270996094,10097354.0,0.0020694950636914733,4.818131729378544,0.3749802708418826,39.5721499055359,51.19966255052035,0.06153141842248999,0.019777973532143278,0.5963489900319097,1.042103474270121,7.679541935619804,0.24169158935546875,-0.012076095333551251,-0.033988380432127485,-0.4544281404660069,0.3864513796017519,-0.24420826044906718,0.1762314995848122,-0.24169158935546875,52.4588806597314,8.977224095278743,0.21021988001694059,2,0.07930564880371094,-0.04154014587402344,0.5910124778747559,0.9403324127197266,-0.0075511932373046875,4,-0.029739747093602165,1.0,18.24773406982422,1.3333445570557931,18.232627868652344,-2.2257875314645705,18.149547576904297,-0.029739747093602165
5366,2005-02-28,18.17220497131348,18.29305076599121,18.126888275146484,18.29305076599121,10970399.0,-0.006195767605829738,1.7499921083367531,-5.333613940567231,39.15338188941143,50.13512968034557,0.16890530643901513,0.16785007718979372,0.6848277939135698,1.1292582709118868,6.157981431063922,0.16616249084472656,-0.018769617724082366,-0.1638974189758251,-0.5268680337859628,0.1990731958343126,-0.34538272638089396,0.017587888429243748,-0.09818649291992543,27.868832098960635,-11.96193971942601,0.181485307405068,2,0.19259834289550426,0.07175254821776988,0.7043051719665492,1.0536251068115199,-0.11329269409180043,0,-0.030340796700571993,4.818131729378544,18.285497665405273,1.0,18.24773406982422,1.3333445570557931,18.232627868652344,-0.030340796700571993
5367,2005-03-01,18.368579864501953,18.42900276184082,18.24018096923828,18.285497665405273,10216646.0,0.010806332720683542,-1.1739187720280642,-0.6875059187474554,42.78606715146517,49.43840671868359,-0.03731361317111492,0.005045700801840525,0.46492230274688495,0.9082250105469178,5.091808109456447,0.2567977905273402,0.01384987307361385,0.01132946014404368,-0.30169806948017097,0.32435698976825833,-0.14518430466806365,0.167843224956151,-0.29456138610839844,84.31375461738811,47.13215730618023,0.15651376481210763,3,-0.033987998962402344,-0.12462234497070312,0.5022659301757812,0.8572502136230469,-0.3625373840332031,1,-0.025493368621491874,1.7499921083367531,18.17220497131348,4.818131729378544,18.285497665405273,1.0,18.24773406982422,-0.025493368621491874
5368,2005-03-02,18.368579864501953,18.489425659179688,18.285497665405273,18.368579864501953,8330211.0,0.0,-1.454532932344636,0.0,48.31461790013548,47.204351937975254,-0.06816231306443399,0.030398400529914937,0.4409065548119955,0.8851252680523807,4.170132026739619,0.20392799377441406,0.02960115168816202,-0.0037762641906731176,-0.285292227946794,0.27773969956544775,-0.14453424606873355,0.13698171768738732,-0.2578544616699219,70.90907421266984,29.115354069035263,0.1407579818780596,3,-0.08308219909667969,-0.16993999481201172,0.5022659301757812,0.8572502136230469,-0.4305133819580078,2,-0.02590456538475039,-1.1739187720280642,18.368579864501953,1.7499921083367531,18.17220497131348,4.818131729378544,18.285497665405273,-0.02590456538475039
5369,2005-03-03,18.398792266845703,18.50453186035156,18.25528717041016,18.47431945800781,7547594.0,0.001644787053033836,2.666657313617192,-100.0,58.441603164217625,46.73667775210805,-0.1297834330046186,-0.001684853063210312,0.3838559252111864,0.8338044579681494,4.000946153949228,0.24924468994139914,0.030760801165385487,0.027569007873534446,-0.25329672381304746,0.30843473956011636,-0.11286385796975651,0.1680018737168254,-0.2535623550415025,75.43872085347384,28.119736948624187,0.14043286584329104,3,-0.12462329864501953,-0.20015239715576172,0.47205352783203125,0.8270378112792969,-0.4003028869628906,3,-0.028735678655347097,-1.454532932344636,18.368579864501953,-1.1739187720280642,18.368579864501953,1.7499921083367531,18.17220497131348,-0.028735678655347097
5370,2005-03-04,18.496978759765625,18.595165252685547,18.406343460083008,18.53474235534668,7556730.0,0.005336572721506894,1.3809661243190592,0.5000000000000235,57.61591065309342,46.6186985027949,-0.22300417224417046,-0.11341946597321595,0.25722738969548686,0.7143838347831419,4.093450139128976,0.19637298583984375,0.02409698940958549,0.13066482543945312,-0.13683384408291843,0.3981634949618247,-0.0030845093217308772,0.2644141602006371,-0.31931460952758783,79.03238945550522,29.677495243319413,0.13374933476118525,3,-0.17749309539794922,-0.33232688903808594,0.3738670349121094,0.728851318359375,-0.4531726837158203,4,-0.023683137026508483,2.666657313617192,18.398792266845703,-1.454532932344636,18.368579864501953,-1.1739187720280642,18.368579864501953,-0.023683137026508483
5371,2005-03-07,18.44410896301269,18.572507858276367,18.43655586242676,18.55740165710449,6482172.0,-0.002858293640253029,-1.1176505540867532,3.000050507601394,51.70073870468976,46.55409344788074,-0.15837184178377228,-0.07510774053375968,0.27923695907524504,0.7452552899370026,4.308284851282239,0.13595199584960582,-0.027535632558990386,0.084592533111568,-0.16643892915259784,0.33562399537573384,-0.04092319802051492,0.21010826424365092,-0.2359566286468464,57.44704858312547,8.563697963584254,0.12551573113208228,3,-0.12462329864501598,-0.2794570922851527,0.21525669097900746,0.5702409744262731,-0.44561958312987926,0,-0.009008973606583037,1.3809661243190592,18.496978759765625,2.666657313617192,18.398792266845703,-1.454532932344636,18.368579864501953,-0.009008973606583037
5372,2005-03-08,18.25528717041016,18.527189254760746,18.22507667541504,18.466766357421875,8270101.0,-0.010237512312532449,-1.2222315754030313,1.8666621771776515,38.853528797697976,45.99310709494735,0.052552981272608434,0.10104932248709275,0.4324201574545725,0.9138929670441378,4.677621238875165,0.3021125793457067,-0.06160103064454958,-0.09289999008178285,-0.34111697744281244,0.15531699727924675,-0.21700848376229587,0.031208503598730175,0.43051338195800426,8.16304443058751,-36.21649322117201,0.12410849368051464,3,0.07930469512939098,-0.09063529968262074,0.28323268890380504,0.585347175598141,-0.3927497863769567,1,-0.010757151687363353,-1.1176505540867532,18.44410896301269,1.3809661243190592,18.496978759765625,2.666657313617192,18.398792266845703,-0.010757151687363353
5373,2005-03-09,18.202417373657227,18.30060386657715,18.096677780151367,18.24773406982422,9524856.0,-0.002896136130831728,1.7000012626740912,0.2142844258450918,37.42329102235766,45.98458768762271,0.11251937061867778,0.13026016833552845,0.45025018780272674,0.949443019516476,5.116146411355057,0.20392608642578125,-0.08445718347658016,-0.12651004791259624,-0.3555405901874238,0.10252049436223132,-0.24102531905001,-0.011994776775182459,0.4741687011718767,21.212086427830773,-18.99603024113974,0.11451527113741397,3,0.13217449188232422,0.13595104217529652,0.32477283477783203,0.626887321472168,-0.8308162689208984,2,-0.010788396351831375,-1.2222315754030313,18.25528717041016,-1.1176505540867532,18.44410896301269,1.3809661243190592,18.496978759765625,-0.010788396351831375
5374,2005-03-10,18.2175235748291,18.353473663330078,18.17220497131348,18.27039337158203,7675096.0,0.0008299008237080407,-1.526269620808433,1.1666736815522538,45.32376976210977,46.62365656057536,0.10356848029877241,0.10507513393086398,0.39712241040736274,0.9129493858445272,5.5391229475727215,0.181268692016598,-0.08403215296436173,-0.10158519744873118,-0.33211052161568944,0.12894012671822708,-0.21684785953221208,0.013677464634749725,0.43586616821289326,24.242493811005122,-15.57695119417038,0.11526266208347978,3,0.12839794158935547,0.1699380874633789,0.2454671859741211,0.611781120300293,-0.6873130798339879,3,-0.015340015405347351,1.7000012626740912,18.202417373657227,-1.2222315754030313,18.25528717041016,-1.1176505540867532,18.44410896301269,-0.015340015405347351
5375,2005-03-11,18.126888275146484,18.3308162689209,18.096677780151367,18.25528717041016,8165373.0,-0.004975171258065347,-1.4800193947230191,2.428586889859009,43.74997807871316,47.13438947049777,0.18923955646537038,0.20001682310276436,0.45203833468344357,0.9786793106033969,5.442626821922277,0.23413848876953125,-0.07455140174752728,-0.18844404220580913,-0.42926314833283286,0.052375063921214604,-0.3088535952693192,-0.06803448914229904,0.5042329893798865,6.34900910723448,-35.7430800691414,0.12040955306351143,3,0.21903324127197266,0.2605733871459961,0.3361024856567383,0.7024164199829102,-0.6042289733886719,4,-0.007083339032861957,-1.526269620808433,18.2175235748291,1.7000012626740912,18.202417373657227,-1.2222315754030313,18.25528717041016,-0.007083339032861957
5376,2005-03-14,18.19486427307129,18.24018096923828,18.096677780151367,18.126888275146484,9583244.0,0.0037500092069306934,-1.2353046035919604,-0.5294126385216289,52.17388917456444,48.177480806397696,0.13948403520316077,0.12851744554164313,0.3513182243949231,0.888472940759371,5.152656916584521,0.14350318908691406,-0.05405014102543504,-0.11404809951782369,-0.36075102608526777,0.1326548270496204,-0.23739956280154573,0.009303363765898354,0.41487925208008036,22.806939817111886,-23.101279855157724,0.12335146328372217,3,0.15105724334716797,0.1699390411376953,0.23413848876953125,0.6344404220581055,-0.8534736633300781,0,-0.008302243685601618,-1.4800193947230191,18.126888275146484,-1.526269620808433,18.2175235748291,1.7000012626740912,18.202417373657227,-0.008302243685601618
5377,2005-03-15,17.87009048461914,18.27039337158203,17.862537384033203,18.27039337158203,12512330.0,-0.017849750543774023,1.0377369278710082,-5.888885771205701,35.88237915564922,46.796120945899226,0.4314863277505516,0.433270633105181,0.6386554532502018,1.191796470594042,5.77522002867601,0.4078559875488281,-0.047320759910867594,-0.41200923919677734,-0.7224552871434398,-0.10156319125011493,-0.5672322631701086,-0.25678621522344613,0.7191304107322303,1.5385093553801206,-44.16677127567964,0.15522302397333032,3,0.3587608337402344,0.40407848358154297,0.5362534523010254,0.9592142105102539,-0.3625373840332031,1,0.007185128434250787,-1.2353046035919604,18.19486427307129,-1.4800193947230191,18.126888275146484,-1.526269620808433,18.2175235748291,0.007185128434250787
5378,2005-03-16,17.68882179260254,17.945619583129886,17.643505096435547,17.82477378845215,14769088.0,-0.010143691895271645,-1.666672278527928,0.33962282131183474,30.729175572177624,43.71696232456145,0.5656782089840533,0.578779768043276,0.7839921150967264,1.359749709504726,6.738465517655409,0.3021144866943395,-0.03594554890863222,-0.5517372131347642,-0.9407527260183919,-0.16272170025113653,-0.7462449695765798,-0.3572294566929486,0.8567980920697416,6.382915847276401,-38.12457462123543,0.19450775644181417,3,0.4305133819580078,0.4758310317993164,0.7156338691711426,1.1404829025268555,-0.16616249084472656,2,0.009820642294181114,1.0377369278710082,17.87009048461914,-1.2353046035919604,18.19486427307129,-1.4800193947230191,18.126888275146484,0.009820642294181114
5379,2005-03-17,17.673715591430664,17.76435089111328,17.545316696166992,17.726585388183594,8929850.0,-0.0008539970241654427,2.4117262585599906,0.3888857712057016,28.571466747191963,40.4898018905724,0.5220110507230409,0.5563831003942923,0.7688241246706511,1.3666237170447957,7.821928989567621,0.21903419494628906,-0.046634587097681646,-0.5249249458312981,-0.9677089685101983,-0.08214092315239796,-0.7463169571707482,-0.30353293449184804,0.7997351101826773,16.346144506930077,-26.0337808784174,0.22139201133944933,3,0.3851966857910156,0.44184303283691406,0.7137460708618164,1.1555891036987305,-0.06042289733886719,3,-0.017093999568535523,-1.666672278527928,17.68882179260254,1.0377369278710082,17.87009048461914,-1.2353046035919604,18.19486427307129,-0.017093999568535523
5380,2005-03-18,17.63595199584961,17.749244689941406,17.379154205322266,17.6812686920166,19503844.0,-0.002136709476040499,3.083335963887749,0.8571377033803528,30.167645054661165,38.0972359294581,0.47471506429384647,0.5698250286023097,0.7723286304850987,1.3988668963168607,8.696633507609363,0.3700904846191406,-0.07200408178849216,-0.5287006378173835,-1.0336411968759514,-0.023760078758815695,-0.7811709173466674,-0.2762303582880996,0.7446853052190967,28.81356657663943,-14.765677315255665,0.25247027952928375,3,0.31721973419189453,0.39652538299560547,0.7156333923339844,1.1933526992797852,-0.14350509643554688,4,-0.005995792054740212,2.4117262585599906,17.673715591430664,-1.666672278527928,17.68882179260254,1.0377369278710082,17.87009048461914,-0.005995792054740212
5381,2005-03-21,17.530210494995114,17.666162490844727,17.432024002075195,17.58308219909668,9739874.0,-0.005995792054740212,1.1379358389355254,1.1667157708658555,16.766495136102876,35.64312107816976,0.48856487853575814,0.6512557483478254,0.8489371749726438,1.5013113990008584,9.51245866176404,0.23413848876953125,-0.12144034204661125,-0.5978106498718283,-1.1740274026983855,-0.02159389704527115,-0.8859190262851087,-0.30970227345854795,0.730248834584021,16.949018332170144,-20.59036707214388,0.2881083764132794,3,0.33610343933105824,0.5022668838501012,0.8213748931884801,1.299094200134281,0.17371559143066762,0,-0.0004307531412390819,3.083335963887749,17.63595199584961,2.4117262585599906,17.673715591430664,-1.666672278527928,17.68882179260254,-0.0004307531412390819
5382,2005-03-22,17.401813507080078,17.63595199584961,17.36404800415039,17.55286979675293,9855194.0,-0.007324326650366975,-1.399993265823211,2.85703463203444,15.217439042131815,33.175804191478,0.5399461053596539,0.759713020670862,0.9478129761890273,1.62309872456985,10.92588626717072,0.27190399169921875,-0.18603673953140643,-0.6888209342956557,-1.349933414346534,-0.027708454244777414,-1.0193771743210966,-0.3582646942702148,0.7528892075882325,6.493698161102708,-25.716547576015166,0.3305562400254393,3,0.45694732666015625,0.6231107711791992,0.9592132568359375,1.4274911880493164,0.3625373840332031,1,-0.0034722184164474035,1.1379358389355254,17.530210494995114,3.083335963887749,17.63595199584961,2.4117262585599906,17.673715591430664,-0.0034722184164474035
5383,2005-03-23,17.673715591430664,17.892749786376953,17.44713020324707,17.55286979675293,17415366.0,0.01562492807085647,-1.6818301823983839,-0.8000050506963647,27.777719321012995,31.226243031356134,0.2069207334889036,0.46777476187833145,0.6533233779123933,1.3413976671717585,11.718122722345555,0.490936279296875,-0.23823197131421736,-0.3889732360839844,-1.071710941123687,0.29376446895571817,-0.7303420886038339,-0.04760438356413488,0.3702954637651388,58.57131518947156,30.51435019835347,0.3413688525198509,3,0.17371654510498047,0.3512086868286133,0.7231874465942383,1.1555891036987305,0.30211448669433594,2,-0.009401672782676895,-1.399993265823211,17.401813507080078,1.1379358389355254,17.530210494995114,3.083335963887749,17.63595199584961,-0.009401672782676895
5384,2005-03-24,17.598186492919922,17.73413848876953,17.560422897338867,17.673715591430664,7829342.0,-0.004273526872151545,-1.3000113640668207,-0.6250039458316234,22.065696528797076,28.81687841469879,0.2071410513587182,0.518742506213524,0.7110088242186805,1.4076744963704542,12.578984474942098,0.17371559143066406,-0.2644374454368794,-0.4320249557495117,-1.1390641864563733,0.27501427495734987,-0.7855445711029425,-0.07850534039608092,0.3506297351295231,44.285549366504085,21.739884432952294,0.3535196153534306,3,0.21903419494628906,0.3965263366699219,0.7930521965026855,1.2311182022094727,0.36253929138183594,3,-0.00429175990335684,-1.6818301823983839,17.673715591430664,-1.399993265823211,17.401813507080078,1.1379358389355254,17.530210494995114,-0.00429175990335684
5385,2005-03-28,17.74169158935547,18.0362548828125,17.63595199584961,17.673715591430664,11597446.0,0.008154538906226527,-4.579010327365525,-0.8999974746837042,29.333324354385667,26.279037879123376,0.0036315627413081586,0.3503716628527158,0.5470639026889188,1.2507131664718116,12.889574153637204,0.4380683898925781,-0.2841668185842856,-0.2613295555114732,-0.9688578930059322,0.4461987819829858,-0.6150937242587027,0.0924346132357563,-0.3776435852050781,56.17966688420396,36.477035896582436,0.35376416874722877,3,0.07552909851074219,0.2379150390625,0.6382179260253906,0.9403324127197266,0.23413848876953125,0,-0.007237128129355397,-1.3000113640668207,17.598186492919922,-1.6818301823983839,17.673715591430664,-1.399993265823211,17.401813507080078,-0.007237128129355397
5386,2005-03-29,17.620845794677734,17.930513381958008,17.590633392333984,17.74169158935547,12753430.0,-0.006811402062148253,-2.7499736947326334,-1.7777715424114033,30.555549060367,25.687167868536463,0.038543191059730475,0.4509115712627718,0.6548967591282704,1.359072396696586,13.269534479380873,0.33987998962402344,-0.32516681521658697,-0.3546073913574226,-1.077185762816491,0.36797098010164575,-0.715896577086955,0.006681794372109806,-0.24335365295410227,38.20219618080186,16.335985025492057,0.36128918572953334,3,0.07930564880371094,0.3587608337402344,0.759063720703125,1.061178207397461,0.3549842834472656,1,-0.007286761189548185,-4.579010327365525,17.74169158935547,-1.3000113640668207,17.598186492919922,-1.6818301823983839,17.673715591430664,-0.007286761189548185
5387,2005-03-30,17.90030288696289,17.92296028137207,17.63595199584961,17.673715591430664,11627368.0,0.01585945961626689,1.1111150082424328,-1.8750118374948703,41.8699333046582,26.925029838812083,-0.2639329502902861,0.14184609478427035,0.3658927383575623,1.066456237511698,14.178334061843195,0.30211448669433594,-0.3544533529821656,-0.05173645019531392,-0.7506382134181173,0.6471653130274895,-0.4011873318067174,0.29771443141608955,-0.5096354904174802,76.9230520184802,52.70317518296456,0.3494508816114023,3,-0.2001514434814453,0.07930374145507812,0.47960662841796875,0.7817211151123047,-0.015106201171875,2,-0.010970585345800754,-2.7499736947326334,17.620845794677734,-4.579010327365525,17.74169158935547,-1.3000113640668207,17.598186492919922,-0.010970585345800754
5388,2005-03-31,17.892749786376953,17.975830078125,17.82477378845215,17.945619583129886,12519876.0,-0.0004219537866836376,1.6667003384009293,-0.23333080801705314,41.224485168078616,28.330920774466154,-0.25078310761902145,0.1179718958580267,0.35217035046391487,1.055607616484398,15.0041755550699,0.15105628967285156,-0.4043997906289256,-0.03549804687499858,-0.706536673305834,0.6355405795558369,-0.3710173600904163,0.30002126634041915,-0.48917064010620237,69.8412253029386,43.739520336289665,0.33551931321541695,3,-0.1925983428955078,0.08685684204101562,0.48715972900390625,0.7892742156982422,-0.0528717041015625,3,-0.007176029218350255,1.1111150082424328,17.90030288696289,-2.7499736947326334,17.620845794677734,-4.579010327365525,17.74169158935547,-0.007176029218350255
5389,2005-04-01,17.87009048461914,18.066465377807614,17.71147918701172,17.960725784301758,13940131.0,-0.0012663957205205634,1.3500110483285774,1.7143114830981208,42.79660835584014,29.734138919041598,-0.22052967188063377,0.1043409219010698,0.35504361104972304,1.0579788576473987,16.131737906170173,0.3549861907958949,-0.4083353484289489,-0.031722259521483664,-0.6653226508952699,0.6018781318523025,-0.348522455208375,0.28507793616540766,-0.4538578236175539,58.73020326849041,28.88527940643572,0.316800195686893,4,-0.15483379364013672,0.10951614379882812,0.4984893798828125,0.8119335174560547,-0.06042289733886719,4,0.0059171269220414935,1.6667003384009293,17.892749786376953,1.1111150082424328,17.90030288696289,-2.7499736947326334,17.620845794677734,0.0059171269220414935
5390,2005-04-04,18.05891227722168,18.119335174560547,17.83987808227539,17.960725784301758,14910358.0,0.010566359066008113,1.5517433557421019,-1.083314042803931,46.42856427061098,33.02992437843139,-0.3833594108662801,-0.1254123960051814,0.15601359208330834,0.8492786500977836,16.899143610050082,0.27945709228515625,-0.3816054718042281,0.17900285720825337,-0.39549875393707623,0.753504468353583,-0.10824794836441143,0.4662536627809182,-0.616670307547853,88.57145949378048,55.44712099916816,0.2872508055726647,4,-0.31722068786621094,-0.07930564880371094,0.30966758728027344,0.6231117248535156,-0.34743309020996094,0,-0.005437010347725479,1.3500110483285774,17.87009048461914,1.6667003384009293,17.892749786376953,1.1111150082424328,17.90030288696289,-0.005437010347725479
5391,2005-04-05,18.27794647216797,18.37613296508789,18.14199447631836,18.209970474243164,21974560.0,0.012128869756046434,-1.2962859040190053,0.6923151637592758,61.3445565397495,38.15515965594446,-0.5421900427389161,-0.37685488623122154,-0.07357250163781259,0.6131262635833323,17.556642083114383,0.31722068786621094,-0.3427478754729023,0.40634517669677805,-0.13780637971488474,0.9504967331084408,0.13426939849094666,0.6784209549026095,-0.7950789102009388,86.73479905583558,47.56551842141252,0.2720757782058313,4,-0.3663148880004883,-0.29833984375,0.026433944702148438,0.40407752990722656,-0.6797599792480469,1,-0.016529011861535103,1.5517433557421019,18.05891227722168,1.3500110483285774,17.87009048461914,1.6667003384009293,17.892749786376953,-0.016529011861535103
5392,2005-04-06,18.05891227722168,18.27039337158203,17.968278884887695,18.262840270996094,14031487.0,-0.011983523164367238,1.7586056758710171,-3.0,60.08228613710338,41.744555968843386,-0.24601530820125816,-0.18265157259483544,0.13312102580003327,0.8157655722783161,18.15846990348529,0.30966758728027344,-0.3081001284982392,0.1971297264099121,-0.3244915822771226,0.7187510350969468,-0.06368092793360347,0.4579403807534277,-0.504583483004982,52.27279249289752,8.586283467366798,0.26081065434351725,4,-0.09063434600830078,-0.07930564880371094,0.2454681396484375,0.6231117248535156,-0.4984893798828125,2,-0.004600620337553485,-1.2962859040190053,18.27794647216797,1.5517433557421019,18.05891227722168,1.3500110483285774,17.87009048461914,-0.004600620337553485
5393,2005-04-07,18.00604248046875,18.24018096923828,17.998489379882812,18.08912467956543,16010073.0,-0.0029276290809394645,-3.9230171526253423,0.4074094858628656,58.87097513265604,45.83403136927217,-0.15762325203766636,-0.1530973993203375,0.17497277041398362,0.8489928302290224,18.34113567474781,0.24169158935546875,-0.24438049813312546,0.15407867431640554,-0.3475549602477521,0.6557123088805632,-0.09673814296567329,0.40489549159848437,-0.3859693525823573,44.318305736505295,-2.7098126064449133,0.2508168172820788,4,-0.0226593017578125,-0.02643585205078125,0.2832322120666504,0.6759815216064453,-0.5740184783935547,3,-0.006711402286694423,1.7586056758710171,18.05891227722168,-1.2962859040190053,18.27794647216797,1.5517433557421019,18.05891227722168,-0.006711402286694423
5394,2005-04-08,17.938066482543945,18.16465377807617,17.885196685791016,18.066465377807614,15534624.0,-0.0037751770272972385,-1.3871093877284717,1.545444110287154,57.93648805330442,49.012160669152024,-0.040638743820196055,-0.11292058866262522,0.22774827089719452,0.891063510458455,18.90215522212412,0.2794570922851527,-0.1591157272095991,0.10007553100586009,-0.37346596473250315,0.5736170267442233,-0.13669521686331976,0.33684627887503993,-0.25750856768143393,18.310024470748917,-29.74062071670274,0.23677074786918112,4,0.04531669616699219,0.04154014587402344,0.3040022850036621,0.74395751953125,-0.30211448669433594,4,-0.005473744919169743,-3.9230171526253423,18.00604248046875,1.7586056758710171,18.05891227722168,-1.2962859040190053,18.27794647216797,-0.005473744919169743
5395,2005-04-11,17.998489379882812,18.021148681640625,17.885196685791016,17.998489379882812,9040669.0,0.003368417515771105,4.99983164983165,-0.0,62.60164187362902,52.57283764840336,-0.06794975755164501,-0.19337021328199455,0.17467107748312216,0.8083210072888463,19.224457978995286,0.13595199584960938,-0.10252809722802425,0.16691837310791158,-0.29342957812757575,0.6272663243433989,-0.06325560250983386,0.397092348725657,-0.26228546100227135,23.07686330577485,-27.713771800470198,0.23017397561774441,4,0.0075531005859375,-0.01888275146484375,0.2379150390625,0.6835346221923828,-0.25679779052734375,0,-0.010490980027112018,-1.3871093877284717,17.938066482543945,-3.9230171526253423,18.00604248046875,1.7586056758710171,18.05891227722168,-0.010490980027112018
5396,2005-04-12,18.043806076049805,18.11178207397461,17.885196685791016,17.990936279296875,12507034.0,0.0025178055341490424,1.399991918947039,100.0,68.08504007745765,55.485627289825516,-0.052478765368270786,-0.26412593768874615,0.1385956030155242,0.7437365722664424,19.42549806895853,0.22658538818359375,-0.023739771587386826,0.21978797912597514,-0.2199588189130175,0.6595347771649678,-8.54198935194006e-05,0.4396613781454697,-0.25640783347267515,41.17620844350694,-14.589064142619023,0.21987339901949557,4,0.0,-0.07552814483642578,0.19826269149780273,0.6382179260253906,-0.15860939025878906,1,-0.018417782126310622,4.99983164983165,17.998489379882812,-1.3871093877284717,17.938066482543945,-3.9230171526253423,18.00604248046875,-0.018417782126310622
5397,2005-04-13,17.998489379882812,18.104230880737305,17.907854080200195,17.990936279296875,11903819.0,-0.002511482110592156,-1.2608752937042975,0.14286229661964717,60.487794061669646,57.62599494466897,0.009197599622787322,-0.21997493492237297,0.1894085847241911,0.7687233979083246,18.84253134709824,0.19637680053710938,0.03575876949143719,0.1680513381958022,-0.27822805745945445,0.6143307338510589,-0.055088359631824346,0.39119103602342875,-0.16399235950482094,31.914847888928293,-22.524905170812843,0.22313969782762813,4,0.04531669616699219,-0.052870750427246094,0.24357938766479492,0.6835346221923828,-0.07552909851074219,2,-0.022240915807651862,1.399991918947039,18.043806076049805,4.99983164983165,17.998489379882812,-1.3871093877284717,17.938066482543945,-0.022240915807651862
5398,2005-04-14,17.862537384033203,18.179758071899414,17.854984283447266,18.066465377807614,11671987.0,-0.007553522575153737,-1.965507632557451,-26.999242424241952,58.21595910160103,59.3392561386424,0.15691451250645372,-0.07414264922125824,0.32549459635314903,0.8841927560560876,17.479743833799994,0.32477378845214844,0.10114943359155504,0.023413562774656782,-0.4179960263765423,0.4648231519258559,-0.19729123180094277,0.24411835735025633,0.5135955810546875,2.325649684334165,-51.192703169373075,0.22070479457559952,4,0.2454681396484375,0.0075531005859375,0.3870844841003418,0.8194866180419922,-0.015106201171875,3,-0.016913301856229412,-1.2608752937042975,17.998489379882812,1.399991918947039,18.043806076049805,4.99983164983165,17.998489379882812,-0.016913301856229412
5399,2005-04-15,17.371601104736328,17.862537384033203,17.296073913574222,17.832326889038086,15303322.0,-0.027484128863781043,1.173911452214413,2.2592571808038406,40.540556351829636,58.68503303655558,0.6366549705428746,0.4142376519622566,0.7994189767651427,1.3542368550118198,16.458037838408156,0.5664634704589808,0.11545440845567612,-0.4524169921875014,-0.9362950695757455,0.031461085200742644,-0.6943560308816252,-0.2104779534933776,0.9941088867187489,8.546853584571352,-42.79104087895257,0.24193903869412275,4,0.46450233459472656,0.46450233459472656,0.964879035949707,1.3104228973388672,0.5287017822265625,4,0.0034782572414924218,-1.965507632557451,17.862537384033203,-1.2608752937042975,17.998489379882812,1.399991918947039,18.043806076049805,0.0034782572414924218
5400,2005-04-18,17.530210494995114,17.666162490844727,17.492446899414062,17.63595199584961,19261287.0,0.009130384085065169,1.0909122214952305,0.2295107077949844,47.72725316120284,57.17199932782818,0.4416014804442625,0.2606646035281983,0.6196897645609987,1.179907621691509,14.974406371331225,0.29456138610839844,0.13554550367369345,-0.28852052688598917,-0.7832401084392657,0.20619905466728738,-0.5358803176626274,-0.04116073610935089,0.7927140533447279,26.49550512081604,-25.40911530219946,0.24735979077663847,4,0.25302314758301137,0.30589294433594105,0.8364810943603551,1.1518135070800817,0.3021163940429723,0,0.006031958423128092,1.173911452214413,17.371601104736328,-1.965507632557451,17.862537384033203,-1.2608752937042975,17.998489379882812,0.006031958423128092
5401,2005-04-19,17.522659301757812,17.620845794677734,17.454683303833008,17.522659301757812,13133153.0,-0.0004307531412390819,-1.4444288560285081,-0.0,39.03507994665788,54.83342086222313,0.369617481056725,0.2820836496569541,0.6060849378719908,1.172259049522765,13.448539811091631,0.16616249084472656,0.15324286533743603,-0.2956941604614265,-0.7913515068238439,0.19996318590099094,-0.543522833642637,-0.047865487280216,0.7591912211914043,25.640992434788878,-22.144770247731373,0.24782867318120932,4,0.2454681396484375,0.3134441375732422,0.8440322875976562,1.1593647003173828,0.26434898376464844,1,0.01249994557479539,1.0909122214952305,17.530210494995114,1.173911452214413,17.371601104736328,-1.965507632557451,17.862537384033203,0.01249994557479539
5402,2005-04-20,17.34139060974121,17.58308219909668,17.303625106811527,17.484893798828125,10991848.0,-0.010344816325819739,-1.5517211351742537,-100.0,35.45816652899748,52.231997684038845,0.48992276687449987,0.4833764732180157,0.766820389034276,1.3383255504056883,11.82098802712187,0.2794570922851527,0.14377163926094028,-0.47394170761108256,-0.9808970063473943,0.03301359112522917,-0.7274193569792402,-0.22046405824292492,0.9010288488330076,5.128155318850052,-38.220844472490924,0.25347764936815664,4,0.39652538299560547,0.49471282958984375,1.0139718055725098,1.2726573944091797,0.5211467742919922,2,0.03135885052634313,-1.4444288560285081,17.522659301757812,1.0909122214952305,17.530210494995114,1.173911452214413,17.371601104736328,0.03135885052634313
5403,2005-04-21,17.507553100585938,17.590633392333984,17.379154205322266,17.484893798828125,10552545.0,0.009581843497106224,1.2400096973615096,-0.15790103273655248,41.111109032647846,50.36251112618811,0.2744776391675465,0.32056264665001066,0.5782233043779641,1.156325602703923,11.377417105345517,0.24924278259277344,0.08388891223335904,-0.2994710922241204,-0.8214228355872883,0.22248065113904758,-0.5604469639057044,-0.0384952205425364,0.6970125361882822,37.333243543553266,-3.902004272938626,0.2609758716815834,4,0.2303628921508789,0.3285503387451172,0.7439570426940918,1.1064949035644531,0.3700904846191406,3,0.023727312343392537,-1.5517211351742537,17.34139060974121,-1.4444288560285081,17.522659301757812,1.0909122214952305,17.530210494995114,0.023727312343392537
5404,2005-04-22,17.522659301757812,17.58308219909668,17.205438613891598,17.515106201171875,10161965.0,0.0008628390892253535,4.882349445913481,0.3333333333333333,35.62753491757903,47.36538813107145,0.21707710339961395,0.31569380415655957,0.5459957215771496,1.126876759842851,11.070749589047027,0.3776435852050817,0.03797040237153482,-0.2805885314941392,-0.8099425956608854,0.24876553267260704,-0.5452655635775123,-0.015911499410766083,0.6455666660884063,68.8526694045177,32.216940588695735,0.26467703208337323,4,0.1699390411376953,0.2681264877319336,0.6193346977233887,1.0876121520996094,0.13595008850097656,4,0.018534394552254696,1.2400096973615096,17.507553100585938,-1.5517211351742537,17.34139060974121,-1.4444288560285081,17.522659301757812,0.018534394552254696
5405,2005-04-25,17.613292694091797,17.82477378845215,17.567975997924805,17.78700828552246,12367881.0,0.005172353737705304,1.0605921470495956,-22.999242424242425,30.869484062935683,43.23032635168011,0.07382042789538446,0.22656392623390786,0.445758759097032,1.0244529109802656,11.643141452393888,0.30211448669433594,-0.003415761030865383,-0.18353519439697408,-0.7191104709090652,0.35204008211511706,-0.45132283265301965,0.08425244385907149,0.4971660325171463,65.85353084290617,34.08625720615881,0.2677876382560455,4,0.07930564880371094,0.17749309539794922,0.47394275665283203,0.9705438613891602,-0.030210494995117188,0,0.016295090183073402,4.882349445913481,17.522659301757812,1.2400096973615096,17.507553100585938,-1.5517211351742537,17.34139060974121,0.016295090183073402
5406,2005-04-26,17.492446899414062,17.65105628967285,17.492446899414062,17.65105628967285,12357289.0,-0.006861056406464616,1.0,0.9130406139859679,32.718834480984825,40.144886398270685,0.12095028247335549,0.3555251440163971,0.5515029229298278,1.1253293910220563,12.170995958199601,0.15860939025878906,-0.04440647339556847,-0.29796104431152415,-0.8453660113495438,0.24944392272649552,-0.571663527830534,-0.024258560792514317,0.5637106204318414,46.341350743740875,16.458699617735547,0.2737024835190095,4,0.2001514434814453,0.2983388900756836,0.5003776550292969,0.9365558624267578,0.19637489318847656,1,0.01943009983557009,1.0605921470495956,17.613292694091797,4.882349445913481,17.522659301757812,1.2400096973615096,17.507553100585938,0.01943009983557009
5407,2005-04-27,17.70392608642578,17.82477378845215,17.44713020324707,17.469789505004886,16317638.0,0.012089742974655149,-1.7027130327952769,-1.4761836045071146,41.59656553995549,38.29828711364341,-0.15277249097353618,0.135528166126889,0.3243898128989322,0.8910487420966788,12.463451394965544,0.3776435852050781,-0.09908518759888096,-0.07666301727294922,-0.6228116303442199,0.4694855957983215,-0.3497373238085828,0.19641128926268436,0.30118829906286493,80.48751193372559,50.26500870777049,0.27307430653563464,4,-0.1699380874633789,0.08685970306396484,0.2454695701599121,0.7250766754150391,-0.07552719116210938,2,0.004692868615192802,1.0,17.492446899414062,1.0605921470495956,17.613292694091797,4.882349445913481,17.522659301757812,0.004692868615192802
5408,2005-04-28,17.76435089111328,17.885196685791016,17.522659301757812,17.522659301757812,17450055.0,0.003413073709894743,-2.0,1.0322675247444253,45.14767887529847,38.81018961625106,-0.255453391832269,0.06850301051261454,0.24505856814339566,0.8114397094082193,12.909675834286672,0.3625373840332031,-0.17129851617002245,-0.009818267822264914,-0.5534282882369226,0.5337917525923928,-0.2816232780295955,0.2619867423850657,0.1927829480795431,82.22223469299006,48.40707410759221,0.2718050102073289,4,-0.21903324127197266,0.026434898376464844,0.1774916648864746,0.5022649765014648,-0.16616439819335938,3,0.005527164686272901,-1.7027130327952769,17.70392608642578,1.0,17.492446899414062,1.0605921470495956,17.613292694091797,0.005527164686272901
5409,2005-04-29,17.975830078125,18.021148681640625,17.779455184936523,17.862537384033203,19030249.0,0.011904695437957802,1.3703585925662658,0.46874901354209414,49.41632291296137,38.99786403311312,-0.4159508370877205,-0.14192481799731738,0.01698397262751783,0.5854291960709546,12.781080283157554,0.25679779052734375,-0.2200151320991246,0.19637393951416016,-0.3531882767669394,0.7459361557952597,-0.07840716862638786,0.47115504765470817,-0.770391464233402,92.10502706420647,54.57976073193625,0.274781108140549,4,-0.3625364303588867,-0.1850442886352539,-0.03965187072753906,0.2907857894897461,-0.27190399169921875,4,-0.005462139578155334,-2.0,17.76435089111328,-1.7027130327952769,17.70392608642578,1.0,17.492446899414062,-0.005462139578155334
5410,2005-05-02,17.960725784301758,18.149547576904297,17.960725784301758,18.08912467956543,19492193.0,-0.000840255707669546,-1.941174722956713,-1.1333378228223172,47.82611299541046,39.974645482974516,-0.37253143301319724,-0.141825011240428,0.021305901671944127,0.5869727922908226,12.760281247602363,0.18882179260253906,-0.2584181088457669,0.18617897033691477,-0.3545553086228317,0.7269132492966612,-0.08418816914295846,0.456546109816788,-0.7389729690551796,73.11829124905978,34.5654561032195,0.2703671394798726,5,-0.2832326889038086,-0.16993999481201172,-0.05475902557373047,0.29456138610839844,-0.18127059936523438,0,-0.0168209457496995,1.3703585925662658,17.975830078125,-2.0,17.76435089111328,-1.7027130327952769,17.70392608642578,-0.0168209457496995
5411,2005-05-03,17.975830078125,18.11178207397461,17.915407180786133,18.0362548828125,16352724.0,0.000840962331068118,-1.1666491298217556,0.4706022163462967,49.39756958882603,41.52346804517769,-0.3537990658496568,-0.19049014183385538,-0.0029231403842118198,0.5600669220112664,13.18343915953287,0.19637489318847656,-0.21978144222729057,0.21638908386230327,-0.28021187484006305,0.7129900425646696,-0.03191139548887989,0.4646895632134864,-0.7169654724121131,75.26862157824851,34.39411994236889,0.24830047935118327,5,-0.2983369827270508,-0.1850442886352539,-0.07741641998291016,0.27945709228515625,-0.29456138610839844,1,-0.02184866441891098,-1.941174722956713,17.960725784301758,1.3703585925662658,17.975830078125,-2.0,17.76435089111328,-0.02184866441891098
5412,2005-05-04,17.975830078125,18.066465377807614,17.907854080200195,17.960725784301758,11247248.0,0.0,-1.6249782982685377,-0.24996843434343435,53.24675750605646,42.87187343111198,-0.28422938489818605,-0.20768153171839998,-0.008583700225795354,0.5510398777840209,13.59266036311196,0.15861129760741832,-0.20737257594411318,0.22054319381713938,-0.2668139078481069,0.7079002954823856,-0.02313535701548375,0.4642217446497625,-0.6813381535644574,72.28892201904647,25.441982140483027,0.24367855083262238,5,-0.2983369827270508,-0.1850442886352539,-0.13595104217529297,0.27945709228515625,-0.12839889526367188,2,-0.01596634393377605,-1.1666491298217556,17.975830078125,-1.941174722956713,17.960725784301758,1.3703585925662658,17.975830078125,-0.01596634393377605
5413,2005-05-05,17.885196685791016,17.983383178710938,17.726585388183594,17.945619583129886,12075542.0,-0.005041958671175739,2.7778245436816924,-4.000378835711815,69.10126068661037,46.59117629433768,-0.15018761504309452,-0.13340557579460466,0.072540919957234,0.6285302316888384,14.2558810032629,0.25679779052734375,-0.1765155455795835,0.13595209121704244,-0.3412047270508225,0.6131089094849074,-0.10262631791689003,0.3745305003509749,-0.5565025351367225,37.500112737538,-13.605292988808309,0.23857840913393194,5,-0.08685779571533203,-0.09441089630126953,-0.045317649841308594,0.3700904846191406,0.17371559143066406,3,-0.01435811945704557,-1.6249782982685377,17.975830078125,-1.1666491298217556,17.975830078125,-1.941174722956713,17.960725784301758,-0.01435811945704557
5414,2005-05-06,17.83987808227539,17.975830078125,17.71147918701172,17.92296028137207,9492815.0,-0.0025338610646439275,1.8000040405264806,1.3750118374947895,62.57674794757841,50.114205614853546,-0.06161937833089226,-0.10099840840940999,0.10714110238493646,0.6548819262426164,14.562003082478817,0.26435089111328125,-0.11853816469629308,0.09554290771484375,-0.3754140496237426,0.5664998650534301,-0.13993557095444942,0.3310213863841369,-0.4783497945710984,29.31023973109712,-23.87922280698617,0.23547847866929347,5,-0.04153919219970703,-0.04909229278564453,9.5367431640625e-07,0.4154090881347656,0.21148109436035512,4,-0.01354782741456062,2.7778245436816924,17.885196685791016,-1.6249782982685377,17.975830078125,-1.1666491298217556,17.975830078125,-0.01354782741456062
5415,2005-05-09,17.809667587280273,17.892749786376953,17.68882179260254,17.78700828552246,7618826.0,-0.001693424969374191,1.1599830299602012,-0.272733533827682,61.44580329420069,53.30609103854419,-0.0006969948523796177,-0.09028841487486616,0.12484371726222321,0.6634659471531243,14.913434937847676,0.20392799377441406,-0.08124748497663958,0.0747735023498528,-0.382090739840411,0.5316377445401166,-0.15365861874527909,0.3032056234449847,-0.41661852800798016,28.57142857142857,-26.94183536588841,0.22843212109513222,5,-0.011328697204589844,-0.018881797790527344,0.03776407241821289,0.4456195831298828,0.324773788452152,0,-0.005937309067464702,1.8000040405264806,17.83987808227539,2.7778245436816924,17.885196685791016,-1.6249782982685377,17.975830078125,-0.005937309067464702
5416,2005-05-10,17.71147918701172,17.81722068786621,17.65105628967285,17.68882179260254,8178480.0,-0.0055132079129136535,-2.3846034305250683,0.9999158249158249,65.80642218127372,55.996075109801765,0.14732089783533198,-0.019261194914115265,0.21277771516383837,0.7424935049485271,15.730166921173119,0.16616439819335938,-0.0333377200817182,-0.0067985534667975855,-0.4399128634397087,0.42631575650611353,-0.22335570845325137,0.2097586015196562,-0.28817018703414377,14.545396108249204,-45.385627203205374,0.2165571549864549,5,0.12462425231933594,0.07930660247802734,0.149169921875,0.5438079833984375,0.37764549255371094,1,0.0038379627814855155,1.1599830299602012,17.809667587280273,1.8000040405264806,17.83987808227539,2.7778245436816924,17.885196685791016,0.0038379627814855155
5417,2005-05-11,17.598186492919922,17.68882179260254,17.41691780090332,17.65105628967285,10261000.0,-0.006396568739152952,3.235238194269077,-2.3334455762269553,54.05402177251476,56.985668765048025,0.27271607796148345,0.0658819477566972,0.3079573940096232,0.8355308374599915,16.869873887656055,0.29456138610839844,0.016122011273246528,-0.1000761032104478,-0.5152955761737736,0.31514336975287804,-0.30768583969210894,0.10753363327121335,0.551361083984375,31.999959594735195,-29.51764711773024,0.20760973648166264,5,0.18504619598388672,0.13972949981689453,0.34743261337280273,0.5287017822265625,0.5438079833984375,2,0.004721065953591674,-2.3846034305250683,17.71147918701172,1.1599830299602012,17.809667587280273,1.8000040405264806,17.83987808227539,0.004721065953591674
5418,2005-05-12,17.560422897338867,17.749244689941406,17.530210494995114,17.673715591430664,7823781.0,-0.0021458799516783644,-1.521728628208726,2.142862296619647,51.65560366525682,57.23447773752529,0.3112406923737723,0.08416665350183195,0.3267957069279497,0.8526138415633469,18.304917951195097,0.21903419494629262,0.07095876169145754,-0.12273397445678569,-0.5347595662594529,0.2892916173458815,-0.3287467703581193,0.0832788214445479,0.5744720840454107,25.675781743228534,-33.47172800423401,0.20601279590133417,5,0.2228097915649414,0.16238689422607422,0.41351938247680664,0.5664653778076172,0.6193351745605469,3,0.01634404178079074,3.235238194269077,17.598186492919922,-2.3846034305250683,17.71147918701172,1.1599830299602012,17.809667587280273,0.01634404178079074
5419,2005-05-13,17.432024002075195,17.68882179260254,17.39426040649414,17.68882179260254,9596220.0,-0.007311833890010111,1.2941115303484951,2.2666756456446344,42.30767362915406,56.621317807941246,0.39603592133013166,0.22906885991039871,0.43341312977362634,0.958048972758796,18.0439166331717,0.29456138610839844,0.09283726606268772,-0.25415401458740305,-0.6573523712482618,0.14904434207345574,-0.45575319291783245,-0.05255483625697366,0.6885114356994642,7.575606844409073,-48.628295240666496,0.20159917833042879,5,0.3209972381591797,0.2605743408203125,0.5494709014892578,0.6948642730712891,0.5966777801513636,4,0.035961875400805754,-1.521728628208726,17.560422897338867,3.235238194269077,17.598186492919922,-2.3846034305250683,17.71147918701172,0.035961875400805754
5420,2005-05-16,17.63595199584961,17.65860939025879,17.44713020324707,17.492446899414062,7725540.0,0.011698469079100438,1.2400096973615096,-0.5588252770432871,55.68866078530406,57.32032794088325,0.157786964315779,0.0352776368611174,0.20645890949743517,0.7310245307147767,17.76881047960423,0.22658538818359375,0.10787419341423998,-0.05551309585571218,-0.4528304335536504,0.341804241842226,-0.2541717647046795,0.14314557299325514,0.4555324406738279,57.14285714285714,-0.2958437666429461,0.19865866884896827,5,0.09441089630126953,0.05664634704589844,0.34554290771484375,0.4456186294555664,0.32477378845214844,0,0.023554565179350506,1.2941115303484951,17.432024002075195,-1.521728628208726,17.560422897338867,3.235238194269077,17.598186492919922,0.023554565179350506
5421,2005-05-17,17.74169158935547,17.74169158935547,17.484893798828125,17.530210494995114,9209082.0,0.005995683903581961,1.4285649864264005,1.4736835109918107,51.634040867527155,57.14113720326889,0.017145071986593763,-0.056086850468631155,0.08015145423152248,0.6019659028656577,17.219474682219854,0.25679779052734375,0.09976967887769561,0.03927488327026296,-0.3504533936406915,0.4290031601812174,-0.15558925518521605,0.23413902172574197,0.32190388596679753,97.87227183339243,41.55838429269576,0.19486413845547804,5,-0.05286979675292969,-0.04909324645996094,0.2511329650878906,0.33987903594970703,0.12839889526367188,1,0.022137110455273445,1.2400096973615096,17.63595199584961,1.2941115303484951,17.432024002075195,-1.521728628208726,17.560422897338867,0.022137110455273445
5422,2005-05-18,17.885196685791016,17.92296028137207,17.749244689941406,17.749244689941406,17339369.0,0.008088580263769574,-1.5555430848228065,0.6428564986426293,54.87806004761186,55.560781576713495,-0.15708785331172592,-0.16523410090960766,-0.07659080490783055,0.4347746959365715,15.918373313191985,0.18126869201660156,0.09870236887245909,0.15558967590332173,-0.20269602103238427,0.5138753728390277,-0.023553172564533043,0.3347325243711765,0.1516253867781252,92.85727170074064,38.175667266657754,0.17914284846785328,5,-0.2001514434814453,-0.1925983428955078,0.12084531784057617,0.1623859405517578,-0.13595199584960938,2,0.011402054858945299,1.4285649864264005,17.74169158935547,1.2400096973615096,17.63595199584961,1.2941115303484951,17.432024002075195,0.011402054858945299
5423,2005-05-19,17.92296028137207,17.968278884887695,17.832326889038086,17.960725784301758,11141725.0,0.002111444243219074,4.142712842712843,-0.27778557198574594,47.517735577362224,53.887557980022805,-0.21113438354152692,-0.17948293133748194,-0.1257212561961083,0.37426892909909526,14.513994680925185,0.13595199584960938,0.09254171012049284,0.17258291244506907,-0.1796133353760112,0.5247791602661493,-0.0035152114654692923,0.34868103635560743,0.08815932455406994,92.10502706420647,40.41576205880642,0.17609812391053975,5,-0.24169063568115234,-0.2303619384765625,0.07175207138061523,0.12462234497070312,-0.12084579467773438,3,0.012220871524997845,-1.5555430848228065,17.885196685791016,1.4285649864264005,17.74169158935547,1.2400096973615096,17.63595199584961,0.012220871524997845
5424,2005-05-20,17.847431182861328,17.945619583129886,17.76435089111328,17.92296028137207,15736005.0,-0.004214097298940178,1.9999526507677292,1.999949494949495,44.966365603936126,52.05650934777119,-0.15021825978054437,-0.08261070051540997,-0.06315802057868325,0.4251797909670856,12.666415930728652,0.18126869201660512,0.07448320645820061,0.08081521987914897,-0.25682068541952674,0.4184511251778247,-0.08800273277018889,0.24963317252848682,0.13901405508753228,76.81128125548983,26.682906139485837,0.16881795264933802,5,-0.16616153717041016,-0.1699380874633789,0.1416168212890625,0.2001514434814453,0.0528717041015625,4,0.01862043257839896,4.142712842712843,17.92296028137207,-1.5555430848228065,17.885196685791016,1.4285649864264005,17.74169158935547,0.01862043257839896
5425,2005-05-23,17.90030288696289,17.95317268371582,17.809667587280273,17.809667587280273,15221631.0,0.0029624265565082464,-2.1666491298217556,-1.2000050506325917,46.75331490172542,49.93949742782137,-0.2110784566955104,-0.11897790076028869,-0.12572664811788314,0.34979753165862704,11.863429472748683,0.14350509643554688,0.03763544350026038,0.11933641433715891,-0.2152445326514929,0.45391736132581073,-0.047954059157166995,0.2866268878314848,0.06797599792480469,85.93750616533758,37.378599384723,0.16729047349432624,5,-0.21903324127197266,-0.2228097915649414,-0.06419944763183594,0.11329269409180043,0.181268692016598,0,0.007173001265648127,1.9999526507677292,17.847431182861328,4.142712842712843,17.92296028137207,-1.5555430848228065,17.885196685791016,0.007173001265648127
5426,2005-05-24,17.832326889038086,17.885196685791016,17.779455184936523,17.83987808227539,9867507.0,-0.003797477526165882,1.153849142368733,-0.08331404280393107,44.17183997174113,48.84147722773542,-0.1387483475931468,-0.025542983317340173,-0.07062879507847342,0.396086322516922,10.84541143402319,0.12084770202636719,0.013325958182178965,0.034366416931153054,-0.2718341969764495,0.3405670308387556,-0.11873389002265,0.1874667238849561,0.12084579467773438,37.93115459303186,-7.311039981106461,0.15310030695380186,5,-0.15105724334716797,-0.15483379364013672,-0.022658348083496094,0.18126869201660512,0.10573959350585938,1,0.007200344411732562,-2.1666491298217556,17.90030288696289,1.9999526507677292,17.847431182861328,4.142712842712843,17.92296028137207,0.007200344411732562
5427,2005-05-25,17.78700828552246,17.854984283447266,17.749244689941406,17.76435089111328,8201518.0,-0.002541373528963442,-3.0,-3.0005051780752714,45.85983982705568,48.1975034679353,-0.07132972145459959,0.02774138520517866,-0.028510430263374076,0.41911344966246844,10.573149977846574,0.10573959350585938,-0.009893997866484483,-0.015106296539308062,-0.3181736775856372,0.28796108450702107,-0.16663998706247085,0.13642739398385473,0.16616439819335938,17.24095892438848,-27.78340002062545,0.1515336905231637,5,-0.10573863983154297,-0.10951519012451172,0.015107154846191406,0.22658729553223012,0.28701019287109375,2,0.004670948467725422,1.153849142368733,17.832326889038086,-2.1666491298217556,17.90030288696289,1.9999526507677292,17.847431182861328,0.004670948467725422
5428,2005-05-26,17.862537384033203,17.938066482543945,17.7945613861084,17.83987808227539,8168153.0,0.004246307040415509,-1.533351291289269,1.0000841821702164,50.93170332307519,49.155728989482085,-0.11118991993057037,-0.04221927235937528,-0.10058436894950518,0.3236765006159672,10.382356234849986,0.15105819702148438,-0.030022557105180425,0.055513477325440874,-0.24815861632068703,0.3591855709715688,-0.09632256949762308,0.20734952414850483,-0.4682769775390625,55.55524378723683,8.19024554770759,0.15183604682306406,5,-0.1548328399658203,-0.1850442886352539,-0.07552766799926758,0.12839984893798828,0.33987998962402344,3,-0.0063424748486777816,-3.0,17.78700828552246,1.153849142368733,17.832326889038086,-2.1666491298217556,17.90030288696289,-0.0063424748486777816
5429,2005-05-27,17.877643585205078,17.92296028137207,17.78700828552246,17.92296028137207,6509181.0,0.0008456917876280556,5.000084178627047,-1.9999158249158249,52.83018568254336,48.8381206447309,-0.06306997093845368,-0.06857436170688658,-0.111501644487074,0.2918043309058831,10.735633392815732,0.13595199584960938,-0.0234882625711208,0.07552900314330913,-0.21971009828045496,0.3707681045670732,-0.07209054756857469,0.22314855385519294,-0.4725070571899401,62.962859040190054,12.674471257148227,0.1476195507118825,5,-0.15105724334716797,-0.2001504898071289,-0.09063386917114258,0.11329364776611328,-0.04531669616699219,4,-0.004224779297717252,-1.533351291289269,17.862537384033203,-3.0,17.78700828552246,1.153849142368733,17.832326889038086,-0.004224779297717252
5430,2005-05-31,17.65860939025879,17.87009048461914,17.63595199584961,17.78700828552246,13900544.0,-0.012251849294476092,-1.69568272651412,2.8333684077612693,48.000017316492084,48.434340250171445,0.1782623564113628,0.13351068746234063,0.11048006599840932,0.49118148542222784,11.685919362371736,0.24169158935546875,-0.014651947385065256,-0.12839937210083008,-0.4203660659894197,0.16356732178775957,-0.2743827190451249,0.017583974843464745,-0.24281426315307542,7.499605416837653,-45.35570187151241,0.1459833469442944,5,0.14350605010986328,0.11329460144042969,0.08308267593383789,0.28701019287109375,-0.015104293823242188,1,0.013687006228102483,5.000084178627047,17.877643585205078,-1.533351291289269,17.862537384033203,-3.0,17.78700828552246,0.013687006228102483
5431,2005-06-01,17.58308219909668,17.673715591430664,17.522659301757812,17.55286979675293,18880372.0,-0.004277074683116,-2.3333473631045076,-0.23530110817314834,49.41182237763692,47.82698050906312,0.2558277879751394,0.18773059358021982,0.19154679768640648,0.549910238631476,12.812640811671312,0.15105628967285156,0.017890374223661354,-0.18428916931152273,-0.47561341377532074,0.10703507515227528,-0.32995129154341996,-0.0386270470796255,-0.15684164488220276,14.545462893665084,-39.256389874959375,0.14566212223189892,6,0.16238689422607422,0.18882179260253906,0.15860986709594727,0.3625373840332031,0.21903228759765625,2,0.028350511829400293,-1.69568272651412,17.65860939025879,5.000084178627047,17.877643585205078,-1.533351291289269,17.862537384033203,0.028350511829400293
5432,2005-06-02,17.68882179260254,17.70392608642578,17.44713020324707,17.598186492919922,13003004.0,0.006013712061887055,3.250043404832931,2.9999368686868686,54.74859625857058,48.630409473641826,0.1333233881092184,0.06259591258669417,0.09682891331261345,0.42866071659835114,14.070586890197992,0.25679588317871094,0.019728333294541045,-0.0641991615295403,-0.34015794472711036,0.21175962166802975,-0.2021785531283271,0.0737802300692465,-0.25234471982147255,49.230745322309936,-7.793071191353668,0.13797939159878508,6,0.01132965087890625,0.08308219909667969,0.05287027359008789,0.25679779052734375,0.27945709228515625,3,0.014090519587101058,-2.3333473631045076,17.58308219909668,-1.69568272651412,17.65860939025879,5.000084178627047,17.877643585205078,0.014090519587101058
5433,2005-06-03,17.628398895263672,17.68882179260254,17.55286979675293,17.628398895263672,11344694.0,-0.003415880268754612,1.2500078916632469,0.0,57.647051833013705,50.039374610206,0.16491078875604614,0.1083488394725407,0.15903308626171864,0.4752356350887297,14.732122510805201,0.13595199584960938,0.019252051243597634,-0.11178216934204244,-0.3857360324840293,0.16217169379994445,-0.24875910091303766,0.025194762228952783,-0.18189003428734907,38.09525718317086,-24.143123972982707,0.13697693157099375,6,0.07175254821777344,0.14350509643554688,0.033987998962402344,0.31722068786621094,0.4078559875488281,4,0.025278505766602066,3.250043404832931,17.68882179260254,-2.3333473631045076,17.58308219909668,-1.69568272651412,17.65860939025879,0.025278505766602066
5434,2005-06-06,17.598186492919922,17.65860939025879,17.560422897338867,17.598186492919922,8235280.0,-0.0017138483490901635,-1.6000303045608364,0.0,48.29927298214752,50.211147730252904,0.17438856530935354,0.12598524446951131,0.19314732062367312,0.49429873316642414,15.376243663259503,0.09818649291992188,0.0013115583061775737,-0.12990999221801758,-0.40665541492812807,0.1468354304920929,-0.26828270357307105,0.00846271913703589,-0.15105628967285156,35.71406023819294,-26.046552423757447,0.13837271135505477,6,0.09441184997558594,0.17371749877929688,0.06986522674560547,0.34743309020996094,0.4456195831298828,0,0.03433483790959935,1.2500078916632469,17.628398895263672,3.250043404832931,17.68882179260254,-2.3333473631045076,17.58308219909668,0.03433483790959935
5435,2005-06-07,17.70392608642578,17.82477378845215,17.58308219909668,17.598186492919922,12322865.0,0.0060085505712990095,-2.555642853134295,100.0,48.29927298214752,50.66975139807583,0.04231316968717991,0.012561624019493678,0.08799240379852336,0.37598195325725925,15.615592396666822,0.24169158935546875,-0.0077947830204507795,-0.018883323669435015,-0.29309585665733096,0.2553292093184609,-0.15598959016338299,0.11822294282451296,-0.24697715759277372,67.99953533945472,10.36038674274154,0.13710626649394775,6,-0.011327743530273438,0.0679779052734375,-0.0018863677978515625,0.24169349670410156,0.4984912872314453,1,0.007252673897613748,-1.6000303045608364,17.598186492919922,1.2500078916632469,17.628398895263672,3.250043404832931,17.68882179260254,0.007252673897613748
5436,2005-06-08,17.779455184936523,17.81722068786621,17.65105628967285,17.74169158935547,7394275.0,0.004266234401455904,1.9333153756797252,0.35713770338035283,44.9274884942311,50.56615680553977,-0.04638205829100528,-0.06072728991123455,0.017833508652660868,0.2927698842654891,15.727584794896213,0.16616439819335938,-0.0066755316859605784,0.05324697494506836,-0.2220571711088759,0.3285511209990126,-0.08440509808190555,0.19089904797204227,-0.31288390502929886,87.99963635261675,33.377157546516386,0.13765207302697222,6,-0.08685684204101562,-0.026433944702148438,-0.04531574249267578,0.13595294952392578,0.4380683898925781,2,-0.007646471001887534,-2.555642853134295,17.70392608642578,-1.6000303045608364,17.598186492919922,1.2500078916632469,17.628398895263672,-0.007646471001887534
5437,2005-06-09,17.6812686920166,17.81722068786621,17.63595199584961,17.802114486694336,9340423.0,-0.005522469158847465,1.3999848481022248,-3.200060609121673,39.041138539879334,49.24498294074023,0.039367862952811805,0.04638061080412825,0.11135087557967793,0.3828656609649812,15.072095769518745,0.18126869201660156,-0.01522472242992734,-0.04909362792968608,-0.31871271151452873,0.22052545565515658,-0.1839031697221074,0.08571591386273525,-0.20526750805664307,47.222144280142544,-2.5492018810662387,0.1348095417924207,6,0.00377655029296875,0.049094200134277344,0.052870750427246094,0.21903324127197266,0.32477378845214844,3,0.006834678935245142,1.9333153756797252,17.779455184936523,-2.555642853134295,17.70392608642578,-1.6000303045608364,17.598186492919922,0.006834678935245142
5438,2005-06-10,17.847431182861328,17.877643585205078,17.673715591430664,17.74169158935547,10463175.0,0.009397656567469825,1.454532932344636,-0.8749960541683766,50.0,48.930517864902086,-0.14434187861030168,-0.10242905866495278,-0.05740268959950967,0.20382845528103388,14.546784528182302,0.20392799377441406,-0.011365758144627591,0.10271844863891744,-0.15926012104209164,0.3646970183199265,-0.028270836201588878,0.23370773347942375,-0.36218869292968847,90.4759041577729,42.30217267456385,0.1309892848405053,6,-0.1850442886352539,-0.15860939025878906,-0.11329174041748047,0.052870750427246094,0.12084770202636719,4,0.006771153830945398,1.3999848481022248,17.6812686920166,1.9333153756797252,17.779455184936523,-2.555642853134295,17.70392608642578,0.006771153830945398
5439,2005-06-13,18.05891227722168,18.05891227722168,17.779455184936523,17.809667587280273,17026110.0,0.011849385617098473,1.2424316630444765,2.3571557415491178,55.86588395627093,49.80450304709973,-0.3658823903149475,-0.27883313902202644,-0.2683403630585097,-0.01834292545122196,13.446451940684476,0.27945709228515625,-0.0015467460283673518,0.2828551292419448,0.028502151855331448,0.5372081066285581,0.15567864054863634,0.4100316179352532,-0.5646133074377957,100.0,54.26491504045913,0.127176488693307,6,-0.3058910369873047,-0.33232593536376953,-0.26434993743896484,-0.15861034393310547,-0.08308219909667969,0,-0.0012546378243255552,1.454532932344636,17.847431182861328,1.3999848481022248,17.6812686920166,1.9333153756797252,17.779455184936523,-0.0012546378243255552
5440,2005-06-14,18.051359176635746,18.119335174560547,18.013595581054688,18.066465377807614,9554646.0,-0.00041824781415333856,-1.3333473631045079,-0.0606079157610906,58.47948725522065,50.81202136683125,-0.33163375175443477,-0.25145533588872127,-0.26640762714985655,-0.017773436495090777,12.392007953200402,0.10573959350585938,-0.004774683361112864,0.2545316696167035,-0.018785929827060954,0.5278492690604679,0.11787286989482126,0.3911904693385857,-0.5344756745543506,85.93745067710545,37.59528068214091,0.13665879972188286,6,-0.26812648773193715,-0.294561386108402,-0.2567968368530309,-0.15105724334717152,-0.14350509643555043,1,-0.00041842281858295305,1.2424316630444765,18.05891227722168,1.454532932344636,17.847431182861328,1.3999848481022248,17.6812686920166,-0.00041842281858295305
5441,2005-06-15,18.134441375732425,18.14199447631836,17.938066482543945,18.066465377807614,13024982.0,0.004602545342082376,3.909065864689272,-4.4998737373763245,63.06821687407379,51.73642365744272,-0.3668600498954788,-0.32001224897727454,-0.36132185535057815,-0.10875361312065124,11.563807148550968,0.20392799377441406,-0.010195360689859712,0.3179763793945334,0.007436117242420437,0.6285166415466463,0.16270624831847513,0.47324651047059163,-0.5814107733022809,98.50741768182436,44.321392385474994,0.15527013107605656,6,-0.2870092391967809,-0.3663139343261754,-0.3398790359497106,-0.2341394424438512,-0.21903419494629262,2,0.003748447306227254,-1.3333473631045079,18.051359176635746,1.2424316630444765,18.05891227722168,1.454532932344636,17.847431182861328,0.003748447306227254
5442,2005-06-16,18.08912467956543,18.209970474243164,17.975830078125,18.202417373657227,10883942.0,-0.002498929811405093,2.647078047476158,-1.6666573136169307,58.72097888853162,51.8557488858336,-0.2892015347487913,-0.27261136638543704,-0.32154651597045003,-0.07119618476630052,11.67887801850994,0.23414039611816406,0.008135678298920368,0.26246328353881765,-0.07018395647554243,0.5951105235531777,0.09613966353163761,0.4287869035459977,-0.4889769672242288,77.46485886637832,22.483251311876813,0.16632362000717918,6,-0.20392799377441406,-0.28700923919677734,-0.2756800651550293,-0.18882274627685547,-0.09063529968261719,3,0.007098126500765245,3.909065864689272,18.134441375732425,-1.3333473631045079,18.051359176635746,1.2424316630444765,18.05891227722168,0.007098126500765245
5443,2005-06-17,18.14199447631836,18.27039337158203,18.05891227722168,18.27039337158203,16046615.0,0.0029227393635389287,2.2941263852164355,1.1333378228223172,59.88703063783889,53.143277514243756,-0.29229412869917226,-0.3248874534274684,-0.3777531562894154,-0.13051120479389056,12.108105888195315,0.21148109436035156,0.033787721350208244,0.3043813705444336,-0.05496600929948414,0.6637287503883513,0.12470768062247473,0.48405506046639246,-0.4808644877869632,73.84621959416145,19.0532045245753,0.17967368992195912,6,-0.2152566909790039,-0.30966758728027344,-0.3814201354980469,-0.24169254302978516,0.015106201171875,4,-0.007493773412128091,2.647078047476158,18.08912467956543,3.909065864689272,18.134441375732425,-1.3333473631045079,18.051359176635746,-0.007493773412128091
5444,2005-06-20,18.179758071899414,18.19486427307129,18.051359176635746,18.066465377807614,10695537.0,0.0020815569991683436,-1.0000000000000495,-0.8823494459134535,72.54910375334235,55.83770315548763,-0.26695993912252547,-0.35466105698922945,-0.41629217278457986,-0.17613365215312626,12.276029209332298,0.14350509643554332,0.046332624907826414,0.325528621673584,-0.06510238938462365,0.7161596327317916,0.1302131161444784,0.5208441272026896,-0.44551647740194156,72.72706402272793,11.458036206272055,0.19531550552910468,6,-0.22658538818359375,-0.3474311828613281,-0.42673683166503906,-0.27945613861083984,0.18126869201660156,0,-0.011632673337859445,2.2941263852164355,18.14199447631836,2.647078047476158,18.08912467956543,3.909065864689272,18.134441375732425,-0.011632673337859445
5445,2005-06-21,18.02870178222656,18.179758071899414,17.998489379882812,18.179758071899414,9268662.0,-0.00830903739617661,1.4000151520890942,-1.3333277214720929,68.09820608280289,58.41222733199561,-0.07262689626305985,-0.20394879203798055,-0.26973048740596184,-0.022919984119532444,12.374660782163785,0.18126869201660156,0.05795425667223597,0.16805238723754456,-0.22991833544850593,0.5660231099235951,-0.030932974105478905,0.36703774858056804,-0.23012197447894067,27.272935977271008,-38.257820124551785,0.19898536134302458,6,-0.07552909851073863,-0.16993999481200817,-0.30589199066161754,-0.12839984893798473,0.6495456695556676,1,-0.002932640671536424,-1.0000000000000495,18.179758071899414,2.2941263852164355,18.14199447631836,2.647078047476158,18.08912467956543,-0.002932640671536424
5446,2005-06-22,17.960725784301758,18.202417373657227,17.930513381958008,18.119335174560547,9799321.0,-0.0037704322111431487,-1.4827538162787255,1.050001894011112,61.392449573250644,60.89570633570353,0.02655943364590385,-0.13266190296395308,-0.20859256588979846,0.04744302458729166,12.21034271822736,0.27190399169921875,0.08766562095067343,0.09365644454955913,-0.3065269639512387,0.49383985305035694,-0.10643525970084156,0.2937481487999598,-0.10552834889400842,8.88913830354387,-56.278480178163946,0.20009170425039935,6,0.011328697204589844,-0.10196399688720703,-0.24924516677856445,-0.060423851013183594,0.5060405731201172,2,-0.0029437398430621764,1.4000151520890942,18.02870178222656,-1.0000000000000495,18.179758071899414,2.2941263852164355,18.14199447631836,-0.0029437398430621764
5447,2005-06-23,17.87009048461914,18.013595581054688,17.7945613861084,17.945619583129886,9824742.0,-0.005046304964014037,1.07143050407208,0.4761956299530029,59.876539360872954,61.99309959802275,0.16404714839044487,-0.037400707226215246,-0.12452860296379242,0.13827413834047775,12.11226294946127,0.21903419494628906,0.11020282712004814,-0.001132965087890625,-0.3995380312172614,0.39727210104148014,-0.200335498152576,0.19806956797679476,0.4003028869628906,15.87306041134712,-50.54126096597803,0.19920253306468474,6,0.15483379364013672,-0.011328697204589844,-0.1793804168701172,0.030211448669433594,0.6117820739746094,3,0.0025358962902843896,-1.4827538162787255,17.960725784301758,1.4000151520890942,18.02870178222656,-1.0000000000000495,18.179758071899414,0.0025358962902843896
5448,2005-06-24,17.749244689941406,17.960725784301758,17.749244689941406,17.877643585205078,10157463.0,-0.00676246126351443,-2.2941263852164355,1.6999924240510325,55.74716480556386,61.97990858127751,0.3011719479018211,0.07854957453776734,-0.007411060748189868,0.25668545985511315,12.52967892800743,0.21148109436035156,0.13037670527848633,-0.11631412506103445,-0.5184434425117885,0.28581519238971964,-0.3173787837864097,0.08475053366434082,0.5116320419311506,0.0,-67.39377255157257,0.20106465872537654,6,0.2605743408203125,0.10951709747314453,-0.06042289733886719,0.13972854614257812,0.8761329650878906,4,0.014042551911104928,1.07143050407208,17.87009048461914,-1.4827538162787255,17.960725784301758,1.4000151520890942,18.02870178222656,0.014042551911104928
5449,2005-06-27,17.802114486694336,17.90030288696289,17.673715591430664,17.68882179260254,9271178.0,0.002978706850714108,-2.1578989340492836,-0.8823494459134258,53.89226356005376,61.47021705959231,0.23249383515654998,0.02079749935444042,-0.04764486175852767,0.1959958231277028,13.065307841618768,0.22658729553222656,0.17004596327110733,-0.05966787338256907,-0.4627368505450171,0.343401103779879,-0.2612023619637931,0.14186661519865496,0.43829696350097436,24.28569367081301,-41.253868986782116,0.201534488581224,6,0.16993999481201172,0.056647300720214844,-0.11518049240112305,0.06419944763183594,1.0574016571044922,0,0.019940675646211714,-2.2941263852164355,17.749244689941406,1.07143050407208,17.87009048461914,-1.4827538162787255,17.960725784301758,0.019940675646211714
5450,2005-06-28,17.90030288696289,17.930513381958008,17.749244689941406,17.90030288696289,10202612.0,0.005515547062791004,5.000189405896837,0.0,54.705954879757094,60.54107683800156,0.12362524570094635,-0.06150902399673441,-0.1369090186442321,0.08770541239852747,12.891082236528595,0.18126869201660156,0.187126452779097,0.02643585205078125,-0.3653188079290608,0.4181905120306233,-0.169441477939138,0.2223131820407005,0.30610681170654175,42.85729746890242,-19.021596714958726,0.19587732998992036,6,0.07175159454345703,-0.041541099548339844,-0.22092151641845703,-0.10951709747314453,0.7854976654052734,1,0.02573832855580771,-2.1578989340492836,17.802114486694336,-2.2941263852164355,17.749244689941406,1.07143050407208,17.87009048461914,0.02573832855580771
5451,2005-06-29,18.08157157897949,18.179758071899414,17.938066482543945,17.998489379882812,13974158.0,0.010126571218446845,-1.3703620565485377,100.0,64.64091481126985,61.19884749608359,-0.07367994074093431,-0.2145156466271274,-0.3067196759014372,-0.10247257612232019,12.009485818752882,0.27945518493652344,0.18358969901526478,0.18278007507323935,-0.19423072010065923,0.5597908702471379,-0.005725322513708164,0.37128547266018685,-0.4078559875488246,80.59718369316056,16.167662001045187,0.18850539758694873,6,-0.10951709747314098,-0.22280979156493785,-0.40219020843505504,-0.29078578948974254,0.5060405731201207,2,0.03299911571272918,5.000189405896837,17.90030288696289,-2.1578989340492836,17.802114486694336,-2.2941263852164355,17.749244689941406,0.03299911571272918
5452,2005-06-30,17.938066482543945,18.08912467956543,17.90030288696289,18.013595581054688,15125773.0,-0.00793653891248991,-1.500018940111368,-0.9090888220574782,53.37081600717308,60.47482364823183,0.05156696999502586,-0.05415700914448607,-0.14734412081849868,0.032766058071203474,10.724263678345752,0.18882179260253906,0.1728868222572153,0.02681274414062429,-0.33722904408464416,0.39085453236589274,-0.15520814997200816,0.20883363825325674,-0.2542300415039058,52.238873477264505,-8.528473239077414,0.18202089411263334,6,0.0,-0.07930469512939453,-0.2586851119995117,-0.14728069305419922,0.5438060760498047,3,0.02947362668058018,-1.3703620565485377,18.08157157897949,5.000189405896837,17.90030288696289,-2.1578989340492836,17.802114486694336,0.02947362668058018
5453,2005-07-01,18.074018478393555,18.22507667541504,17.998489379882812,18.0362548828125,14530238.0,0.007578965992901754,-2.9999663293994847,-0.4999873734185207,50.595255990139194,58.03550723009815,-0.10621062993102726,-0.1633896373891197,-0.27087540274279576,-0.11243412836957845,9.605195845334446,0.28701019287109375,0.15005778573680928,0.1404837608337388,-0.20472621939363478,0.4856937410611124,-0.03212122927994798,0.3130887509474256,-0.3802636047363279,72.60267338240992,16.104085669185643,0.17260499011368766,7,-0.12462234497070312,-0.2152566909790039,-0.3946371078491211,-0.2832326889038086,0.460723876953125,4,0.02256576647234043,-1.500018940111368,17.938066482543945,-1.3703620565485377,18.08157157897949,5.000189405896837,17.90030288696289,0.02256576647234043
5454,2005-07-05,18.202417373657227,18.33836936950684,18.021148681640625,18.066465377807614,14669390.0,0.007104059089967585,-1.8000101013502452,3.6000808121623247,55.43480946119903,56.62846316103105,-0.2582109219229629,-0.25739694161891435,-0.38559248200705554,-0.24665472768597851,8.602344009868421,0.3172206878662145,0.14010856374412128,0.23867111206054759,-0.08824167938464456,0.5655839035057397,0.07521471633794974,0.40212750778314543,-0.48740962792968645,76.92305201847974,23.150741842193426,0.1634563957225967,7,-0.19637489318847656,-0.30966758728027344,-0.5098185539245605,-0.41163158416748047,0.4154071807861328,1,0.02323648956562141,-2.9999663293994847,18.074018478393555,-1.500018940111368,17.938066482543945,-1.3703620565485377,18.08157157897949,0.02323648956562141
5455,2005-07-06,17.832326889038086,18.0362548828125,17.7945613861084,18.00604248046875,13444293.0,-0.0203319414681008,1.0645177057112833,-1.2777715424113698,40.99099867704542,54.361635283674914,0.0906245135122461,0.1294428303362949,-0.00876040789786714,0.11877961130825909,8.148375802184239,0.4078559875488281,0.11342080329366411,-0.1378394126892104,-0.4478757645483533,0.1721969391699325,-0.29285758861878364,0.017178763240362827,-0.0799174458837868,6.944639299643604,-39.468332515186816,0.15501817592957212,7,0.17371559143066406,0.06042289733886719,-0.13028717041015625,-0.041541099548339844,0.8534736633300781,2,0.05760264833369422,-1.8000101013502452,18.202417373657227,-2.9999663293994847,18.074018478393555,-1.500018940111368,17.938066482543945,0.05760264833369422
5456,2005-07-07,17.643505096435547,17.76435089111328,17.522659301757812,17.726585388183594,10985758.0,-0.01058873549018502,2.047596142283364,0.47825466363626384,37.7593308820524,51.904167674917076,0.256712499852064,0.32417814668517764,0.18864366263262866,0.2998704358873212,7.97649139933905,0.30966758728027344,0.059984230342788436,-0.3198637008666978,-0.6526334977467343,0.012906096013338697,-0.48624859930671605,-0.15347880242667955,0.6948642730712926,14.8147974943121,-26.527287091119707,0.16638489844001794,7,0.28700923919677734,0.24924468994140625,0.14350461959838867,0.14728069305419922,0.8308143615722621,3,0.059075305628652375,1.0645177057112833,17.832326889038086,-1.8000101013502452,18.202417373657227,-2.9999663293994847,18.074018478393555,0.059075305628652375
5457,2005-07-08,17.802114486694336,17.885196685791016,17.60573959350586,17.643505096435547,12615734.0,0.00898967576974452,-1.3870899419177725,-1.909109692823362,41.176447286458554,50.28519906168316,0.0977233412511076,0.18454830727284843,0.03381890390854281,0.13304734178325361,7.52773807725933,0.27945709228515625,0.022863224435958784,-0.16729660034179616,-0.48241965137254184,0.1478264506889495,-0.324858125857169,-0.009735074826423329,0.5199406814575234,34.25913152055205,-2.8486531789115404,0.15756152551537345,7,0.12839984893798828,0.09063529968261719,-0.04342794418334961,-0.011328697204589844,0.672204971313473,4,0.0441238407938771,2.047596142283364,17.643505096435547,1.0645177057112833,17.832326889038086,-1.8000101013502452,18.202417373657227,0.0441238407938771
5458,2005-07-11,17.968278884887695,17.990936279296875,17.832326889038086,17.930513381958008,14865078.0,0.00933396975497236,2.818219385646724,0.23810382769941196,44.85297394456161,49.280833548850694,-0.038111458823998134,0.029409566223115746,-0.1284999571076959,-0.04225687082549712,7.270825272785906,0.18882179260253906,0.003810181862945683,-0.0071745872497572805,-0.317040102607244,0.30269092810772946,-0.16210734492850065,0.1477581704289861,0.3377883659362837,54.629653445320535,21.117536043984302,0.1549327576787425,7,-0.037764549255371094,-0.037764549255371094,-0.23225116729736328,-0.17749309539794922,0.3549842834472656,0,0.028583353864682914,-1.3870899419177725,17.802114486694336,2.047596142283364,17.643505096435547,1.0645177057112833,17.832326889038086,0.028583353864682914
5459,2005-07-12,18.0362548828125,18.05891227722168,17.862537384033203,17.907854080200195,20082300.0,0.0037831112462294314,1.2608781580420962,3.399949494949495,50.19157644190308,48.7792359446447,-0.07753556435022801,-0.042531512415649786,-0.19857889351934688,-0.11894962422957889,7.420700947870662,0.19637489318847656,-0.00535739149245984,0.06193428039550852,-0.24681013788935502,0.37067869868037207,-0.09243792874692147,0.21630648953793852,0.2541442090301551,95.77486830920039,58.934128040523476,0.1543722091424314,7,-0.10574054718017578,-0.10574054718017578,-0.30022716522216797,-0.2454690933227539,0.24924278259277344,1,0.027638080952671062,2.818219385646724,17.968278884887695,-1.3870899419177725,17.802114486694336,2.047596142283364,17.643505096435547,0.027638080952671062
5460,2005-07-13,18.043806076049805,18.096677780151367,17.975830078125,18.013595581054688,10788482.0,0.00041866747206475985,-1.2857194393838274,0.23528275821090627,52.17387832509858,47.394009668403434,-0.06994566734296015,-0.0534162576857895,-0.2077017067218705,-0.13212661022422623,7.331658777530269,0.12084770202636719,0.0012980807517521953,0.06986312866211009,-0.23850276364822776,0.3782290209724479,-0.08431981749306061,0.22404607481728078,0.23123821999115535,90.78919824157421,48.33026885297643,0.1541829461551698,7,-0.11329174041748047,-0.11329174041748047,-0.3115549087524414,-0.2530202865600586,0.12084770202636363,2,0.031812494324879204,1.2608781580420962,18.0362548828125,2.818219385646724,17.968278884887695,-1.3870899419177725,17.802114486694336,0.031812494324879204
5461,2005-07-14,18.202417373657227,18.2175235748291,18.066465377807614,18.119335174560547,14459934.0,0.008790345946909195,1.6666442195997193,2.750110486773155,58.39695649785205,47.952469722923325,-0.23424572190837267,-0.21784276270057035,-0.3665608815902388,-0.2946543178826353,7.8329116281751014,0.17371749877929688,0.013027960318044762,0.2250756263732896,-0.09211102561905804,0.5422622783656372,0.06648230037711755,0.38366895236946164,0.05757922249807024,97.53079491568226,49.57288926406282,0.15859332599617315,7,-0.27190303802490234,-0.27190303802490234,-0.4701662063598633,-0.41163158416748047,0.030210494995117188,3,0.026555988074995707,-1.2857194393838274,18.043806076049805,1.2608781580420962,18.0362548828125,2.818219385646724,17.968278884887695,0.026555988074995707
5462,2005-07-15,18.2175235748291,18.25528717041016,18.134441375732425,18.202417373657227,12422827.0,0.0008299008237080407,1.6666947262088065,0.18182235588512133,62.500012728463226,49.27522047162599,-0.22969727911707594,-0.2348787854388057,-0.38174453533778063,-0.31181988615525924,8.064361695341793,0.12084579467773438,0.018087648762410424,0.23376188278198384,-0.09782206403224336,0.565345829596211,0.06796990937487024,0.39955385618909744,-0.6948642730712891,91.07159767849738,35.516952118508115,0.16579197340711435,7,-0.28700923919677734,-0.28700923919677734,-0.49471378326416016,-0.42673778533935547,-0.06797599792480469,4,0.014096091717620718,1.6666442195997193,18.202417373657227,-1.2857194393838274,18.043806076049805,1.2608781580420962,18.0362548828125,0.014096091717620718
5463,2005-07-18,18.00604248046875,18.16465377807617,17.938066482543945,18.157100677490234,10425176.0,-0.011608663136440378,1.7272664661723918,-9.999747474747474,55.01859259544372,49.22897415320874,-0.0322656882476231,-0.03594818166688185,-0.16987808709981067,-0.10497537361823106,7.686103794359184,0.27945709228515625,-0.013076100629728415,0.029078388214109907,-0.29432042463856334,0.35247720106678315,-0.13262101821222672,0.19077779464044653,-0.46873062133789034,36.53855493069889,-22.02247779507406,0.1616994064263375,7,-0.11706924438476562,-0.07552814483642578,-0.2983384132385254,-0.2152566909790039,0.27190399169921875,0,0.026006657378877307,1.6666947262088065,18.2175235748291,1.6666442195997193,18.202417373657227,-1.2857194393838274,18.043806076049805,0.026006657378877307
5464,2005-07-19,17.968278884887695,18.157100677490234,17.809667587280273,18.013595581054688,10342956.0,-0.0020972734914969093,1.090911699715901,0.2999949493674083,51.72414126744387,50.4215455521419,-0.03487484108808658,-0.015642416343741417,-0.1306990311945313,-0.07235622778170026,7.414502801835843,0.34743309020996094,-0.01607654786576873,0.0018887519836425781,-0.3070997932149915,0.31087729718227664,-0.15260552061567623,0.15638302458296138,-0.41660751953125086,35.59343072254319,-23.92319411919631,0.15449427259931744,7,-0.07930564880371094,-0.037764549255371094,-0.29267454147338867,-0.17749309539794922,0.09063339233398438,1,0.01975616505740163,1.7272664661723918,18.00604248046875,1.6666947262088065,18.2175235748291,1.6666442195997193,18.202417373657227,0.01975616505740163
5465,2005-07-20,17.975830078125,18.013595581054688,17.809667587280273,17.960725784301758,15836232.0,0.0004202513376869721,3.49996843367916,-0.33330527379098446,47.05878608012521,51.45481835192777,-0.02227149561118935,-0.02883616377188858,-0.13574391130281782,-0.08566316536003882,7.456970545541222,0.20392799377441406,-0.02482399889574083,0.01208353042602539,-0.2955621047910668,0.3197291656431176,-0.1417392871825207,0.1659063480345715,-0.4100863966674808,37.28796873729281,-18.754016715856075,0.1538228176085455,7,-0.04531669616699219,-0.04531574249267578,-0.23602628707885742,-0.1850442886352539,0.0604248046875,2,0.017226886654714946,1.090911699715901,17.968278884887695,1.7272664661723918,18.00604248046875,1.6666947262088065,18.2175235748291,0.017226886654714946
5466,2005-07-21,17.907854080200195,18.11178207397461,17.7945613861084,18.08912467956543,16112021.0,-0.0037815220565265983,1.8000101013502139,-12.001262785705265,49.122779813302735,52.33774418824378,0.09738710433880016,0.03686585671648146,-0.06283442263582373,-0.022087661045670615,7.797497394387268,0.31722068786621094,-0.0552564137660525,-0.05324888229370117,-0.3619107811854647,0.25541301659806237,-0.20757983173958294,0.1010820671521806,-0.3283195289636218,24.59004856077115,-30.613885483737604,0.15433094944588113,7,0.11707019805908203,0.022660255432128906,-0.13783884048461914,-0.11706829071044922,0.0,3,0.014340059770751923,3.49996843367916,17.975830078125,1.090911699715901,17.968278884887695,1.7272664661723918,18.00604248046875,0.014340059770751923
5467,2005-07-22,17.915407180786133,18.08912467956543,17.82477378845215,17.95317268371582,13542137.0,0.00042177586170355497,-1.4138075168065762,0.20833771754456112,45.023661514672064,52.35670947381161,0.12023902486917137,0.034658817879059,-0.061612225965788525,-0.03717755613575591,7.575241436071606,0.26435089111328125,-0.03039356517484748,-0.04796161651611186,-0.3544682320092001,0.25854499897697636,-0.2012149242626542,0.10529169123043047,-0.3223575771660876,32.65287190455361,-19.50959126121043,0.15325330774654394,7,0.10951709747314453,0.015107154846191406,-0.10762739181518555,-0.12462139129638672,0.08308219909667969,4,0.01770658543593817,1.8000101013502139,17.907854080200195,3.49996843367916,17.975830078125,1.090911699715901,17.968278884887695,0.01770658543593817
5468,2005-07-25,17.998489379882812,18.17220497131348,17.915407180786133,18.00604248046875,13569146.0,0.004637471995935671,-1.9564988251828512,0.2,43.414616118998495,51.603713882377775,0.04681605543927958,-0.03034920149253395,-0.1335553579596649,-0.12738994582830188,7.240685298081723,0.2567977905273473,0.022608214312626274,0.022658348083496094,-0.26699593825196644,0.3123126344189586,-0.12216879508423517,0.16748549125122736,-0.39219502492696634,54.000121215793904,4.764412585910527,0.1448271431677312,7,0.026434898376464844,-0.06797504425048828,-0.15483331680297852,-0.2077035903930664,-0.015106201171875,0,0.008392826410772214,-1.4138075168065762,17.915407180786133,1.8000101013502139,17.907854080200195,3.49996843367916,17.975830078125,0.008392826410772214
5469,2005-07-26,18.157100677490234,18.24773406982422,18.013595581054688,18.051359176635746,16250114.0,0.008812478328581452,-1.5833307027789176,-13.999747474747004,62.14689990997277,52.71182739180824,-0.10376227020006112,-0.16970299277619816,-0.2748155344402008,-0.29276391009838676,6.628785558276105,0.24924468994140625,0.06501846981946358,0.16352033615112305,-0.12481558387320746,0.45185625617545355,0.019352376138957794,0.3076882961632883,-0.537826466225301,80.00025253269246,24.365140290187696,0.144167960012165,7,-0.13217639923095703,-0.22658634185791016,-0.27756834030151367,-0.41918468475341797,0.030210494995117188,1,0.0066555667022074605,-1.9564988251828512,17.998489379882812,-1.4138075168065762,17.915407180786133,1.8000101013502139,17.907854080200195,0.0066555667022074605
5470,2005-07-27,18.361026763916016,18.361026763916016,18.18731117248535,18.2175235748291,16238595.0,0.011231203155611436,1.4210694206308065,1.3571132235430388,76.53628999263563,54.72730889122864,-0.28827352983854126,-0.3555734820122467,-0.46523733284075064,-0.5039032572052413,6.3464047461779085,0.20392608642578125,0.0949604951941474,0.34441022872924876,0.016544248851001697,0.6722762086074958,0.18047723879012523,0.5083432186683723,-0.7290322934681761,100.0,37.5820233887372,0.16393298993912372,7,-0.2832326889038086,-0.41918373107910156,-0.4682769775390625,-0.6231107711791992,-0.21903228759765625,2,-0.016454117222249542,-1.5833307027789176,18.157100677490234,-1.9564988251828512,17.998489379882812,-1.4138075168065762,17.915407180786133,-0.016454117222249542
5471,2005-07-28,18.678247451782227,18.71601104736328,18.43655586242676,18.44410896301269,23894228.0,0.01727684905343252,-1.2424163580152792,1.6315908396135128,78.9999949493419,56.56064024910405,-0.5932903874917272,-0.659619775640202,-0.7683979960807648,-0.8257216334673387,7.173691326404677,0.3549842834472656,0.11643032430652411,0.631797122955323,0.19018722464929638,1.0734070212613496,0.4109921738023097,0.8526020721083363,-1.0170916895956594,95.76278985158315,28.552607478499894,0.22080494915301266,7,-0.4229612350463867,-0.5589122772216797,-0.772280216217041,-0.9403314590454102,-0.6495456695556676,3,-0.0343711352270617,1.4210694206308065,18.361026763916016,-1.5833307027789176,18.157100677490234,-1.9564988251828512,17.998489379882812,-0.0343711352270617
5472,2005-07-29,18.466766357421875,18.67069435119629,18.466766357421875,18.56495475769043,15754276.0,-0.011322319982444262,-3.1538102915752053,-0.4193603571312133,66.0193567764041,57.782947380321865,-0.3830141783482439,-0.42846665042704757,-0.5496507246138229,-0.6170997107458192,8.252410076324908,0.21148109436035156,0.12976298141252585,0.3938810348510735,-0.08235066764871846,0.8701127373508655,0.1557651836011793,0.6319968861009677,-0.7423192781247039,68.86791329062507,0.0636365850610332,0.23811585124989593,7,-0.21148014068603516,-0.3474311828613281,-0.5513582229614258,-0.7288503646850586,-0.15860939025878906,4,-0.03026584440415847,-1.2424163580152792,18.678247451782227,1.4210694206308065,18.361026763916016,-1.5833307027789176,18.157100677490234,-0.03026584440415847
5473,2005-08-01,18.48187255859375,18.602718353271484,18.37613296508789,18.572507858276367,12086796.0,0.0008180209181996023,2.000012626740912,0.9230754288156335,64.82406448600028,59.23849440460591,-0.36154616896221015,-0.4336860871514929,-0.5583828202850007,-0.634162088701153,8.542582455415596,0.22658538818359375,0.11696145364066979,0.38859453201293803,-0.12156252148572122,0.8987515855115973,0.1335160052636084,0.6436730587622677,-0.6979316412126124,66.66666666666666,1.221361263835206,0.25507852674932996,8,-0.22658634185791016,-0.3625373840332031,-0.5400295257568359,-0.7439565658569336,-0.29456138610839844,0,-0.026154448212888037,-3.1538102915752053,18.466766357421875,-1.2424163580152792,18.678247451782227,1.4210694206308065,18.361026763916016,-0.026154448212888037
5474,2005-08-02,18.625377655029297,18.791540145874023,18.48187255859375,18.48187255859375,16822082.0,0.00776464051359449,-3.315771285786438,-1.5833245649108778,67.74192797584065,61.53662128190762,-0.449286905891757,-0.5732712790593233,-0.6912799480954845,-0.7790499492389671,8.544976414479354,0.30966758728027344,0.09786959580085508,0.5109516143798842,-0.050720679830593696,1.0726239085903622,0.2301154672746435,0.791787761485125,-0.7855125298492318,72.50007891663248,9.836750480497088,0.28083614710523946,8,-0.33232688903808594,-0.4682779312133789,-0.6910872459411621,-0.8874616622924805,-0.49093627929687145,1,-0.03446880316786516,2.000012626740912,18.48187255859375,-3.1538102915752053,18.466766357421875,-1.2424163580152792,18.678247451782227,-0.03446880316786516
5475,2005-08-03,18.859516143798828,18.859516143798828,18.580059051513672,18.625377655029297,13130505.0,0.012570939129725955,1.3871093877285021,1.631569153885005,69.1629593288634,63.76330789474769,-0.6089274372566287,-0.7657711140873005,-0.9135755190358523,-1.0117765490055532,9.819081893637707,0.27945709228515625,0.11829672673411906,0.6937306404113777,0.05773439230692645,1.3297268885158289,0.3757325163591503,1.011728764463605,-0.943517016963245,100.0,40.02263898116979,0.3179981240522265,8,-0.5173711776733398,-0.6684284210205078,-0.9441080093383789,-1.1216001510620117,-0.6948623657226598,2,-0.03564274746966423,-3.315771285786438,18.625377655029297,2.000012626740912,18.48187255859375,-3.1538102915752053,18.466766357421875,-0.03564274746966423
5476,2005-08-04,18.685800552368164,18.821752548217773,18.602718353271484,18.768882751464844,11872573.0,-0.009211031190096697,1.3200096972635535,-0.35484212584313596,62.49997454304771,65.70512045345609,-0.3500686439034517,-0.5375248171345888,-0.7276000199574213,-0.8387302653539486,10.283528907381958,0.25679779052734375,0.14960474200577067,0.46790027618408203,-0.1586446636787464,1.0944452160469105,0.1546278062526696,0.7811727461154945,-0.6754497238362553,64.0625493228953,7.687168282513319,0.31327246993141367,8,-0.2983388900756836,-0.49471282958984375,-0.7703924179077148,-0.9478845596313477,-0.6948642730712891,3,-0.029102637295402634,1.3871093877285021,18.859516143798828,-3.315771285786438,18.625377655029297,2.000012626740912,18.48187255859375,-0.029102637295402634
5477,2005-08-05,18.58761215209961,18.6933536529541,18.451662063598636,18.685800552368164,11287232.0,-0.005254706641729112,3.2666038148789758,1.1818223558851213,66.52356468094146,68.2727814047831,-0.1637169972918393,-0.39787064090311475,-0.6165789195289761,-0.7366032171853973,11.038631192634778,0.2416915893554652,0.1930565113181686,0.3304369926452644,-0.28474152440745826,0.945615509697987,0.022847734118901286,0.6380262511716275,-0.4923447920410098,43.74980270841883,-14.509600306665405,0.30758925852636204,8,-0.15105628967285156,-0.39652442932128906,-0.6722040176391602,-0.849696159362793,-0.6193332672119141,4,-0.03006897095224348,1.3200096972635535,18.685800552368164,1.3871093877285021,18.859516143798828,-3.315771285786438,18.625377655029297,-0.03006897095224348
5478,2005-08-08,18.48187255859375,18.610271453857425,18.421449661254886,18.595165252685547,10358711.0,-0.005688713140806323,1.6315691538848747,1.1538297169719691,64.04954236239305,68.48418612171868,0.019893324582813676,-0.26528221092959825,-0.5014056478184123,-0.6246055162618305,12.232053044363864,0.18882179260253906,0.23924990246678846,0.19901771545410085,-0.4082108165523941,0.8062462474605958,-0.10459655054914663,0.5026319814573483,-0.31018032016112684,13.793088434425638,-45.378113393835065,0.30361426600324737,8,0.041541099548339844,-0.2907848358154297,-0.583458423614502,-0.7439565658569336,-0.5891227722167969,0,-0.009399241926375534,3.2666038148789758,18.58761215209961,1.3200096972635535,18.685800552368164,1.3871093877285021,18.859516143798828,-0.009399241926375534
5479,2005-08-09,18.53474235534668,18.64048385620117,18.45921516418457,18.572507858276367,11244202.0,0.0028606298731534974,1.0869364720350034,0.33334455705579313,64.91933718309946,67.19341358732576,0.02930742765996186,-0.2939634170160872,-0.5445199052219785,-0.6706050338048719,13.243777933883838,0.181268692016598,0.29974904433393945,0.2269631385803237,-0.3785661415586894,0.8324924187193368,-0.07580150148918108,0.5297277786498285,-0.29426772637743426,25.86198638934425,-34.586981316475814,0.3027646400695064,8,0.08308219909667969,-0.3436546325683594,-0.6306633949279785,-0.7968263626098633,-0.475830078125,1,-0.018744861741285868,1.6315691538848747,18.48187255859375,3.2666038148789758,18.58761215209961,1.3200096972635535,18.685800552368164,-0.018744861741285868
5480,2005-08-10,18.61782455444336,18.82930564880371,18.55740165710449,18.610271453857425,13798331.0,0.004482511680164336,-3.8000269369336652,-0.19999999999990592,68.79999515137312,66.06008027644036,-0.015105778935808445,-0.3497695053567611,-0.609618797374047,-0.7456611093786165,14.372397661221035,0.29456329345703125,0.36503532529575367,0.2813444137573242,-0.32591579232285284,0.8886046198375013,-0.02228568928276431,0.5849745167974127,-0.31544577399115425,48.148096186761244,-16.141273461272085,0.3036301030400879,8,0.0,-0.42673683166503906,-0.6684284210205078,-0.8459205627441406,-0.31722068786621094,2,-0.025963461912394514,1.0869364720350034,18.53474235534668,1.6315691538848747,18.48187255859375,3.2666038148789758,18.58761215209961,-0.025963461912394514
5481,2005-08-11,18.685800552368164,18.71601104736328,18.5120849609375,18.625377655029297,9400532.0,0.0036511246373616135,2.375033540098174,7.999747474751238,69.76743503156658,66.47653341590285,-0.09152223784316149,-0.40019295130684895,-0.6560159848573335,-0.8034458336072134,14.985516388601603,0.20392608642578125,0.39257309588527534,0.32515125274658274,-0.2979145982315714,0.9482171037247369,0.013618327257507445,0.636684178235658,-0.3277080355812956,64.81476285342805,-3.3328040390045857,0.3115329254890763,8,-0.06797599792480469,-0.49471282958984375,-0.7364044189453125,-0.9138965606689453,-0.513595581054684,3,-0.0278899891300588,-3.8000269369336652,18.61782455444336,1.0869364720350034,18.53474235534668,1.6315691538848747,18.48187255859375,-0.0278899891300588
5482,2005-08-12,18.47431945800781,18.708459854125977,18.391239166259766,18.685800552368164,13982896.0,-0.011317743318926321,1.470569011490155,-3.500015783326553,61.4545147332152,66.10213899892673,0.13537954168596045,-0.1775921787226018,-0.428377425195567,-0.5808496201724722,15.254041462850449,0.31722068786621094,0.37786740889003667,0.10083036422729208,-0.5203978310085908,0.722058559463175,-0.20978373339065115,0.4114444618452353,0.3851966857910192,18.96522447131275,-48.86630257662047,0.31061409761794234,8,0.15105819702148793,-0.2416915893554652,-0.5626873970031703,-0.6080045700073207,-0.2870082855224574,4,-0.026165141282181725,2.375033540098174,18.685800552368164,-3.8000269369336652,18.61782455444336,1.0869364720350034,18.53474235534668,-0.026165141282181725
5483,2005-08-15,18.47431945800781,18.519636154174805,18.30060386657715,18.42900276184082,11379383.0,0.0,2.2222456051741797,-0.21428249321317983,58.26766486712191,65.04944309795798,0.14996598728806276,-0.14831548345013346,-0.409938919364091,-0.5739631592326937,16.298572289881385,0.21903228759765625,0.3285168830883194,0.07741651535033967,-0.5203559844965007,0.67518901519718,-0.2214697345730805,0.37630276527375983,0.3758311462402375,32.8570088602839,-32.05408030673016,0.29888624992342067,8,0.10574054718017933,-0.14728069305419567,-0.5626873970031703,-0.6080045700073207,-0.3927478790283203,0,-0.02739156775275786,1.470569011490155,18.47431945800781,2.375033540098174,18.685800552368164,-3.8000269369336652,18.61782455444336,-0.02739156775275786
5484,2005-08-16,18.32326316833496,18.527189254760746,18.157100677490234,18.527189254760746,13608999.0,-0.008176555029060673,2.6296344794043005,-4.500021044657193,48.987875361290506,62.807767101561,0.2834705228262919,0.03235793095410244,-0.24084526405298945,-0.4156228965149964,16.92955790917453,0.37008857727051137,0.31311277789388114,-0.09138898849487376,-0.6557200519973883,0.47294207500764074,-0.373554520246131,0.1907765432563835,0.5049055664062507,24.719021419917205,-34.276613974665146,0.2821655317512581,8,0.16993999481201172,0.0037755966186523438,-0.3927488327026367,-0.45694828033447266,-0.32477378845214844,1,-0.02349545373020634,2.2222456051741797,18.47431945800781,1.470569011490155,18.47431945800781,2.375033540098174,18.685800552368164,-0.02349545373020634
5485,2005-08-17,18.285497665405273,18.496978759765625,18.19486427307129,18.496978759765625,9148443.0,-0.0020610686307748205,1.8571299728528008,1.0370477758239933,37.61905105486449,60.043220047318414,0.2584247548665175,0.09962003555965282,-0.18851816719546122,-0.3730104439818618,17.59464277539183,0.30211448669433594,0.2984602995661163,-0.14463787078857493,-0.6741961224477713,0.3849203808706214,-0.4094169966181731,0.12014125504102324,0.5024069859008797,22.9727331672525,-30.07615518799941,0.2647791258295981,8,0.20770549774169922,0.041541099548339844,-0.3549833297729492,-0.41918277740478516,-0.3323249816894531,2,-0.012391535211659921,2.6296344794043005,18.32326316833496,2.2222456051741797,18.47431945800781,1.470569011490155,18.47431945800781,-0.012391535211659921
5486,2005-08-18,18.16465377807617,18.24018096923828,18.096677780151367,18.18731117248535,9830700.0,-0.006608728378103335,1.2353046035919604,0.1071367371050972,39.89906333221087,57.08494211968168,0.3325399347915017,0.2536962853703777,-0.05665157506333074,-0.24604353839308502,18.511031277394736,0.18881988525390625,0.2600350050396081,-0.27832174301147816,-0.765301060502388,0.20865757447943167,-0.5218114017569313,-0.03483208426602502,0.5854026348010315,11.111145752142832,-38.28699670767527,0.24348965874545447,8,0.29833793640137074,0.16238498687744496,-0.2341394424438441,-0.29833889007568004,-0.15861129760741832,3,0.007484320381876186,1.8571299728528008,18.285497665405273,2.6296344794043005,18.32326316833496,2.2222456051741797,18.47431945800781,0.007484320381876186
5487,2005-08-19,18.232627868652344,18.24018096923828,18.126888275146484,18.202417373657227,9721470.0,0.0037421076892869554,4.000042089313523,-1.3333613940565296,41.95120809486387,54.62957164551178,0.2334674737595961,0.22209291753872407,-0.10942050325852293,-0.31189931555228867,19.476942552742717,0.11329269409179688,0.19685936719293196,-0.22620868682861328,-0.658422911821539,0.20600553816431244,-0.44231579932507614,-0.01010157433215042,0.46515825360678775,31.57873750620233,-14.989184876766487,0.21610711249646203,8,0.2303638458251953,0.09441089630126953,-0.30211353302001953,-0.36631298065185547,-0.3776435852050781,4,-0.0033139982768336518,1.2353046035919604,18.16465377807617,1.8571299728528008,18.285497665405273,2.6296344794043005,18.32326316833496,-0.0033139982768336518
5488,2005-08-22,18.149547576904297,18.315710067749023,18.126888275146484,18.232627868652344,10284964.0,-0.004556682248250565,-1.941174722956713,-2.750047351474209,34.01013211228397,51.19521552653228,0.29552795822418787,0.33420523978509564,-0.01714368513792408,-0.2270417112142198,20.193463116000334,0.18882179260253906,0.15163356151324336,-0.3168418884277351,-0.7194498650797136,0.08576608822424348,-0.5181458767537244,-0.1155379001017458,0.5001498779862139,12.280693981711106,-29.7261184377347,0.20130398832598873,8,0.3134441375732422,0.1774911880493164,-0.21903324127197266,-0.2832326889038086,-0.09818840026855113,0,0.002080690740143387,4.000042089313523,18.232627868652344,1.2353046035919604,18.16465377807617,1.8571299728528008,18.285497665405273,0.002080690740143387
5489,2005-08-23,18.27794647216797,18.353473663330078,18.126888275146484,18.209970474243164,9746494.0,0.007074495643465184,1.0689859363434493,-0.8181964277515037,28.96174184716621,46.76874293717596,0.14178169538688934,0.22696038462743573,-0.14148214603026688,-0.3525368125061874,20.680941633594514,0.22658538818359375,0.10625986611665539,-0.19448528289795064,-0.5808485264059122,0.19187796061001094,-0.38766690465192966,-0.001303661143971624,0.32750940874340984,45.2830997793904,10.173663318995601,0.19318162175398068,8,0.12839794158935547,0.04909229278564453,-0.36820268630981445,-0.41163158416748047,-0.36253929138183594,1,-0.01074381596901508,-1.941174722956713,18.149547576904297,4.000042089313523,18.232627868652344,1.2353046035919604,18.16465377807617,-0.01074381596901508
5490,2005-08-24,18.05891227722168,18.30060386657715,18.0362548828125,18.262840270996094,11830337.0,-0.011983523164367238,-1.1212167591352593,-3.0,28.042291987344043,42.13261593226234,0.30530247239681785,0.44501665705610094,0.07939450042673002,-0.13485796250100535,20.5658480317849,0.26434898376464844,0.06468417185216069,-0.3984137535095229,-0.8246796129857792,0.027852105966733376,-0.6115466832476493,-0.18528082377139654,0.505841355628899,7.1425135586901884,-23.300553003704515,0.2131329297381281,8,0.3134450912475586,0.2681264877319336,-0.1491684913635254,-0.1925973892211914,0.045318603515625,2,-0.003345876895093025,1.0689859363434493,18.27794647216797,-1.941174722956713,18.149547576904297,4.000042089313523,18.232627868652344,-0.003345876895093025
5491,2005-08-25,18.0362548828125,18.179758071899414,17.95317268371582,18.05891227722168,11364422.0,-0.0012546378243255552,-1.399991918947039,0.11110487574473657,29.608953522493948,38.594220242182196,0.25270712311882804,0.43965274716397573,0.10099065542371477,-0.1171987759716302,19.383718695167424,0.22658538818359375,0.012375206174752407,-0.38897151947021413,-0.8410949733691524,0.06315193442872413,-0.615033246419685,-0.16290979252074322,0.47564887503427045,20.75493274504105,-7.674246150976465,0.22606172694946994,8,0.20392608642578125,0.2907838821411133,-0.10574102401733398,-0.16993999481201172,0.06042289733886719,3,-0.004606399700852082,-1.1212167591352593,18.05891227722168,1.0689859363434493,18.27794647216797,-1.941174722956713,18.149547576904297,-0.004606399700852082
5492,2005-08-26,17.907854080200195,18.05891227722168,17.809667587280273,18.013595581054688,10054191.0,-0.007119039038124386,1.538457802772031,4.6669753346241265,29.12083718955411,35.35568383356355,0.32665597683408976,0.5523537858743133,0.22827722569695297,0.00890378313002671,18.360952058017478,0.24924468994140625,-0.06353304632777679,-0.48942670822143697,-0.9964933162282534,0.017639899785379498,-0.7429600122248452,-0.23589340421802873,0.5370019487508628,18.055424027834775,-11.72011470370532,0.2535333040034077,8,0.2605743408203125,0.42673778533935547,0.06986522674560547,-0.04153919219970703,0.18882369995117188,4,0.005482979693089973,-1.399991918947039,18.0362548828125,-1.1212167591352593,18.05891227722168,1.0689859363434493,18.27794647216797,0.005482979693089973
5493,2005-08-29,17.998489379882812,18.043806076049805,17.7945613861084,17.82477378845215,7866414.0,0.005061203831386418,-1.1290191190726395,-1.6428326629268204,31.016060834817793,33.35881555284436,0.18039666052786174,0.44654228885390523,0.13585349838296423,-0.08268187253151638,17.797621944114756,0.24924468994140625,-0.15258291107427624,-0.37462224960327006,-0.910001985690176,0.16075748648363586,-0.6423121176467212,-0.10693238155981888,0.35744026723433464,36.486583330773875,5.959229729590827,0.26768986804345213,8,0.14728069305419922,0.3285493850708008,-0.02077007293701172,-0.13217449188232422,-0.3851966857910156,0,-0.007973174492962976,1.538457802772031,17.907854080200195,-1.399991918947039,18.0362548828125,-1.1212167591352593,18.05891227722168,-0.007973174492962976
5494,2005-08-30,17.983383178710938,17.998489379882812,17.81722068786621,17.92296028137207,9163404.0,-0.0008393038356184768,2.999957911572213,0.347826564335672,26.40446728277196,32.11275068927853,0.15893440383179325,0.43330139855849126,0.14774144322772997,-0.06753813449461532,16.622806193871725,0.18126869201660156,-0.21381511534093178,-0.3576287269592271,-0.9061466757954015,0.19088922187694735,-0.6318877013773161,-0.0833697525411381,0.2827275466448107,37.31342721022796,8.642579554596843,0.27425897441808783,8,0.09063434600830078,0.3436555862426758,-0.005663871765136719,-0.11706829071044922,-0.5438060760498047,1,0.0037799338005142236,-1.1290191190726395,17.998489379882812,1.538457802772031,17.907854080200195,-1.399991918947039,18.0362548828125,0.0037799338005142236
5495,2005-08-31,18.18731117248535,18.18731117248535,17.83987808227539,17.95317268371582,13839640.0,0.011339801401542005,1.9677571768386066,3.8749960541683763,33.1632600472083,31.364328102056017,-0.06748254325889746,0.185965955877748,-0.05223175849498318,-0.27120716037503456,14.831128705264069,0.34743309020996094,-0.26472169690610414,-0.12009048461914062,-0.6145494681087733,0.37436849887049206,-0.36731997636395874,0.1271390071256775,0.0033516585908195395,100.0,72.76571778680287,0.24722949174481706,8,-0.11329364776611328,0.13972759246826172,-0.20959186553955078,-0.3209962844848633,-1.0045318603515625,2,-0.01495020287059079,2.999957911572213,17.983383178710938,-1.1290191190726395,17.998489379882812,1.538457802772031,17.907854080200195,-0.01495020287059079
5496,2005-09-01,18.14199447631836,18.24773406982422,18.051359176635746,18.149547576904297,11828219.0,-0.002491665520934716,-1.0799814137659753,-0.03225911564404184,37.356353535031175,30.853788706519055,-0.02874045299060768,0.19863741113457323,-0.0012139101423400689,-0.22661596002562234,12.995023795192795,0.196374893188473,-0.2865108287528031,-0.13821687698364116,-0.6040412326961295,0.3276074787288472,-0.37112905483988357,0.09469530087260125,-0.34743309020996094,76.66682099220094,46.387759763903716,0.23291217785624374,9,-0.0679769515991211,0.1850442886352539,-0.13217592239379883,-0.26435089111328125,-0.9516620635986328,3,-0.0020815569991683436,1.9677571768386066,18.18731117248535,2.999957911572213,17.983383178710938,-1.1290191190726395,17.998489379882812,-0.0020815569991683436
5497,2005-09-02,18.02870178222656,18.209970474243164,18.02870178222656,18.209970474243164,9255952.0,-0.006244776131956509,1.0000000000000393,23.999242424242894,34.39156832563717,30.896170508002744,0.05876281261819116,0.2823892704625166,0.11950290417926368,-0.11399134019018575,11.857077338907601,0.18126869201660512,-0.28798098016426366,-0.22356405258178924,-0.6786768419439078,0.23154873678032928,-0.4511204472628485,0.003992342099270019,-0.22507694244384524,51.66692621415536,20.816976816034284,0.2275563946810596,9,0.045315742492679334,0.29833698272705433,0.1586089134216344,0.052868843078616834,-0.9894275665283168,4,0.003770432211143593,-1.0799814137659753,18.14199447631836,1.9677571768386066,18.18731117248535,2.999957911572213,17.983383178710938,0.003770432211143593
5498,2005-09-06,18.308156967163086,18.308156967163086,18.096677780151367,18.126888275146484,11519330.0,0.015500571716817957,1.3333228111156707,-0.9999999999999803,49.51454763440044,33.17981559547321,-0.2188410635060336,-0.011328346731527716,-0.1452319803922748,-0.3903255978006115,10.988322815190573,0.279455184936527,-0.2797515184184256,0.06457691192627024,-0.3785583432196127,0.5077121670721532,-0.15699071564667122,0.2861445394992117,-0.49564994277954355,100.0,65.55004816397417,0.2215676275729409,9,-0.25679779052734375,0.018881797790527344,-0.12084627151489258,-0.22658634185791016,-1.4577045440673793,1,-0.011551090991355428,1.0000000000000393,18.02870178222656,-1.0799814137659753,18.14199447631836,1.9677571768386066,18.18731117248535,-0.011551090991355428
5499,2005-09-07,18.18731117248535,18.27794647216797,18.126888275146484,18.25528717041016,11762548.0,-0.00660065318942149,1.6666442195996565,-0.3750013152772274,47.0046270650722,35.286741715220785,-0.12539003217495193,0.08659391914827808,-0.012471035672763975,-0.2591910513420963,9.965075996605654,0.18126869201660156,-0.28298556206385683,-0.03889732360839915,-0.46069980644338315,0.38290515922658486,-0.24979856502589115,0.17200391780909285,-0.35497815039062885,74.19362722136913,36.7100861664435,0.2109012414174916,9,-0.13595199584960938,0.13972759246826172,-4.76837158203125e-07,-0.10574054718017578,-1.3821754455566406,2,-0.031561481130974345,1.3333228111156707,18.308156967163086,1.0000000000000393,18.02870178222656,-1.0799814137659753,18.14199447631836,-0.031561481130974345
5500,2005-09-08,18.134441375732425,18.22507667541504,18.074018478393555,18.22507667541504,10440137.0,-0.002906960586505525,2.3333193038574045,1.333342686382773,49.038431185910824,37.44557256671155,-0.06781075946797799,0.10687247034578817,0.048779834146209566,-0.19876802438015773,8.151705451978323,0.15105819702148438,-0.2674785112292213,-0.06759796142577912,-0.44831264706636276,0.3131167242148045,-0.25795530424607094,0.1227593813945127,-0.28307539583496677,37.83776405146437,-2.858536377262091,0.19035734282029224,9,-0.08308219909668324,0.19259738922118785,0.09063386917113903,-0.015106201171878553,-1.3670692443847727,3,-0.0383173795472499,1.6666442195996565,18.18731117248535,1.3333228111156707,18.308156967163086,1.0000000000000393,18.02870178222656,-0.0383173795472499
5501,2005-09-09,18.16465377807617,18.2175235748291,18.08157157897949,18.119335174560547,12436332.0,0.001666023326429844,-1.2500078916631734,-0.5000105221069271,47.783309448458304,39.51918059547868,-0.08704847572198915,0.03753989167840999,0.021628649403371725,-0.22105425995879457,6.497616750356524,0.13595199584961293,-0.25446568550027493,-0.011328220367435193,-0.31646857116916394,0.29381213043429355,-0.16389839576829957,0.14124195503342918,-0.2950161586880853,48.64894379415015,6.518459543443434,0.1525701754008645,9,-0.11329460144042613,0.14727973937988637,0.10196256637573597,-0.011330604553219104,-1.3972816467285156,4,-0.05405412500223117,2.3333193038574045,18.134441375732425,1.6666442195996565,18.18731117248535,1.3333228111156707,18.308156967163086,-0.05405412500223117
5502,2005-09-12,17.990936279296875,18.14199447631836,17.990936279296875,18.119335174560547,16165643.0,-0.009563490771784533,-1.3529516622597224,-2.83324915824938,45.116258856251505,41.08586926452687,0.11140950448508136,0.18254596428554493,0.2010781749219177,-0.03744594102053256,5.396458151766656,0.17371749877929332,-0.22621866912468747,-0.16087656021118235,-0.4421627877399317,0.12040966731756697,-0.30151967397555524,-0.020233446446809467,-0.10375788599779057,0.0,-44.00994081317124,0.14064311376437433,9,0.07175254821777344,0.3209972381591797,0.2983384132385254,0.16238689422607422,-1.299093246459961,0,-0.044500400320935274,-1.2500078916631734,18.16465377807617,2.3333193038574045,18.134441375732425,1.6666442195996565,18.18731117248535,-0.044500400320935274
5503,2005-09-13,17.968278884887695,18.043806076049805,17.877643585205078,18.0362548828125,15300806.0,-0.0012593782812322374,3.000137750533783,0.5294126385216436,39.80101440189357,42.57437449998483,0.14452972189681645,0.17428386230093906,0.22493968742654857,-0.007582205739193881,4.910869836937536,0.16616249084472656,-0.20045491905603186,-0.15823192596435476,-0.4064676221029444,0.09000377017423489,-0.28234977403365136,-0.03411407789505816,0.3398780822753906,22.641680246242984,-20.33116636407125,0.12411784806929517,9,0.10573863983154297,0.3436546325683594,0.34554290771484375,0.1850442886352539,-1.04229736328125,1,-0.05170248498150798,-1.3529516622597224,17.990936279296875,-1.2500078916631734,18.16465377807617,2.3333193038574045,18.134441375732425,-0.05170248498150798
5504,2005-09-14,17.892749786376953,18.066465377807614,17.82477378845215,17.968278884887695,12769980.0,-0.0042034687347971555,-1.285703978282207,1.1111142287942983,43.95607597623971,43.77357626987721,0.23004181158695047,0.2275741099407007,0.2966807621610954,0.07454599285557606,5.176078773484405,0.2416915893554652,-0.1638564127117519,-0.21223535537719584,-0.4632816718268735,0.03881096107248183,-0.33775851360203646,-0.08671219715235523,0.4067969131469731,16.981141065591736,-29.263086678264138,0.12552315822483942,9,0.17371559143066406,0.41918373107910156,0.46450090408325195,0.2605733871459961,-0.8685798645019531,2,-0.05825249756048245,3.000137750533783,17.968278884887695,-1.3529516622597224,17.990936279296875,-1.2500078916631734,18.16465377807617,-0.05825249756048245
5505,2005-09-15,18.05891227722168,18.157100677490234,17.885196685791016,17.975830078125,13538430.0,0.0092865821535848,-1.057159349182871,-1.100002525316296,50.746227402420054,45.261340032920415,0.0488920822467378,0.04592040104586914,0.14051391719954154,-0.08543133261414582,5.259247082447286,0.27190399169921875,-0.13031321216034542,-0.034743595123291726,-0.2715362392606586,0.20204904901407517,-0.15313991719197517,0.08365272694539172,0.22164350585937598,59.61517915246171,9.72757619045673,0.11839632206868424,9,0.0075531005859375,0.253021240234375,0.34554386138916016,0.09441089630126953,-0.6873111724853516,3,-0.06942702478678076,-1.285703978282207,17.892749786376953,3.000137750533783,17.968278884887695,-1.3529516622597224,17.990936279296875,-0.06942702478678076
5506,2005-09-16,18.30060386657715,18.398792266845703,18.02870178222656,18.14199447631836,25411002.0,0.013383507580371878,1.0850979233269953,1.909065864689272,62.037052192476914,48.33306046256928,-0.18767025475245802,-0.19506501463923698,-0.08208023827151223,-0.3175399759966311,5.7275515096998735,0.3700904846191442,-0.081132609003717,0.2001504898071289,-0.052498107792811055,0.45279908740706887,0.0738261910071607,0.3264747886070971,-0.475830078125,82.89455758578639,27.783247722262303,0.12632429879996912,9,-0.18882083892822266,-0.045317649841308594,0.1038522720336914,-0.14728069305419922,-0.4833831787109375,4,-0.08378039033070794,-1.057159349182871,18.05891227722168,-1.285703978282207,17.892749786376953,3.000137750533783,17.968278884887695,-0.08378039033070794
5507,2005-09-19,18.17220497131348,18.262840270996094,18.126888275146484,18.14199447631836,16800104.0,-0.007016101555980203,-3.5000157833264938,0.19047103671370855,55.20360905142432,48.965178397794155,-0.04109646770044861,-0.07528484406279645,0.0592045952032727,-0.18358419974260087,6.2211636901124345,0.17371559143066406,-0.05676933214886404,0.07477273941040252,-0.17261121087009101,0.32215668969089606,-0.048919235729844246,0.1984647145506493,-0.33595081329346144,60.52613216105009,2.9325588344745412,0.12369197514024649,9,-0.060421943664554334,0.07930564880370738,0.23225116729735973,-0.018881797790530896,-0.279455184936527,0,-0.07730668029463061,1.0850979233269953,18.30060386657715,-1.057159349182871,18.05891227722168,-1.285703978282207,17.892749786376953,-0.07730668029463061
5508,2005-09-20,18.18731117248535,18.308156967163086,18.16465377807617,18.209970474243164,15610622.0,0.0008312805845915872,-3.2222908131766093,-0.750047351474121,56.10861434776205,49.97673254031524,-0.08397859889644721,-0.09214094604188006,0.05206875299301572,-0.19395407539087373,6.603389360188486,0.14350318908691762,-0.038239484298429716,0.08799076080322266,-0.16163434753488204,0.33761586914132735,-0.036821793365827915,0.21280331497227323,-0.33980625228882033,63.15778980631398,2.875032328187139,0.12481255416905168,9,-0.07552814483642578,-0.02643585205078125,0.24169158935546875,-0.033987998962402344,-0.32477378845214844,1,-0.08222590604326685,-3.5000157833264938,18.17220497131348,1.0850979233269953,18.30060386657715,-1.057159349182871,18.05891227722168,-0.08222590604326685
5509,2005-09-21,18.08157157897949,18.24773406982422,18.08157157897949,18.14199447631836,15568651.0,-0.005813921173011605,-4.499984216672977,2.6665824915826484,46.63463056089072,49.70964358197968,0.005793745840417586,-0.001968519775658706,0.16252292882368025,-0.08742166245777128,6.658251518133064,0.16616249084473012,-0.005453907705323502,-0.007930088043217154,-0.24299554209903462,0.22713536601260031,-0.12546281507112766,0.10960263898469336,-0.22304091184997432,38.23531596304039,-16.32025515701862,0.11753272702790918,9,0.030211448669437146,0.07930374145508168,0.37197780609131215,0.07175159454346058,-0.181268692016598,2,-0.06390982400647416,-3.2222908131766093,18.18731117248535,-3.5000157833264938,18.17220497131348,1.0850979233269953,18.30060386657715,-0.06390982400647416
5510,2005-09-22,17.998489379882812,18.157100677490234,17.90030288696289,18.104230880737305,13252710.0,-0.004594854973406282,1.4285649864264005,1.7500236749896378,45.53988717819817,49.46037444083966,0.07550305437514027,0.08048115858531446,0.2492080575355331,-0.0037805415032750034,7.187707750310021,0.25679779052734375,-0.022459129155571134,-0.0879911422729478,-0.3262434966968897,0.15026121215099408,-0.20711731948491874,0.031135034939023143,-0.1291534807589727,19.69680737090208,-30.73739783636735,0.11912617721197045,9,0.11329364776611328,0.14728069305419922,0.41163158416748047,0.1925983428955078,0.04531669616699219,3,-0.05413340183409088,-4.499984216672977,18.08157157897949,-3.2222908131766093,18.18731117248535,-3.5000157833264938,18.17220497131348,-0.05413340183409088
5511,2005-09-23,17.95317268371582,18.126888275146484,17.938066482543945,17.975830078125,11677812.0,-0.0025178055341490424,-6.142898372957178,0.21427154169447502,47.54900565104643,49.73067964026132,0.09796887978118107,0.1256990612201534,0.2925620854550175,0.041596063923336146,7.345347305846296,0.18882179260253906,-0.028131491461891756,-0.12915372848510742,-0.3739019807544963,0.11559452378428148,-0.25152785461980187,-0.006779602350412972,-0.07324765723754467,12.962919661605085,-35.77389582070559,0.12237412613469445,9,0.15861034393310547,0.14350414276123047,0.45694828033447266,0.2379150390625,0.06042289733886719,4,-0.032393805219007255,1.4285649864264005,17.998489379882812,-4.499984216672977,18.08157157897949,-3.2222908131766093,18.18731117248535,-0.032393805219007255
5512,2005-09-26,18.00604248046875,18.074018478393555,17.81722068786621,18.05891227722168,11166881.0,0.0029448720671463313,5.181776441148787,2.3334455762269553,38.505759637977874,49.58676244427068,0.05304554939389661,0.08491615510840234,0.23781651362295975,-0.010905780070437743,7.0742906845980364,0.25679779052734375,-0.0338005441066791,-0.08119335174560405,-0.3148956832011045,0.1525089797098964,-0.19804451747335605,0.03565781398214796,0.3927497863769531,38.461568347112575,-3.634205060290782,0.1168511657277509,9,0.10196399688720703,0.09063434600830078,0.38897275924682617,0.1850452423095703,-0.04531669616699219,0,-0.010486579313991662,-6.142898372957178,17.95317268371582,1.4285649864264005,17.998489379882812,-4.499984216672977,18.08157157897949,-0.010486579313991662
5513,2005-09-27,17.854984283447266,18.013595581054688,17.82477378845215,18.013595581054688,10816418.0,-0.008389305822494753,1.3809374924841866,3.00003607633753,37.64043588859597,48.88502465675471,0.20824168181741598,0.2368136286630289,0.3920226625333285,0.1410928660474724,6.72402728899463,0.18882179260253906,-0.044273734943388376,-0.22507629394531392,-0.4782518590649758,0.02809927117434796,-0.35166407650514486,-0.09848851138548298,0.5321765518188464,8.771758826474327,-28.054992406837606,0.1265877825598301,9,0.2530221939086914,0.24169254302978516,0.5400309562683105,0.3361034393310547,0.20392799377441406,1,0.002115123840500832,5.181776441148787,18.00604248046875,-6.142898372957178,17.95317268371582,1.4285649864264005,17.998489379882812,0.002115123840500832
5514,2005-09-28,18.051359176635746,18.149547576904297,17.82477378845215,17.92296028137207,13717037.0,0.010998323497295459,-1.0000117457744577,-0.8095192284566952,47.20810360762826,48.49189979066674,0.04104823346315456,0.04826712013282375,0.20235993841308897,-0.052466511113482994,6.077835527724488,0.32477378845214844,-0.03177422512977657,-0.03210020065307262,-0.281609648359332,0.21740924705318676,-0.1568549245062023,0.09265452320005707,0.3244028556823686,68.8885771205712,30.859988402301795,0.12475472385312972,9,0.05664730072021129,0.04531764984130504,0.34365606307983043,0.13972854614257457,-0.2870082855224645,2,-0.010460253477585169,1.3809374924841866,17.854984283447266,5.181776441148787,18.00604248046875,-6.142898372957178,17.95317268371582,-0.010460253477585169
5515,2005-09-29,17.915407180786133,18.051359176635746,17.749244689941406,18.02870178222656,21949669.0,-0.007531399409833828,2.8095409887320315,-0.882364300781314,42.180040333439145,46.285565139662545,0.17266039052065452,0.17160244534175106,0.34333928487518506,0.08602140568146055,6.560393642914271,0.3021144866943395,-0.01050601017294639,-0.1544569969177232,-0.40970541572760055,0.10079142189215418,-0.28208120632266187,-0.026832787512784506,0.4491840246429426,41.50919122902313,4.624731289850914,0.1276242094049393,9,0.11329364776611328,0.15861129760742188,0.45128440856933594,0.2756805419921875,-0.04531669616699219,3,-0.0008430896195003035,-1.0000117457744577,18.051359176635746,1.3809374924841866,17.854984283447266,5.181776441148787,18.00604248046875,-0.0008430896195003035
5516,2005-09-30,18.104230880737305,18.202417373657227,17.82477378845215,17.847431182861328,18510314.0,0.010539738117349762,-1.5000031566652987,-2.266654320779882,53.52117184674938,46.09862767247644,-0.05246550355629864,-0.021286856203950322,0.16403214136405353,-0.09757483876057549,6.744977723327109,0.3776435852050781,0.013784257325387017,0.0362548828125,-0.21729997932526857,0.28980974495026857,-0.09052254825638428,0.16303231388138428,0.23574646407226396,78.33353676244671,35.26395471115366,0.12677743106888498,9,-0.0755300521850586,-0.03021240234375,0.2454671859741211,0.08685684204101562,-0.4229621887207031,4,-0.003337606832654272,2.8095409887320315,17.915407180786133,-1.0000117457744577,18.051359176635746,1.3809374924841866,17.854984283447266,-0.003337606832654272
5517,2005-10-03,18.096677780151367,18.232627868652344,17.975830078125,18.066465377807614,17004662.0,-0.00041720085408181173,-1.42854308338895,0.11764968025135633,54.02843204840964,45.86749630588173,-0.06342211907866968,-0.008832919692672192,0.1809667452189352,-0.08297617212042496,7.110822461846704,0.25679779052734375,0.015016007728448244,0.025302982330323687,-0.22785730182917874,0.2784632664898261,-0.10127715974942575,0.15188312441007312,0.21967025846347354,71.87529593737176,25.138529418658294,0.1265801420797505,10,-0.09818840026855469,-0.0226593017578125,0.18693208694458008,0.09440994262695312,-0.27190399169921875,0,-0.004591019418371145,-1.5000031566652987,18.104230880737305,2.8095409887320315,17.915407180786133,-1.0000117457744577,18.051359176635746,-0.004591019418371145
5518,2005-10-04,18.096677780151367,18.18731117248535,18.066465377807614,18.18731117248535,15829082.0,0.0,1.6666947262090939,-2.9998737373733846,56.71642353603362,46.98769552534205,-0.08675354391376189,-0.02686619913023236,0.18786327738320097,-0.07525610114115011,7.008960005001192,0.12084579467773793,-0.026237408897578973,0.03587694168090749,-0.1920502802582078,0.2638041636200228,-0.07808666928865193,0.14984055265046692,0.19698612451653474,71.87529593737176,20.49167846681015,0.1139636109695585,10,-0.10574150085449219,-0.0226593017578125,0.1548323631286621,0.09440994262695312,-0.27190399169921875,1,-0.007512538903617028,-1.42854308338895,18.096677780151367,-1.5000031566652987,18.104230880737305,2.8095409887320315,17.915407180786133,-0.007512538903617028
5519,2005-10-05,17.613292694091797,17.892749786376953,17.560422897338867,17.832326889038086,22792792.0,-0.026711261145940912,-1.0465129936866833,2.4167052485373963,37.86010539847628,46.13438643870628,0.36120526272017983,0.4335376104810891,0.6675568117298738,0.41516673514560054,7.460147055356936,0.5362548828125,-0.05919520121345556,-0.41880722045898366,-0.7142284903610125,-0.12338595055695478,-0.5665178554099981,-0.2710965855079692,0.6585944419870451,7.8651302815602575,-40.722558615612186,0.1477106349510149,10,0.2832326889038086,0.3663148880004883,0.6231117248535156,0.5777950286865234,0.4305133819580078,2,0.02530018610769824,1.6666947262090939,18.096677780151367,-1.42854308338895,18.096677780151367,-1.5000031566652987,18.104230880737305,0.02530018610769824
5520,2005-10-06,17.439577102661133,17.802114486694336,17.371601104736328,17.620845794677734,19346023.0,-0.009862755048006155,-1.714283137419956,0.8275817027613052,25.641097587560736,43.70017443165232,0.49986808942567507,0.5823857856315868,0.8289119962141811,0.5917252291388877,8.445421295563557,0.4305133819580078,-0.10318299194048208,-0.5577795982360847,-0.9500785958891989,-0.16548060058297054,-0.7539290970626418,-0.3616300994095276,0.7896221790933105,7.894760160026228,-34.85162157552984,0.19614949882655794,10,0.3625373840332031,0.4456195831298828,0.760951042175293,0.7515106201171875,0.6495475769042969,3,0.0186228018340302,-1.0465129936866833,17.613292694091797,1.6666947262090939,18.096677780151367,-1.42854308338895,18.096677780151367,0.0186228018340302
5521,2005-10-07,17.18277931213379,17.530210494995114,17.18277931213379,17.484893798828125,19627770.0,-0.014725001014397221,-1.2999968433346778,1.6666666666666667,23.904452216046934,42.07780694032666,0.7106228888279631,0.8030238241463543,1.059883986711366,0.848213157497554,9.662521961783854,0.3474311828613246,-0.13042306060550857,-0.7654836654663093,-1.2923137147265464,-0.23865361620607217,-1.028898690096426,-0.5020686408361925,0.977812115459205,0.0,-38.82445859587952,0.26341502463011784,10,0.5249242782592773,0.608006477355957,1.0177488327026367,1.0083084106445312,0.9063453674316406,4,0.040000000000000036,-1.714283137419956,17.439577102661133,-1.0465129936866833,17.613292694091797,1.6666947262090939,18.096677780151367,0.040000000000000036
5522,2005-10-10,17.190332412719727,17.960725784301758,17.122356414794922,17.454683303833008,12460561.0,0.00043957385756576706,-3.1886751098278014,0.8750023674989741,23.60006141587853,40.517765332246945,0.6427891760992246,0.7719968472868644,1.0328780925669534,0.8380996026552268,10.308683228087828,0.8383693695068359,-0.15250331888323387,-0.7179003715515151,-1.3434866534983136,-0.09231408960471654,-1.0306935125249126,-0.4051072305781176,0.8724778033273459,6.382993966074617,-28.15048756172164,0.31279314097339883,10,0.48715972900390625,0.5702419281005859,1.0101957321166992,1.0007553100585938,0.8534736633300781,0,0.028558858985973767,-1.2999968433346778,17.18277931213379,-1.714283137419956,17.439577102661133,-1.0465129936866833,17.613292694091797,0.028558858985973767
5523,2005-10-11,17.039274215698242,17.197885513305664,16.9637451171875,17.175226211547848,16238066.0,-0.008787392436327202,1.5833245649108778,0.5142861265837263,23.046919698697636,37.83318934236576,0.7442348582154885,0.8958167950229807,1.161840119598093,0.9850899781896345,10.550291294605582,0.23414039611816406,-0.18262831950569947,-0.8225083351135254,-1.5576821287717237,-0.08733454145532704,-1.1900952319426246,-0.4549214382844262,0.9214515686035156,7.575783663825677,-25.395189233163386,0.3675868968290992,10,0.5589122772216797,0.6419944763183594,1.1612539291381836,1.1518135070800781,0.9516620635986328,1,0.04609935627599837,-3.1886751098278014,17.190332412719727,-1.2999968433346778,17.18277931213379,-1.714283137419956,17.439577102661133,0.04609935627599837
5524,2005-10-12,16.850452423095707,17.024169921875,16.842899322509766,16.9637451171875,15251421.0,-0.01108156311191788,-1.8235538786060193,0.8333286568085481,21.85190381323845,35.57450750678791,0.8323210502450813,1.0567275246755834,1.3212897353479143,1.1699106468142482,10.656619018493233,0.19637489318847656,-0.21167021626921922,-0.9592152595519998,-1.8218663600385945,-0.09656415906540516,-1.3905408097952972,-0.5278897093087025,1.1102733612060511,0.6756952750816657,-32.57092409562366,0.43132555024329694,10,0.687311172485348,0.7703933715820277,1.338746547698971,1.3406352996826136,1.4048347473144531,2,0.0578216739166606,1.5833245649108778,17.039274215698242,-3.1886751098278014,17.190332412719727,-1.2999968433346778,17.18277931213379,0.0578216739166606
5525,2005-10-13,16.80513572692871,16.895769119262695,16.457704544067386,16.835346221923828,17724256.0,-0.0026893459611140313,4.800017677437229,0.26665881006095316,21.85190381323841,32.05569994750891,0.7862678184154888,1.0575178424581395,1.3285539419076215,1.210077874062378,11.647184080103305,0.43806457519530895,-0.2331006839711094,-0.9418431282043471,-1.9046413172339811,0.020955060825286864,-1.4232422227191641,-0.46044403368953013,0.976737823486328,23.115520497045562,-12.172356674988027,0.48139909451481705,10,0.5400304794311523,0.623112678527832,1.3840632438659668,1.3859519958496094,1.6087608337402344,3,0.07370784558057664,-1.8235538786060193,16.850452423095707,1.5833245649108778,17.039274215698242,-3.1886751098278014,17.190332412719727,0.07370784558057664
5526,2005-10-14,16.767372131347653,16.88821792602539,16.646526336669922,16.80513572692871,19604071.0,-0.0022471461221551525,1.3703620565485377,1.250015783824854,19.403062426384054,28.208436656172744,0.6866657602784727,1.0271906278426393,1.3326419012278414,1.2435055117014358,12.494833165062253,0.24169158935546875,-0.2912408477839108,-0.9029451370239308,-1.922619530676645,0.11672925662878342,-1.4127823338502878,-0.39310794019757367,0.7761509979248089,20.603008060749612,-13.693385236488414,0.5098371968263565,10,0.5551357269287145,0.6608762741088903,1.421826839447025,1.4237155914306676,1.6389713287353551,4,0.0788288431761277,4.800017677437229,16.80513572692871,-1.8235538786060193,16.850452423095707,1.5833245649108778,17.039274215698242,0.0788288431761277
5527,2005-10-17,16.767372131347653,16.80513572692871,16.616313934326172,16.714502334594727,16114934.0,0.0,1.9412184143678417,-1.400020203040332,20.967830624040346,24.236370777062373,0.5344802549218635,0.9660791355557627,1.3014373361985356,1.2398491431402512,13.411622272742946,0.18882179260253906,-0.3356943429682069,-0.8327034950256369,-1.8992756004950522,0.23386861044377838,-1.3659895477603428,-0.29941744229093104,0.5807036525878964,41.83673995279102,4.133542159408677,0.533286052734707,10,0.4418430328369176,0.6608762741088903,1.4142742156982457,1.4237155914306676,1.9410877227783239,0,0.0788288431761277,1.3703620565485377,16.767372131347653,4.800017677437229,16.80513572692871,-1.8235538786060193,16.850452423095707,0.0788288431761277
5528,2005-10-18,16.691843032836914,16.812688827514652,16.669183731079098,16.759819030761722,14403134.0,-0.004504528075066183,-1.5333086415595887,-1.2857245932394479,11.206996018260682,21.27491417926064,0.43558327204458536,0.9737518008298203,1.347649669095457,1.3100395705420063,14.146207003297429,0.14350509643555398,-0.4267169967662099,-0.8334591865539558,-1.9357731046176134,0.26885473150970185,-1.3846161455857846,-0.28230222752212697,0.4959659279223665,41.33323905438176,7.261875580382714,0.5511569590318286,10,0.5173721313476562,0.7364053726196289,1.4954681396484375,1.4992446899414062,1.9486408233642543,1,0.08099543235299134,1.9412184143678417,16.767372131347653,1.3703620565485377,16.767372131347653,4.800017677437229,16.80513572692871,0.08099543235299134
5529,2005-10-19,16.925981521606445,17.061933517456055,16.691843032836914,16.691843032836914,21331096.0,0.014027120211286714,-2.161295578220209,-3.444428856028328,23.265359132195115,21.01094323977557,0.10470794447188325,0.6836516653654172,1.0846062638729208,1.0716285123491822,15.030849958920422,0.3700904846191406,-0.522657013150809,-0.5415411949157729,-1.6422286504955501,0.5591462606640043,-1.0918849227056597,0.008802532874113922,-0.46827697753905895,77.4999210833674,42.53653894950508,0.5503437277898883,10,0.283233642578125,0.5022668838500977,1.2669939994812012,1.265106201171875,1.7824783325195312,2,0.06291834575920974,-1.5333086415595887,16.691843032836914,1.9412184143678417,16.767372131347653,1.3703620565485377,16.767372131347653,0.06291834575920974
5530,2005-10-20,17.024169921875,17.477340698242188,17.016616821289062,17.333837509155273,28382323.0,0.005801046169358948,-1.83719864924387,-1.322583010199094,19.3133279792078,20.500818324571224,-0.065489709480822,0.5362193309291854,0.955379550800501,0.9731924790122086,15.424387027187942,0.5513591766357422,-0.6316315510349249,-0.39463682174682546,-1.4825471642450445,0.6932735207513936,-0.938591992995935,0.14931834950228406,-0.5543807983398388,47.36856096015737,17.152144204799164,0.5439551712491101,10,0.1850452423095703,0.40407848358154297,1.165029525756836,1.1669178009033203,1.9184284210205078,3,0.07231584589350515,-2.161295578220209,16.925981521606445,-1.5333086415595887,16.691843032836914,1.9412184143678417,16.767372131347653,0.07231584589350515
5531,2005-10-21,17.371601104736328,17.560422897338867,17.296073913574222,17.371601104736328,30298548.0,0.020408112962670755,-2.500050507601512,-0.0,32.73379497786705,21.51567760923662,-0.42836717193456053,0.15071134942453313,0.5781158882045432,0.6287373983357227,15.788576060276839,0.5362529754638672,-0.6636046435324836,-0.01812705993652486,-1.076589447959389,1.0403353280863392,-0.5473582539479551,0.5111041340749054,-0.8615099182128851,80.0,52.778962397314416,0.5292311940114315,10,-0.3625373840332031,0.056647300720214844,0.8175983428955078,0.8194866180419922,1.54833984375,4,0.05999996486497938,-1.83719864924387,17.024169921875,-2.161295578220209,16.925981521606445,-1.5333086415595887,16.691843032836914,0.05999996486497938
5532,2005-10-24,17.81722068786621,17.82477378845215,17.469789505004886,17.522659301757812,27454994.0,0.02565218832985905,1.292679621816367,100.0,44.51037108087045,23.900505540589148,-0.8668719448345001,-0.32652047576452503,0.1140445935564145,0.18702702768923984,15.855974892520353,0.4531726837158203,-0.6485271548597709,0.43693361282348775,-0.6015623964072425,1.475429622054218,-0.08231439179187561,0.9561816174388511,-1.2441095986938429,99.34638581063014,74.56105563894715,0.5192480046153647,10,-0.6759815216064453,-0.43428993225097656,0.3663139343261719,0.3738670349121094,0.9969787597656286,0,0.03306479627420211,-2.500050507601512,17.371601104736328,-1.83719864924387,17.024169921875,-2.161295578220209,16.925981521606445,0.03306479627420211
5533,2005-10-25,17.892749786376953,17.960725784301758,17.73413848876953,17.76435089111328,17829646.0,0.004239106639240209,-1.3999878785430009,0.43589859811571213,56.53712233836555,27.754418710047716,-0.9036302571053447,-0.42064173091768353,0.02056100393091498,0.11685080817039761,16.05048973221836,0.22658729553222656,-0.6032871425129613,0.5105744361877456,-0.5316863246812318,1.552835197056723,-0.01055594424674311,1.0317048166222342,-1.219505681262202,94.64284640591649,64.91989604087019,0.5211303804344889,10,-0.6835346221923828,-0.5098190307617188,0.2888970375061035,0.2983379364013672,1.2160110473632812,1,0.045588860152176336,1.292679621816367,17.81722068786621,-2.500050507601512,17.371601104736328,-1.83719864924387,17.024169921875,0.045588860152176336
5534,2005-10-26,17.862537384033203,17.998489379882812,17.83987808227539,17.90030288696289,16282287.0,-0.0016885276273607142,-2.8180899908172634,-0.2941263852164354,60.60604031532156,32.06043387694584,-0.7987533575549151,-0.4272036492935314,0.03696740244052421,0.15277715526653424,17.083099813354462,0.15861129760742188,-0.556116803163949,0.4898031234741218,-0.5301162336411096,1.5097224805893532,-0.020156555083492123,0.9997628020317357,-1.060545110999751,86.15380431404239,51.4526933127525,0.5099596785576151,10,-0.5551357269287109,-0.5098180770874023,0.2737917900085449,0.3700904846191406,1.0725078582763672,2,0.043551845711648385,-1.3999878785430009,17.892749786376953,1.292679621816367,17.81722068786621,-2.500050507601512,17.371601104736328,0.043551845711648385
5535,2005-10-27,17.90030288696289,17.938066482543945,17.81722068786621,17.862537384033203,14872360.0,0.002114229469069917,1.1333378228223172,-1.0,70.21276138465225,37.70595598342008,-0.742962809283668,-0.49135054541171286,-0.013232434467543186,0.11931485092672744,17.76424212047297,0.12084579467773438,-0.4901226062462918,0.52832384109497,-0.4899245984035332,1.5465722805934732,0.019199621345720175,1.0374480608442198,-0.954730961107515,86.02159297033674,44.992352581848394,0.5091242197492509,10,-0.5929012298583984,-0.5551366806030273,0.23602628707885742,0.42673587799072266,1.2009048461914062,3,0.04514766997332109,-2.8180899908172634,17.862537384033203,-1.3999878785430009,17.892749786376953,1.292679621816367,17.81722068786621,0.04514766997332109
5536,2005-10-28,18.043806076049805,18.096677780151367,17.756797790527344,17.78700828552246,15302660.0,0.008016802285028879,-1.1428743220654907,6.7997979797979795,72.33198582622148,43.41308433921799,-0.7670234553736641,-0.6741781822708575,-0.1638630512633803,-0.02021297295323876,19.12749532219425,0.33987998962402344,-0.39359733536456787,0.674848270416259,-0.3345724287481815,1.6842689695806996,0.170137920834037,1.179558619998481,-0.9718840557111363,91.56600845833202,44.24766641139401,0.5047103495822208,10,-0.6608753204345703,-0.6986398696899414,0.08497047424316406,0.2832326889038086,0.9894275665283203,4,0.0498116784816649,1.1333378228223172,17.90030288696289,-2.8180899908172634,17.862537384033203,-1.3999878785430009,17.892749786376953,0.0498116784816649
5537,2005-10-31,18.013595581054688,18.126888275146484,17.915407180786133,18.013595581054688,22829864.0,-0.0016742861715420831,-1.1538297169719691,0.0,77.21523168575936,50.747332746717845,-0.6050759258270233,-0.6856655672034435,-0.1434693280566961,0.015405331721943583,20.43972801584549,0.21148109436035156,-0.2858965352979972,0.648791885375978,-0.3486315922460399,1.6462153629979959,0.15008014656496727,1.1475036241869887,-0.7982077543422399,71.15397690297891,18.031510072569688,0.4987117388110093,10,-0.6042299270629883,-0.6684293746948242,0.09063434600830078,0.3134431838989258,0.9365558624267578,0,0.0503145173518198,-1.1428743220654907,18.043806076049805,1.1333378228223172,17.90030288696289,-2.8180899908172634,17.862537384033203,0.0503145173518198
5538,2005-11-01,17.960725784301758,18.021148681640625,17.82477378845215,18.021148681640625,24320159.0,-0.0029349941001525215,5.500015783326494,-100.0,83.56170859984783,57.44692713201259,-0.39480457543369596,-0.6782788904812662,-0.09855471942789507,0.07077726281458041,21.698582887887262,0.19637489318847656,-0.16134307103234136,0.6027196884155259,-0.3753680143636764,1.5808073911947282,0.11367583702592654,1.0917635398051253,-0.5994978858398632,55.102198583753356,-4.462162333035771,0.4890438513896005,11,-0.3889732360839844,-0.6155595779418945,0.1416158676147461,0.36631298065185547,0.8081569671630859,1,0.04751888501499457,-1.1538297169719691,18.013595581054688,-1.1428743220654907,18.043806076049805,1.1333378228223172,17.90030288696289,0.04751888501499457
5539,2005-11-02,18.05891227722168,18.104230880737305,17.968278884887695,18.0362548828125,14595114.0,0.005466733031787685,1.399973063519588,-0.3749802708418826,86.72569536009439,64.93719017433332,-0.3524481247663651,-0.7814334430869572,-0.207858797046498,-0.02768749402287085,21.506168733668737,0.14350509643554688,-0.03299297433213866,0.6786252021789565,-0.34327017512373814,1.7005205794816511,0.16767751352761096,1.189572890830302,-0.5751787184902497,81.63260047208222,16.736546532865404,0.510947688651347,11,-0.3474311828613281,-0.7137460708618164,0.04342937469482422,0.2681264877319336,0.7477340698242188,2,0.05813465065904122,5.500015783326494,17.960725784301758,-1.1538297169719691,18.013595581054688,-1.1428743220654907,18.043806076049805,0.05813465065904122
5540,2005-11-03,17.76435089111328,18.16465377807617,17.643505096435547,18.16465377807617,30055594.0,-0.016311136661311454,1.6037717868816812,-17.6676487919857,75.38462733884516,69.67617154777534,0.06498319815420217,-0.48622214297295585,0.07899416190294417,0.2650005445678154,20.302014670991593,0.5211486816406214,0.12271964238658839,0.36782512664795064,-0.6682605309551306,1.4039107842510319,-0.15021770215358998,0.8858679554494913,-0.17771257775544314,23.188352755167926,-45.35612673660587,0.5180428288015397,11,0.052870750427246094,-0.41918468475341797,0.33799076080322266,0.562687873840332,1.0120849609375,3,0.06590133004983234,1.399973063519588,18.05891227722168,5.500015783326494,17.960725784301758,-1.1538297169719691,18.013595581054688,0.06590133004983234
5541,2005-11-04,17.87009048461914,17.930513381958008,17.63595199584961,17.82477378845215,13814616.0,0.005952347718978901,2.545461850155538,-0.11320601884940588,76.64234114834402,73.24639044416128,0.04178459401819978,-0.566894970792589,-0.032653659223164766,0.15665686969891368,18.51222316584537,0.29456138610839844,0.2523331609289521,0.4391991615295403,-0.6125117496082879,1.4909100726673685,-0.08665629403937203,0.9650546170984526,0.2945632934570277,44.28554936650438,-26.49561204667625,0.5258554555689132,11,0.03021240234375,-0.5249242782592773,0.18126916885375977,0.43428993225097656,1.0271911621093786,4,0.06889261414735337,1.6037717868816812,17.76435089111328,1.399973063519588,18.05891227722168,5.500015783326494,17.960725784301758,0.06889261414735337
5542,2005-11-07,17.6812686920166,17.885196685791016,17.63595199584961,17.854984283447266,16927737.0,-0.010566359066008002,1.1290191190726395,-3.8333684077612693,72.66437377010217,75.03830726990981,0.23388952557782616,-0.35774966408389375,0.15208334012083924,0.3424737327049172,18.59971972941611,0.24924468994140625,0.38627169027037667,0.2258305549621582,-0.8251564056336207,1.276817515557937,-0.29966292533573125,0.7513240352600477,0.48338508605956676,8.571315189471616,-63.21111135052428,0.5254934802978888,11,0.21903419494628906,-0.3361024856567383,0.37009096145629883,0.6231117248535156,1.1027202606201172,0,0.07646311891476198,2.545461850155538,17.87009048461914,1.6037717868816812,17.76435089111328,1.399973063519588,18.05891227722168,0.07646311891476198
5543,2005-11-08,17.82477378845215,17.892749786376953,17.63595199584961,17.673715591430664,14405517.0,0.008116221688341918,-1.2666756456446344,-0.8695719006994082,71.48017205069624,76.24654412939589,0.08909756866159313,-0.4631349704482979,0.003154878957072782,0.19592349526140396,18.240066594521014,0.25679779052734375,0.48449925536005267,0.33006067276000906,-0.7141303254865683,1.3742516710065864,-0.19203482636327962,0.8521561718832977,0.3293059539794889,35.714234177032765,-33.88490359676943,0.5220954991232889,11,0.07552909851074219,-0.5022659301757812,0.21148014068603516,0.47960662841796875,0.9441089630126953,1,0.06313559254021928,1.1290191190726395,17.6812686920166,2.545461850155538,17.87009048461914,1.6037717868816812,17.76435089111328,0.06313559254021928
5544,2005-11-09,17.82477378845215,17.930513381958008,17.73413848876953,17.779455184936523,12613218.0,0.0,-1.8888857712057017,0.3000075759488876,70.0757695328231,76.23132281252597,0.09295240578973107,-0.40728010489519306,-0.001893311281882859,0.19224446243354976,17.57804975254221,0.19637489318847656,0.5264388280561754,0.2813446044921868,-0.7265707632393408,1.2892599722237144,-0.222613079373577,0.7853022883579506,0.31894339904784985,35.714234177032765,-35.18101005777676,0.5039576838657643,11,0.07552909851074219,-0.5135946273803711,0.2077035903930664,0.47960662841796875,1.027191162109375,2,0.052966111896709744,-1.2666756456446344,17.82477378845215,1.1290191190726395,17.6812686920166,2.545461850155538,17.87009048461914,0.052966111896709744
5545,2005-11-10,18.043806076049805,18.104230880737305,17.809667587280273,17.82477378845215,14382347.0,0.01228808231718248,-1.3636474945667145,4.833164983164983,68.01620302446915,75.75179139010905,-0.1157562653465476,-0.5573309157378858,-0.2301069121201138,-0.026818607950119144,16.180114952486228,0.29456329345703125,0.5348434251874679,0.43844337463378835,-0.5299060826411655,1.4067928319087422,-0.04573135400368855,0.9226181032712653,0.0897558076171876,87.09640630027738,16.63602400232115,0.4841747286374763,11,-0.14350318908691406,-0.7326269149780273,-0.10573959350585938,0.16616344451904297,0.7099704742431641,3,0.04227712644333059,-1.8888857712057017,17.82477378845215,-1.2666756456446344,17.82477378845215,1.1290191190726395,17.6812686920166,0.04227712644333059
5546,2005-11-11,18.08912467956543,18.126888275146484,17.998489379882812,18.021148681640625,19601158.0,0.002511587817149996,-1.2666374854795535,0.3103469295342924,59.27838003894738,73.7588078737966,-0.17206484506740694,-0.5254922055070459,-0.2828086054583352,-0.0708193984276484,14.73237219158498,0.12839889526367188,0.5385839941229165,0.4176743507385261,-0.48827373133563867,1.3236224328126909,-0.03529969029855451,0.8706483917756067,-0.4531726837158203,92.30784173556287,24.447910371291186,0.452974041037082,11,-0.18882179260253906,-0.7779455184936523,-0.2454690933227539,0.026433944702148438,0.5286998748779297,4,0.037995822609469876,-1.3636474945667145,18.043806076049805,-1.8888857712057017,17.82477378845215,-1.2666756456446344,17.82477378845215,0.037995822609469876
5547,2005-11-14,18.08912467956543,18.202417373657227,18.051359176635746,18.126888275146484,15392956.0,0.0,-1.666644219599761,-0.5555430848228065,57.06523454709402,70.8147552012684,-0.17905375893715458,-0.44416521465068115,-0.2866915976660742,-0.06804101938178064,13.225836498655678,0.15105819702148082,0.5217111645628094,0.3515867233276353,-0.4651161655573759,1.1682896122126465,-0.0567647211148703,0.7599381677701409,-0.4433539581298831,80.00006734210801,14.886549165122048,0.40835144444250476,11,-0.16993999481201172,-0.759063720703125,-0.33987998962402344,-0.0679769515991211,0.3776416778564453,0,0.04467639985233962,-1.2666374854795535,18.08912467956543,-1.3636474945667145,18.043806076049805,-1.8888857712057017,17.82477378845215,0.04467639985233962
5548,2005-11-15,18.043806076049805,18.19486427307129,17.945619583129886,18.08912467956543,27307368.0,-0.002505295547374886,-1.062501972915843,1.2000606091216728,56.45161071337896,67.45096801830002,-0.13489670194491055,-0.3081676117805898,-0.25487170558090355,-0.018249792859986513,11.50820792846673,0.2492446899414027,0.48353348964160503,0.2386699676513686,-0.42262051335224626,0.8999604486549835,-0.09197527285043705,0.5693152081531743,-0.3757694885253926,66.12888115904249,3.5249321286541715,0.3306452405018073,11,-0.12462139129638672,-0.7137451171875,-0.32477283477783203,-0.05286979675292969,0.521148681640625,1,0.041021438241313435,-1.666644219599761,18.08912467956543,-1.2666374854795535,18.08912467956543,-1.3636474945667145,18.043806076049805,0.041021438241313435
5549,2005-11-16,17.990936279296875,18.16465377807617,17.938066482543945,18.043806076049805,20900267.0,-0.002930080080117081,-1.8571737797178383,1.166624579124579,53.1914579236382,64.98506030549925,-0.10357538512417008,-0.18068724337201658,-0.2124974689097563,0.03798641865465413,10.775836100836173,0.226587295532223,0.4366940025006407,0.13255243301391673,-0.3869821178852675,0.6520869839131009,-0.1272148424356736,0.39231970846350706,-0.3015244603271512,46.15373408316093,-12.930863442744759,0.2597672754495912,11,-0.07175159454345703,-0.6608753204345703,-0.3512086868286133,-0.07930564880371094,0.6117820739746094,2,0.043241022039703036,-1.062501972915843,18.043806076049805,-1.666644219599761,18.08912467956543,-1.2666374854795535,18.08912467956543,0.043241022039703036
5550,2005-11-17,18.25528717041016,18.315710067749023,17.938066482543945,17.938066482543945,14225188.0,0.014693559412885415,-1.3809518083155459,-6.000036076337597,56.8627717979984,62.78733037768307,-0.32515721865321723,-0.36688739196468845,-0.4827841230304024,-0.22299448244357833,11.65710157819087,0.3776435852050781,0.3899423602189884,0.3353474617004437,-0.03964407604003739,0.7103389994409248,0.1478516928302014,0.522843230570686,-0.5453551292529362,84.00002020263334,27.82514696526419,0.18749576887024128,11,-0.2794561386108434,-0.8685798645019567,-0.6759824752807653,-0.4040794372558629,0.3474311828613246,3,0.03268520372106298,-1.8571737797178383,17.990936279296875,-1.062501972915843,18.043806076049805,-1.666644219599761,18.08912467956543,0.03268520372106298
5551,2005-11-18,18.413896560668945,18.56495475769043,18.315710067749023,18.33836936950684,26255450.0,0.008688408392494296,-3.1250039458316237,0.23809037068212544,61.99092023726679,61.60139109625691,-0.4453487090512276,-0.46736915966306825,-0.6465825889418895,-0.38017170818049095,12.994722345249327,0.3096675872802699,0.32901895452948793,0.44184207916259766,0.09942412597558814,0.7842600323496072,0.2706331025690929,0.6130510557561024,-0.6676178379162145,75.90348982261843,20.73013324719652,0.17120897659350434,11,-0.3134431838989258,-0.8232622146606445,-1.0271892547607422,-0.7552862167358398,0.18126869201660156,4,0.018457798353771038,-1.3809518083155459,18.25528717041016,-1.8571737797178383,17.990936279296875,-1.062501972915843,18.043806076049805,0.018457798353771038
5552,2005-11-21,18.406343460083008,18.48187255859375,18.126888275146484,18.383686065673828,24564172.0,-0.00041018480586396677,3.086959386014032,0.2999898984797353,63.72087942549338,60.73924747123437,-0.36221867236670846,-0.4357590834733074,-0.6388130281772213,-0.3689244571498236,13.354484729235965,0.3549842834472656,0.3055190108474406,0.4048328399658203,0.019792065397545855,0.7898736145340948,0.21231245268168308,0.5973532272499575,-0.5945706545352607,74.69863388809445,18.710079062577854,0.19252038728413676,11,-0.25679683685302734,-0.815709114074707,-1.0309653282165527,-0.7477331161499023,0.18882179260253906,0,0.011489576667901513,-3.1250039458316237,18.413896560668945,-1.3809518083155459,18.25528717041016,-1.8571737797178383,17.990936279296875,0.011489576667901513
5553,2005-11-22,18.708459854125977,18.77643585205078,18.421449661254886,18.421449661254886,27387867.0,0.016413710561152817,-1.4736835109918225,12.667396245475052,67.76859245407454,60.48289446248454,-0.5875936314069037,-0.7100350418051455,-0.9364674529137815,-0.6677231706470934,13.663953041323683,0.37009239196777344,0.2762863977126315,0.6661637306213386,0.17222210917007885,1.1601053520725984,0.41919291989570695,0.9131345413469703,-0.8364324924068143,91.8918795942186,37.52999676202285,0.24697081072563043,11,-0.4154081344604492,-0.9856500625610352,-1.38972806930542,-1.0649547576904297,-0.21148109436035156,1,-0.012918941408787243,3.086959386014032,18.406343460083008,-3.1250039458316237,18.413896560668945,-1.3809518083155459,18.25528717041016,-0.012918941408787243
5554,2005-11-23,18.64048385620117,18.75377655029297,18.625377655029297,18.64048385620117,16099708.0,-0.0036334363413574877,-7.499747474749474,0.0,77.35843887284734,61.52092066785989,-0.43777789495322494,-0.61217551263125,-0.8622924754577177,-0.5988412517966673,13.892932367457512,0.12839889526367188,0.2691859497019138,0.5592904090881312,0.005993616339456054,1.1125872018368064,0.28264201271379363,0.8359388054624688,-0.6780156454488449,83.78375918843676,24.42613834833874,0.27664839637433697,11,-0.28323268890380504,-0.9063444137573207,-1.3217520713806117,-0.9969787597656214,0.02265739440918324,2,-0.004051885084818352,-1.4736835109918225,18.708459854125977,3.086959386014032,18.406343460083008,-3.1250039458316237,18.413896560668945,-0.004051885084818352
5555,2005-11-25,18.708459854125977,18.874622344970703,18.625377655029297,18.64048385620117,6879769.0,0.0036466863440454134,-4.076866294994075,100.0,76.81155353746556,63.46905105658412,-0.448748539286143,-0.6498186203300591,-0.9285085305565772,-0.6595975647872621,14.324112557667371,0.24924468994140625,0.26211218435379635,0.5868585586547859,-0.02568372526486229,1.199400842574434,0.28058741669496,0.8931297006146117,-0.6645948792438077,77.77786280571796,15.831561291146087,0.3062711419598246,11,-0.30211544036865234,-0.7628402709960938,-1.38972806930542,-1.0649547576904297,0.09063339233398438,4,-0.005652068726072712,-7.499747474749474,18.64048385620117,-1.4736835109918225,18.708459854125977,3.086959386014032,18.406343460083008,-0.005652068726072712
5556,2005-11-28,18.942598342895508,19.161630630493164,18.708459854125977,18.844411849975586,31893439.0,0.012515112980713505,-1.4489728604265233,1.4444288560284326,89.20180780028817,67.03978141805015,-0.6136187305629974,-0.857114040360706,-1.1659217149835683,-0.8820666234207231,14.585701337426842,0.4531707763671875,0.27081568229257513,0.7760574340820305,0.06378443581038695,1.4883304323536741,0.41992093494620875,1.1321939332178523,-0.7990424836027152,78.83219078972836,9.715674478659892,0.35613649913582157,11,-0.3927497863769531,-0.7137460708618164,-1.6238665580749512,-1.299093246459961,-0.09818649291992188,0,-0.01794262769402466,-4.076866294994075,18.708459854125977,-7.499747474749474,18.64048385620117,-1.4736835109918225,18.708459854125977,-0.01794262769402466
5557,2005-11-29,18.919940948486328,19.25981903076172,18.89728164672852,19.07099723815918,22089748.0,-0.0011961080522872036,-2.692298726652972,-1.5384630327518551,86.80202590190689,70.41204977233102,-0.5148593789964657,-0.8043114902882671,-1.142730500810309,-0.8502856198821434,14.853067425346433,0.3625373840331996,0.27462741998483153,0.708082771301271,-0.07502536327130116,1.491190905873843,0.3165287040149849,1.099636838587557,-0.6338546212254847,59.459625478048814,-13.308601511840358,0.3915540672862852,11,-0.3209981918334961,-0.5551366806030273,-1.7012848854064941,-1.2764358520507812,-0.09063529968261719,1,-0.017165788026773154,-1.4489728604265233,18.942598342895508,-4.076866294994075,18.708459854125977,-7.499747474749474,18.64048385620117,-0.017165788026773154
5558,2005-11-30,18.81419944763184,19.146526336669922,18.73111724853516,18.844411849975586,25824885.0,-0.005588891695930354,-3.2307348627596886,0.20000757604452363,81.04258823078843,73.50661980645881,-0.3222313695009902,-0.6654704927095523,-1.0381598919845594,-0.738595938543682,15.228922135056791,0.4154090881347621,0.3009851978175817,0.559667587280277,-0.2580704774849565,1.3774056520455105,0.15079855489765848,0.9685366196628955,-0.37231588781085634,29.76189760394488,-45.72324469220792,0.40886903238261724,11,-0.21525669097900746,-0.3663139343261754,-1.5521144866943395,-1.2273416519165075,0.08308219909667969,2,-0.01164196199556411,-2.692298726652972,18.919940948486328,-1.4489728604265233,18.942598342895508,-4.076866294994075,18.708459854125977,-0.01164196199556411
5559,2005-12-01,19.108760833740234,19.27492332458496,18.88217544555664,18.99546813964844,18480260.0,0.01565633376685982,-1.311110362862947,-3.749873737374061,81.90039251086975,76.28857766344451,-0.493445335144159,-0.9247600524402699,-1.3270846576642157,-1.0265212798431484,15.49274406773225,0.46072387695312145,0.3439844439966535,0.8017365455627434,-0.0941763784579841,1.697649469583471,0.35378008355237966,1.2496930075731072,-0.5360075985687338,74.41865928251148,0.3856466901612947,0.44795646201036304,12,-0.4078550338745117,-0.6533231735229492,-1.812687873840332,-1.5256786346435547,-0.3247718811035156,3,-0.03201578999797772,-3.2307348627596886,18.81419944763184,-2.692298726652972,18.919940948486328,-1.4489728604265233,18.942598342895508,-0.03201578999797772
5560,2005-12-02,18.93504524230957,19.138973236083984,18.88217544555664,19.108760833740234,18667606.0,-0.009090887313003337,1.1935368247839226,-1.5333344557056274,73.52936807391782,77.57062742307244,-0.2382168753707461,-0.6944466853727178,-1.1469564238726022,-0.8472329918810502,16.95816649179824,0.25679779052734375,0.3931039141956951,0.569486236572267,-0.3301071786094063,1.4690796517539404,0.1196895289814286,1.0192829441631055,-0.23590139104364738,40.0,-30.41099255390091,0.44979670759083745,12,-0.23413944244384766,-0.47960758209228516,-1.6049847602844238,-1.4425983428955043,0.0,4,-0.014359827939130598,-1.311110362862947,19.108760833740234,-3.2307348627596886,18.81419944763184,-2.692298726652972,18.919940948486328,-0.014359827939130598
5561,2005-12-05,19.101207733154297,19.22960662841797,18.927492141723636,18.93504524230957,25151631.0,0.008775394445503792,-2.333333333333425,-0.956520306992984,75.76918108451207,78.90932760740785,-0.33149121061497766,-0.8049164091772099,-1.3031823188258294,-1.0093325544782914,18.599722138310398,0.3021144866943324,0.46304918404661066,0.6740928649902358,-0.2508745023750585,1.59906023235553,0.21160918130758688,1.1365765486728847,-0.2984235766909471,68.05559939812895,-1.095246680473636,0.46248368368264736,12,-0.253021240234375,-0.6457700729370117,-1.7749238014221191,-1.6087608337402308,-0.24924278259277344,0,-0.015816512281050743,1.1935368247839226,18.93504524230957,-1.311110362862947,19.108760833740234,-3.2307348627596886,18.81419944763184,-0.015816512281050743
5562,2005-12-06,19.033233642578125,19.335346221923828,18.99546813964844,19.335346221923828,23736275.0,-0.0035586278902243196,1.2500094700556603,-1.8181755570095388,74.905011968924,79.70226310905777,-0.1846601526559546,-0.6645342730545067,-1.227561038483799,-0.9378907569859933,20.41071103693999,0.3398780822753871,0.5111182718498348,0.5385205268859856,-0.35397862359296184,1.431019677364933,0.09227095164651189,0.9847701021254593,-0.15105819702148438,50.00031566652958,-18.72590929981319,0.44624957523947356,12,-0.0528717041015625,-0.5475845336914062,-1.6691851615905762,-1.555891990661621,-0.15861129760742188,1,-0.00992063651129338,-2.333333333333425,19.101207733154297,1.1935368247839226,18.93504524230957,-1.311110362862947,19.108760833740234,-0.00992063651129338
5563,2005-12-07,18.950151443481445,19.07099723815918,18.791540145874023,18.96525764465332,13588080.0,-0.004365112132644788,1.4666823798781103,0.050001894011136784,73.78280447976755,79.30497039871557,-0.07117321063136473,-0.5194512789739818,-1.1327696013095476,-0.8484120149767129,21.96110675500097,0.27945709228515625,0.5385363877617024,0.3991694450378418,-0.4566363137331493,1.2549752038088329,-0.02873343434765374,0.8270723244233373,0.3851947784423828,29.166885879534636,-40.66250369543519,0.42790287938549604,12,0.030210494995117188,-0.46450233459472656,-1.572885513305664,-1.5219030380249023,-0.18882179260253906,2,-0.0063770358267666305,1.2500094700556603,19.033233642578125,-2.333333333333425,19.101207733154297,1.1935368247839226,18.93504524230957,-0.0063770358267666305
5564,2005-12-08,18.768882751464844,19.00302124023437,18.64803504943848,18.904834747314453,17061858.0,-0.00956555374014989,1.136379811058694,8.999747474747474,63.281274661447576,77.80160607915802,0.14552807661129208,-0.2780832208835555,-0.947987328442558,-0.6611329327345992,23.24884661707431,0.35498619079589133,0.5632508195312838,0.17069530487060547,-0.6179680409237349,0.9593586506649459,-0.22363636802656472,0.5650269777677757,0.5664634704589844,17.5826767938855,-48.370011389526965,0.3943316728971707,12,0.2228078842163086,-0.283233642578125,-1.3104233741760254,-1.3406343460083008,-0.0226593017578125,3,0.006841051593955649,1.4666823798781103,18.950151443481445,1.2500094700556603,19.033233642578125,-2.333333333333425,19.101207733154297,0.006841051593955649
5565,2005-12-09,18.8066463470459,18.91238784790039,18.708459854125977,18.88217544555664,10221280.0,0.0020120321534913277,1.9999579118674504,0.5555571143971492,60.83335963887749,74.64955628344572,0.1376302110112242,-0.26958841187130744,-0.9773432747519664,-0.6927260969809055,24.019335496699455,0.20392799377441406,0.5558459927679422,0.17031688690185476,-0.5782216248473802,0.9188553986510897,-0.20395236897276092,0.5445861427764704,0.5012074279785175,23.077072504710312,-39.897754728301095,0.3742692558746173,12,0.1850442886352539,-0.3209972381591797,-1.278322696685791,-1.3783979415893555,0.0,4,-0.0012047546378590734,1.136379811058694,18.768882751464844,1.4666823798781103,18.950151443481445,1.2500094700556603,19.033233642578125,-0.0012047546378590734
5566,2005-12-12,18.77643585205078,18.859516143798828,18.678247451782227,18.791540145874023,12103876.0,-0.0016063733234321642,1.4000151520890942,0.19997979746963307,60.08236953221048,71.68070557570168,0.15845508652406792,-0.19525708346087,-0.9449901151024278,-0.6553728168996038,24.71146880422318,0.18126869201660156,0.5395323216278207,0.10574083328247141,-0.5988380164739979,0.8103196830389408,-0.24654859159576503,0.45803025816070786,0.5050251739501981,18.681611437800154,-41.04178653091819,0.3522894248782355,12,0.2152547836303711,-0.2907867431640625,-1.195241928100586,-1.3481874465942383,-0.11329460144042969,0,0.008447257589702106,1.9999579118674504,18.8066463470459,1.136379811058694,18.768882751464844,1.4666823798781103,18.950151443481445,0.008447257589702106
5567,2005-12-13,18.89728164672852,18.99546813964844,18.610271453857425,18.655588150024414,17478521.0,0.006436034806069912,-1.3181794702557388,-16.001641621417082,55.707780459426935,68.8657269344393,0.038059404609562364,-0.26609634745292254,-1.062001333069066,-0.7684212006058928,25.331627623084007,0.3851966857910156,0.5241802783757414,0.18617877960205576,-0.4689243452795502,0.8412819044836617,-0.1413727828387472,0.5137303420428587,0.35884234020996075,62.29523127429639,6.3665999219963325,0.3275515624408036,12,0.07552719116210582,-0.4116325378418004,-1.2745471000671422,-1.4690332412719762,-0.4305152893066442,1,-0.002398053699688596,1.4000151520890942,18.77643585205078,1.9999579118674504,18.8066463470459,1.136379811058694,18.768882751464844,-0.002398053699688596
5568,2005-12-14,18.78398895263672,18.904834747314453,18.678247451782227,18.889728546142575,13669638.0,-0.005995184715438362,2.333342686382895,-0.4374945745243126,54.222252152148876,65.79037800569253,0.16384626228826704,-0.09961509646008437,-0.9461114726047448,-0.6492373120048462,26.45688354461645,0.22658729553222656,0.461312571714231,0.03587694168090749,-0.5392467218414403,0.6110006052032553,-0.2516848900802664,0.3234387734420814,0.4333838823168996,44.23108676437726,-7.836396338792007,0.2875618317611736,12,0.18881988525390625,-0.29833984375,-1.1612544059753418,-1.3557405471801758,-0.15861129760742188,2,0.004825034371693571,-1.3181794702557388,18.89728164672852,1.4000151520890942,18.77643585205078,1.9999579118674504,18.8066463470459,0.004825034371693571
5569,2005-12-15,18.768882751464844,18.8066463470459,18.632930755615234,18.78398895263672,19466242.0,-0.0008042062423463392,4.750173622072101,0.14286229661965197,51.83486610499148,63.37987778692295,0.14043935235327965,-0.024494661201959644,-0.9129467622285041,-0.630800519754338,27.600089039690666,0.17371559143066406,0.40732717886056236,-0.018126583099366655,-0.4695572058512205,0.4333040396524872,-0.2438418944752918,0.2075887282765585,0.41206400062300474,41.17670360577069,-7.323047129793913,0.2257153113759267,12,0.20392608642578125,-0.23414039611816406,-1.1574773788452148,-1.3406343460083008,0.27190208435058594,3,-0.00040242675528190386,2.333342686382895,18.78398895263672,-1.3181794702557388,18.89728164672852,1.4000151520890942,18.77643585205078,-0.00040242675528190386
5570,2005-12-16,18.851964950561523,19.07855033874512,18.74622344970703,18.859516143798828,20742446.0,0.004426592685182307,-2.034474951452961,0.49987373737373736,46.96972402411059,60.179938113545,0.04954282809319821,-0.06385726197781594,-0.9710324728380932,-0.7132913141696235,28.549048521184194,0.3323268890380895,0.36806356854742717,0.035121726989746804,-0.3409214361351651,0.41116489011465873,-0.15289985457270916,0.22314330855220277,0.29474128363250074,51.61315286766816,6.663144068589602,0.18802158156245583,12,0.12084388732910156,-0.27945804595947266,-1.2462239265441895,-1.4237165451049805,0.4154071807861328,4,-0.005609043997895968,4.750173622072101,18.768882751464844,2.333342686382895,18.78398895263672,-1.3181794702557388,18.89728164672852,-0.005609043997895968
5571,2005-12-19,18.75377655029297,18.851964950561523,18.655588150024414,18.70090675354004,13721539.0,-0.005208390771256455,-1.7368253166575844,-7.001515534225814,44.711492932712034,56.82510266507699,0.10422579471762461,0.06440156138548048,-0.8401945415193168,-0.6201415758210445,28.64256015642242,0.19637680053710938,0.2969050209550659,-0.08006067276000906,-0.4069360423134363,0.24681469679341816,-0.24349835753672266,0.08337701201670455,0.3607435970808588,30.645220416026092,-11.954320600879349,0.16343768477671425,12,0.09063434600830433,-0.11707019805908203,-1.1480355262756348,-1.3255281448364258,0.800603866577152,0,0.002819154670588464,-2.034474951452961,18.851964950561523,4.750173622072101,18.768882751464844,2.333342686382895,18.78398895263672,0.002819154670588464
5572,2005-12-20,18.61782455444336,18.6933536529541,18.542295455932614,18.602718353271484,16560327.0,-0.007249312984241807,-1.222228457588533,0.28572459323929433,43.867905986112945,53.50122505467093,0.19562750225011882,0.2287370082459006,-0.6727431223474518,-0.48669319952033163,29.405288792076167,0.21148109436035512,0.24522590094877472,-0.2265867233276353,-0.5053811211631825,0.05220767450791186,-0.3659839222454089,-0.08718952440986172,0.46644067131948574,14.084552128386543,-28.893859040757427,0.13939719891777413,12,0.1925983428955078,0.018881797790527344,-1.0120835304260254,-1.1895761489868164,1.0574016571044922,1,0.002434048942424827,-1.7368253166575844,18.75377655029297,-2.034474951452961,18.851964950561523,4.750173622072101,18.768882751464844,0.002434048942424827
5573,2005-12-21,18.466766357421875,18.685800552368164,18.383686065673828,18.542295455932614,18630401.0,-0.008113633071347937,-1.5000197293138144,-4.999873737373502,27.97923732361943,49.57877646157892,0.30274336677681646,0.38025563272236695,-0.4864215593413448,-0.3392836382950648,29.158815094162428,0.30211448669433594,0.16268353570807292,-0.3655602455139153,-0.6868773085408613,-0.044243182486969346,-0.5262187770273883,-0.20490171400044233,0.5741412867545499,11.95633377160591,-25.927892380990464,0.16065853151347273,12,0.26435184478759766,0.16993999481201172,-0.8421435356140137,-1.038517951965332,1.1329307556152344,2,0.0,-1.222228457588533,18.61782455444336,-1.7368253166575844,18.75377655029297,-2.034474951452961,18.851964950561523,0.0
5574,2005-12-22,18.56495475769043,18.64803504943848,18.361026763916016,18.368579864501953,15830671.0,0.005317032682827572,-1.7142689647086746,-2.599989898734939,36.61202939869573,46.88751754600317,0.19286781241206796,0.29104045065867723,-0.5413913595671858,-0.4428781224907503,28.866217468172422,0.2870082855224645,0.08336043851866748,-0.26359539031982493,-0.5959905081294252,0.06879972748977536,-0.42979294922462685,-0.097397831415023,0.4102307286357352,28.42108620932549,-8.815651798620994,0.16619755890480048,12,0.15483379364013672,0.07175159454345703,-0.9403319358825684,-1.1367063522338867,1.4879150390625,3,0.0032546751730615497,-1.5000197293138144,18.466766357421875,-1.222228457588533,18.61782455444336,-1.7368253166575844,18.75377655029297,0.0032546751730615497
5575,2005-12-23,18.602718353271484,18.708459854125977,18.466766357421875,18.549848556518555,9268132.0,0.0020341334559628166,-1.2069019566864339,0.2692289013860155,30.1204855934525,43.55841933058561,0.13760565668416547,0.25818612396645335,-0.5331455488402845,-0.4896216162364837,28.32027796275114,0.24169349670410156,0.008033034173852371,-0.2205447196960435,-0.5641571699060997,0.12306773051401265,-0.39235094480107335,-0.04873849459101365,0.29876808636546315,49.23055405547159,15.23570457246774,0.17180622510502827,12,0.11707019805908203,0.033987998962402344,-0.978095531463623,-1.1744699478149414,1.4274921417236364,4,0.023548519857416794,-1.7142689647086746,18.56495475769043,-1.5000197293138144,18.466766357421875,-1.222228457588533,18.61782455444336,0.023548519857416794
5576,2005-12-27,18.602718353271484,18.738670349121094,18.549848556518555,18.73111724853516,11019122.0,0.0,1.631569153885005,-2.428586889859009,31.847090728355496,40.90723158268879,0.12334327614914997,0.2439236972036376,-0.4849701084282998,-0.49591893741714443,27.127602746603706,0.18882179260253906,-0.029490626260201935,-0.20355072021484233,-0.5558225491919444,0.14872110876225975,-0.37968663470339337,-0.02741480572629129,0.23391292527895047,63.99991918947039,30.706541587241148,0.17613591448855045,12,0.11707019805908203,0.12839889526367188,-0.9214491844177246,-1.1744699478149414,1.6314201354980469,1,0.03572885238889212,-1.2069019566864339,18.602718353271484,-1.7142689647086746,18.56495475769043,-1.5000197293138144,18.466766357421875,0.03572885238889212
5577,2005-12-28,18.595165252685547,18.6933536529541,18.580059051513672,18.685800552368164,14171302.0,-0.00040602133744660485,1.1428597196919137,0.7058884696514852,34.013568045517815,38.66182223750756,0.09335125108754028,0.23810567313869768,-0.42833606189881124,-0.4932032217817941,25.669489797279603,0.11329460144042969,-0.06468434074023932,-0.1948650360107429,-0.5549302091883277,0.1652001371668419,-0.3748976225995371,-0.014832449421948724,0.18439348410875667,61.99985858157318,27.020234595641995,0.18003258658879326,12,0.12462329864501953,0.13595199584960938,-0.7496213912963867,-1.0838356018066406,1.835348129272461,2,0.0515841161479349,1.631569153885005,18.602718353271484,-1.2069019566864339,18.602718353271484,-1.7142689647086746,18.56495475769043,0.0515841161479349
5578,2005-12-29,18.595165252685547,18.768882751464844,18.55740165710449,18.595165252685547,11976374.0,0.0,-4.600131319763191,-0.0,40.65034307465525,37.41909745635909,0.07124166989201441,0.2327900833761518,-0.375808272054023,-0.49640135700445853,24.979691403543374,0.21148109436035512,-0.09837074022074432,-0.18391332626342916,-0.5540661673926621,0.1862395148658038,-0.36898974682804564,0.0011630943011873285,-0.23413848876953125,57.40714760047514,19.39137331473745,0.18507642056461682,12,0.12462329864501953,0.253021240234375,-0.7250747680664062,-1.0838356018066406,1.737161636352539,3,0.058082891127107406,1.1428597196919137,18.595165252685547,1.631569153885005,18.602718353271484,-1.2069019566864339,18.602718353271484,0.058082891127107406
5579,2005-12-30,18.496978759765625,18.542295455932614,18.33836936950684,18.47431945800781,14551290.0,-0.005280216205970079,2.5999865315331485,100.0,34.351174469151616,36.01703639469698,0.14170418503522342,0.298075893786919,-0.23270005380549463,-0.4028605969816965,23.610334204499384,0.2567958831787074,-0.13497634923013635,-0.25151071548462056,-0.6078040308091275,0.10478259983988636,-0.429657373146874,-0.0733640578223671,0.27190399169921875,36.84191871978966,-2.936950811526266,0.17814665766225393,12,0.09818840026855469,0.33987903594970703,-0.4890480041503906,-0.879908561706543,1.99395751953125,4,0.05961613340174776,-4.600131319763191,18.595165252685547,1.1428597196919137,18.595165252685547,1.631569153885005,18.602718353271484,0.05961613340174776
5580,2006-01-03,18.66314125061035,18.78398895263672,18.308156967163086,18.496978759765625,21648062.0,0.008983223314618316,1.3333224214932073,7.333080808079658,44.96638266643846,36.04535747622214,-0.060412756420451075,0.11647006657416625,-0.3542491978975377,-0.5740763441725107,22.467309818789904,0.4758319854736328,-0.15887002317296606,-0.07175302505493164,-0.41870155067111625,0.27519550056125297,-0.24522728786302395,0.10172123775316066,-0.3247718811035121,74.60286283485587,30.82702844446049,0.1734742628080919,1,-0.11706829071044922,0.15861034393310547,-0.6174459457397461,-1.0460710525512695,1.8277950286865234,1,0.07446380689516174,2.5999865315331485,18.496978759765625,-4.600131319763191,18.595165252685547,1.1428597196919137,18.595165252685547,0.07446380689516174
5581,2006-01-04,18.79909324645996,18.927492141723636,18.610271453857425,18.625377655029297,19628035.0,0.0072845184004146635,-2.111104875744845,1.0454561107476152,45.69532547416713,36.248404086005934,-0.21150229685889954,-0.04561478072857028,-0.4542887014196353,-0.7154277266695317,21.214444819409387,0.31722068786621094,-0.1746786507460918,0.07930469512939453,-0.2240607707050195,0.38267016096380857,-0.07237803778781426,0.23098742804660333,-0.490936279296875,79.26827014874766,36.27208947535207,0.15168273291720705,1,-0.18126869201660156,0.022658348083496094,-0.6231112480163574,-1.132929801940918,1.9561939239501989,2,0.06548811862332715,1.3333224214932073,18.66314125061035,2.5999865315331485,18.496978759765625,-4.600131319763191,18.595165252685547,0.06548811862332715
5582,2006-01-05,18.844411849975586,18.957704544067386,18.8066463470459,18.81419944763184,14303040.0,0.0024106802876866507,-5.6664983164984735,0.1739187720280437,52.81688763215693,39.00814300917677,-0.24730629396263382,-0.11152257198101267,-0.47679361764093997,-0.7625602569179932,19.69464529950763,0.15861129760742543,-0.18760886891002926,0.13406438827514577,-0.13840804807463059,0.40653682462492213,-0.0021718298997406293,0.2703006064500322,-0.5362548828125,82.55821465276712,38.077521716978204,0.13623621817488807,1,-0.21148109436035156,-0.022660255432128906,-0.4550614356994629,-1.0347442626953125,2.039274215698242,3,0.07374741381465544,-2.111104875744845,18.79909324645996,1.3333224214932073,18.66314125061035,2.5999865315331485,18.496978759765625,0.07374741381465544
5583,2006-01-06,18.82930564880371,18.904834747314453,18.580059051513672,18.73111724853516,15626642.0,-0.0008016276279747547,1.6060592147049595,3.2499368686871333,52.81688763215693,40.80868281289468,-0.19597456315544548,-0.1116588408086514,-0.4410137968592487,-0.7493742396442791,18.697266133259433,0.32477569580078125,-0.18991367590718866,0.1250004768371582,-0.1298723504835415,0.3798733041578579,-0.0024359368231934297,0.25243689049750984,-0.4821758270263672,80.23256496843297,33.87433100576038,0.12743641366035055,1,-0.19637489318847656,-0.007554054260253906,-0.34743213653564453,-0.9705438613891602,2.5377635955810547,4,0.08503806582246587,-5.6664983164984735,18.844411849975586,-2.111104875744845,18.79909324645996,1.3333224214932073,18.66314125061035,0.08503806582246587
5584,2006-01-09,18.89728164672852,18.972810745239254,18.64803504943848,18.71601104736328,23881915.0,0.003610117079868358,-1.0476201928858329,1.84615085763137,52.14282493213216,43.255609406081305,-0.2367492451645532,-0.17868349872961176,-0.48612605784467533,-0.8164827001989856,18.33610613630764,0.32477569580077414,-0.17822522093933912,0.18655652999878214,-0.08130285700475426,0.45441591700231854,0.052626836497012164,0.3204862235005521,-0.5135173416137739,88.6363245042625,41.16887956919649,0.1339296935017688,1,-0.2567977905273473,-0.07553005218506215,-0.37386751174927113,-1.0385198593139684,2.4924468994140554,0,0.07593924190456258,1.6060592147049595,18.82930564880371,-5.6664983164984735,18.844411849975586,-2.111104875744845,18.79909324645996,0.07593924190456258
5585,2006-01-10,18.78398895263672,18.867069244384766,18.678247451782227,18.844411849975586,14184542.0,-0.005995184715438362,2.5715136100438336,-0.3333298259643446,51.40849078078761,45.42909830079599,-0.1062081487592188,-0.07080550779699024,-0.3520321783941718,-0.7023694454137654,17.955428604346125,0.21903419494629262,-0.12803024855390532,0.07439670562744283,-0.1919418729479645,0.34073528420285015,-0.058772583660260835,0.2075659949151465,-0.3531009323120138,51.92336643760822,2.2318549985553204,0.1331692892877028,1,-0.14350509643554688,0.03776264190673828,-0.20581722259521484,-0.9176750183105469,2.7039260864257812,1,0.0908724622317536,-1.0476201928858329,18.89728164672852,1.6060592147049595,18.82930564880371,-5.6664983164984735,18.844411849975586,0.0908724622317536
5586,2006-01-11,18.93504524230957,18.950151443481445,18.70090675354004,18.78398895263672,15094130.0,0.008041757799886584,1.7500026305544156,-2.4999842166735062,64.58332967979186,48.82573848238199,-0.2292773756092572,-0.22068453157751833,-0.48472936453079996,-0.8497889266224945,17.78686372018174,0.24924468994140625,-0.0952586288634194,0.2175225257873521,-0.066082192159989,0.5011272437346932,0.07572016681368154,0.35932488476102264,-0.46080340399170083,90.38438190515585,34.69390636377232,0.14180235897367097,1,-0.29456138610839844,-0.11329364776611328,-0.3568735122680664,-1.0687313079833984,2.424470901489258,2,0.0821699138859584,2.5715136100438336,18.78398895263672,-1.0476201928858329,18.89728164672852,1.6060592147049595,18.82930564880371,0.0821699138859584
5587,2006-01-12,18.851964950561523,19.033233642578125,18.78398895263672,18.972810745239254,17361612.0,-0.004387646857183514,1.0625019729158118,-0.8000050506963412,68.88902191053575,51.96336946414649,-0.11838914129788591,-0.1488025079191857,-0.3829029209971395,-0.7646033650695188,17.311411080979372,0.24924468994140625,-0.05676720488275677,0.13670806884765696,-0.14152282063896493,0.41493895833427885,-0.002407375895653985,0.2758235135909679,-0.3378375996899443,60.000252531629584,-1.171805952161094,0.1391154447433102,1,-0.18126964569091797,-0.030213356018066406,-0.20015287399291992,-0.9856510162353516,2.409364700317383,3,0.10096147668638356,1.7500026305544156,18.93504524230957,2.5715136100438336,18.78398895263672,-1.0476201928858329,18.89728164672852,0.10096147668638356
5588,2006-01-13,18.874622344970703,18.942598342895508,18.738670349121094,18.867069244384766,13422315.0,0.0012018585048612085,1.8421010659507164,-0.06250197291581358,66.4000581838163,55.52435654355367,-0.10866394348007802,-0.17320188053800223,-0.3844599653412786,-0.7836758095414957,16.733111423671808,0.20392799377441406,-0.01933212000673379,0.15483379364013672,-0.13096023048503014,0.4406278177653036,0.01193678157755329,0.29773080570272015,-0.3085843649284712,58.82350028471651,-6.223185537153746,0.14289701206258423,1,-0.20392704010009766,-0.18126869201660156,-0.1416168212890625,-0.9780969619750977,2.4622364044189453,4,0.10644259175010484,1.0625019729158118,18.851964950561523,1.7500026305544156,18.93504524230957,2.5715136100438336,18.78398895263672,0.10644259175010484
5589,2006-01-17,18.761329650878906,18.79909324645996,18.595165252685547,18.73111724853516,12051842.0,-0.006002382035579346,2.857173779717883,3.9999999999995297,57.77785260259412,56.94785320312653,0.051484502698532,-0.0637737737114108,-0.2541136770905368,-0.6694707261384103,16.108693066054638,0.27945709228515625,0.013782835494048129,0.04191875457763672,-0.2436219642700692,0.32745947342534265,-0.10085160484621625,0.18468911400148968,0.27190399169921875,37.93115459303186,-27.91340676348318,0.14277035942385355,1,0.04531669616699219,-0.06797599792480469,-0.028324127197265625,-0.8648042678833008,2.341388702392578,1,0.1388888550009455,1.8421010659507164,18.874622344970703,1.0625019729158118,18.851964950561523,1.7500026305544156,18.93504524230957,0.1388888550009455
5590,2006-01-18,18.74622344970703,18.78398895263672,18.625377655029297,18.655588150024414,16474400.0,-0.0008051775355467639,-1.1000290415040974,2.9999368686872216,56.93435231575178,58.1966339633026,0.0889715999254328,-0.060075755712805545,-0.21228176224408912,-0.6500333631556252,14.676411025559503,0.15861129760742188,0.03753766380080492,0.03209962844848491,-0.24694890818588533,0.31114816508285514,-0.10742463986870021,0.17162389676567003,0.27824882507324133,34.482788648257966,-30.28994623513195,0.13952426831718504,1,0.06042289733886719,-0.05286979675292969,-0.007553577423095703,-0.8496980667114258,2.0770397186279297,2,0.1410153412247337,2.857173779717883,18.761329650878906,1.8421010659507164,18.874622344970703,1.0625019729158118,18.851964950561523,0.1410153412247337
5591,2006-01-19,18.8066463470459,18.867069244384766,18.74622344970703,18.74622344970703,13699163.0,0.0032232037295922833,-3.0,0.6666596519287022,59.722283114792276,58.96390012803987,0.0332269515918604,-0.12262156562281135,-0.24813462491384897,-0.7053679976869063,13.712937558211824,0.12084579467773438,0.08146480353869379,0.08987903594970703,-0.19174098637497394,0.371499058274388,-0.050930975212633456,0.23068904711204752,0.2092397872924785,48.27581702761305,-16.151708270456986,0.1408100111623402,1,0.0,-0.11329269409179688,-0.06797647476196289,-0.910120964050293,2.1676731109619105,3,0.1425702723674478,-1.1000290415040974,18.74622344970703,2.857173779717883,18.761329650878906,1.8421010659507164,18.874622344970703,0.1425702723674478
5592,2006-01-20,18.66314125061035,18.78398895263672,18.58761215209961,18.6933536529541,17909880.0,-0.007630552188167661,-1.1666701740356489,-0.5000157833264939,52.7607485525804,58.95766245253135,0.16574453250274246,0.0257740667509907,-0.07513323262644178,-0.5555072618183985,12.96070808585094,0.21903419494628906,0.09998239846582635,-0.05589189529418803,-0.3348769470532673,0.22309315646489125,-0.19538442117372767,0.08360063058535161,0.34433046609497,21.276630040566317,-42.21972322281432,0.13949252587953892,1,0.14728164672851562,0.03021240234375,0.07552862167358398,-0.7666158676147461,2.175228118896488,4,0.14447594094591643,-3.0,18.8066463470459,-1.1000290415040974,18.74622344970703,2.857173779717883,18.761329650878906,0.14447594094591643
5593,2006-01-23,18.466766357421875,18.6933536529541,18.421449661254886,18.64048385620117,14482044.0,-0.010522070778522075,-1.0571445063349876,5.74987373737362,48.863600492439794,58.59330418145443,0.34116189506993067,0.23415416577507386,0.14443790674526014,-0.3553013032236052,12.888183679794984,0.2719039916992152,0.10309389905034294,-0.2522667884826646,-0.5312518402417439,0.02671826327641469,-0.39175931436220424,-0.11277426260312495,0.5239109766992165,10.16936819712897,-54.35643143389738,0.13949252587953892,1,0.2605752944946289,0.22658729553222656,0.2624626159667969,-0.5702409744262695,2.7492446899414062,0,0.15132932530626197,-1.1666701740356489,18.66314125061035,-3.0,18.8066463470459,-1.1000290415040974,18.74622344970703,0.15132932530626197
5594,2006-01-24,18.625377655029297,18.88217544555664,18.50453186035156,18.50453186035156,13239470.0,0.00858901307015647,-5.250007891662938,-0.6956454906783544,48.57145743233201,58.27807825384824,0.15636875598555733,0.08464130338978038,0.011344188803960265,-0.5088791217734254,12.888962471410743,0.4154090881347656,0.09604854779456673,-0.09667663574218821,-0.36988516827408446,0.17653189678970804,-0.23328090200813634,0.039927630523759916,0.33114601871982074,44.26233580208027,-18.204376063172838,0.13660426626594857,1,0.10196399688720703,0.06797599792480469,0.103851318359375,-0.7288522720336914,2.7341384887695312,1,0.14557992565740996,-1.0571445063349876,18.466766357421875,-1.1666701740356489,18.66314125061035,-3.0,18.8066463470459,0.14557992565740996
5595,2006-01-25,19.04078483581543,19.055891036987305,18.519636154174805,18.527189254760746,20644205.0,0.02230328901137546,-1.0285722531674797,4.250007891663093,57.54716531625,57.49628221345472,-0.24449215983905503,-0.31227480234205984,-0.3802533729725255,-0.9200422987426862,12.897812619961474,0.5362548828125,0.09991355384182299,0.2968272209167466,-0.004854649825016821,0.5985090916585101,0.14598628554586668,0.4476681562876266,-0.6193351745605433,97.61897603944321,35.73765123217425,0.1508409353708809,1,-0.30211448669433594,-0.3474311828613281,-0.28700923919677734,-1.1442594528198242,2.0996990203857386,2,0.10829036382878443,-5.250007891662938,18.625377655029297,-1.0571445063349876,18.466766357421875,-1.1666701740356489,18.66314125061035,0.10829036382878443
5596,2006-01-26,19.267372131347656,19.380664825439453,19.07855033874512,19.17673683166504,20704844.0,0.011900102726123851,-1.105266655590657,0.1764721174128774,61.864400431874344,56.71576871582567,-0.4682197342221954,-0.5128066645591645,-0.581368160122814,-1.1403013319961133,13.142330326534179,0.33987998962402344,0.10568271100907722,0.4901818275451646,0.11623199621913471,0.8641316588711945,0.30320691188214965,0.6771567432081795,-0.8332336425781222,88.18902178343818,27.72839756523223,0.18697491566301547,1,-0.3663148880004883,-0.4229612350463867,-0.49471426010131836,-1.3708467483520508,1.140481948852539,3,0.08075263333165705,-1.0285722531674797,19.04078483581543,-5.250007891662938,18.625377655029297,-1.0571445063349876,18.466766357421875,0.08075263333165705
5597,2006-01-27,19.55438041687012,19.6374626159668,19.27492332458496,19.350452423095703,21314679.0,0.01489607838401108,-1.042554334685564,2.249984216839619,67.64705882352942,56.85432434246046,-0.7209251411987019,-0.7634087297576606,-0.8390436879674077,-1.4174392089966652,13.621058709898524,0.3700904846191442,0.1296301975248184,0.7292293548584006,0.2288885386535604,1.2295701710632407,0.4790589467559805,0.9793997629608207,-1.0823808746337882,93.16765509982888,33.75364025025905,0.2501704081024196,1,-0.5249242782592773,-0.5815706253051793,-0.8138217926025426,-1.6578550338745153,0.4833831787109304,4,0.07261488274579464,-1.105266655590657,19.267372131347656,-1.0285722531674797,19.04078483581543,-5.250007891662938,18.625377655029297,0.07261488274579464
5598,2006-01-30,19.67522621154785,19.75830841064453,19.524169921875,19.53927421569824,17346783.0,0.006179985870248927,-1.818219385646724,0.6666666666666725,68.45877779336614,58.04109380810179,-0.800436817564119,-0.8423795141186226,-0.9270867307898172,-1.5320737789141319,13.943935327392564,0.23413848876953125,0.1296195171889103,0.796072101593019,0.18039495921245674,1.4117492439735813,0.48823353040273787,1.1039106727833001,-1.1332988848876901,93.37344448839264,36.100330739688985,0.3078385711902818,1,-0.5853471755981445,-0.641993522644043,-0.9516615867614746,-1.778700828552246,0.5589122772216797,0,0.05911714281975122,-1.042554334685564,19.55438041687012,-1.105266655590657,19.267372131347656,-1.0285722531674797,19.04078483581543,0.05911714281975122
5599,2006-01-31,19.59969711303711,19.79607391357422,19.53927421569824,19.68277931213379,21407491.0,-0.0038387918745459437,-1.5185330677066728,-0.6111142287942825,69.70800161473761,59.460388174655776,-0.6632241181616969,-0.7167498385422206,-0.8172518011274832,-1.448780033309724,15.333339016437186,0.2567996978759801,0.13154730222074562,0.6654070854186998,-0.0015343962727101257,1.3323485671101096,0.3319363445729948,0.9988778262644047,-0.9604592996581971,84.61524668233663,25.563904640909172,0.3334707408457049,1,-0.4909353256225586,-0.547581672668457,-0.9157848358154297,-1.703171730041504,0.7552871704101562,1,0.08246627103492576,-1.818219385646724,19.67522621154785,-1.042554334685564,19.55438041687012,-1.105266655590657,19.267372131347656,0.08246627103492576
5600,2006-02-01,20.05286979675293,20.098186492919922,19.55438041687012,19.6374626159668,24662016.0,0.023121412596441848,1.1492587943959967,-4.999954085263623,73.56687539508542,60.998676205799455,-1.0186825845296816,-1.1177783213383385,-1.2386675587611506,-1.8906298847451701,16.15037874046853,0.5438060760498011,0.15032189586027656,1.049093341827394,0.22908259298264966,1.8691040906721383,0.6390879674050218,1.4590987162497662,-1.2979483733544868,95.55560128174669,38.79600001864303,0.41000537442237167,2,-0.7930517196655273,-0.8496980667114258,-1.3746223449707031,-2.156344413757324,0.513595581054684,2,0.06516006737636504,-1.5185330677066728,19.59969711303711,-1.818219385646724,19.67522621154785,-1.042554334685564,19.55438041687012,0.06516006737636504
5601,2006-02-02,20.03021049499512,20.21147918701172,19.86404800415039,20.20392608642578,19779236.0,-0.0011299780025240125,2.6799903027364467,-0.4181814842533916,75.49012811498339,63.524162823844236,-0.8987181001068834,-1.0520994558756414,-1.188973111974331,-1.857146967733133,16.634085532665818,0.3474311828613281,0.19121998000935747,0.9648781776428272,0.0324368011474192,1.8973195541382353,0.49865748939512144,1.431098865890533,-1.1140972632540986,80.64518099893118,23.291878269456227,0.46622068824770413,2,-0.71374607086182,-0.7703924179077184,-1.3519630432128942,-2.1336851119995153,0.4531726837158132,3,0.055429939764410685,1.1492587943959967,20.05286979675293,-1.5185330677066728,19.59969711303711,-1.818219385646724,19.67522621154785,0.055429939764410685
5602,2006-02-03,20.23413848876953,20.33987808227539,19.939577102661133,20.03021049499512,28860287.0,0.010181021004515456,-1.0784340911004044,-1.1739187720280677,77.2726785749816,66.68072705523777,-0.9570041205097155,-1.2085366243383788,-1.3626953972292455,-2.0461818582994766,17.12956140570521,0.4003009796142578,0.24568169054976607,1.0993198394775376,0.037979288965917846,2.1606603899891574,0.568649564221726,1.6299901147333493,-1.1366740232906132,87.03708033839492,28.635859245293553,0.5306702752558102,2,-0.8119335174560547,-0.910120964050293,-1.50868558883667,-2.337613105773926,0.4003028869628942,4,0.008585272435843061,2.6799903027364467,20.03021049499512,1.1492587943959967,20.05286979675293,-1.5185330677066728,19.59969711303711,0.008585272435843061
5603,2006-02-06,20.430513381958008,20.483383178710934,20.19637489318848,20.24169158935547,23782880.0,0.009705127465519103,-1.0540558987134436,0.9259238474704838,82.4046282328425,70.43996825529447,-0.944893063411584,-1.3479104764252199,-1.5356995166802037,-2.2260087661445347,18.73219812044004,0.28700828552245383,0.30384079176887724,1.2156343460083008,0.018453339923642176,2.4128153520929594,0.6170438429659733,1.8142248490506283,-1.134262737791655,94.40003232421222,32.02937410531875,0.5985905030423286,2,-0.9290037155151367,-1.034743309020996,-1.7050604820251465,-2.454683303833008,0.19637489318847656,0,-0.01922368660220697,-1.0784340911004044,20.23413848876953,2.6799903027364467,20.03021049499512,1.1492587943959967,20.05286979675293,-0.01922368660220697
5604,2006-02-07,20.332326889038086,20.551359176635746,20.219032287597656,20.483383178710934,18755387.0,-0.004805874971630875,1.3157999667718565,-0.7999939392102603,79.8295260922936,72.91578611929933,-0.6471693138325953,-1.198130388728618,-1.4126099260641745,-2.110471254783249,20.231567805843852,0.3323268890380895,0.38851175787256054,1.045695590972901,-0.24007717086701064,2.331468352812813,0.40280921005294346,1.6885819718928587,-0.8223923886537072,78.0303957880556,11.630944691454857,0.6428863809199561,2,-0.5173721313476527,-0.9025688171386719,-1.5483393669128418,-2.356496810913086,0.14350318908691406,1,-0.004829176749144848,-1.0540558987134436,20.430513381958008,-1.0784340911004044,20.23413848876953,2.6799903027364467,20.03021049499512,-0.004829176749144848
5605,2006-02-08,20.490936279296875,20.49848937988281,20.143505096435547,20.33987808227539,18042942.0,0.0078008479366078465,3.2726876190914873,-1.0000126267409355,80.54791999485256,74.99173273740801,-0.6464201962493199,-1.2883575085364711,-1.546151120584554,-2.253284310971182,21.680335984700932,0.3549842834472621,0.5102305391059687,1.118957614898683,-0.2502352151851639,2.48815044498253,0.4343611998567596,1.8035540299406065,-0.7727168436622236,91.2088003574308,21.58668435960837,0.6845964150419234,2,-0.5777950286865234,-1.061178207397461,-1.7749238014221191,-2.48867130279541,-0.09818649291992188,2,-0.006634738110379512,1.3157999667718565,20.332326889038086,-1.0540558987134436,20.430513381958008,-1.0784340911004044,20.23413848876953,-0.006634738110379512
5606,2006-02-09,20.490936279296875,20.68731117248535,20.407854080200195,20.619335174560547,18766641.0,0.0,1.1142890126699183,-0.8499962120255562,84.9710864530746,76.91662469624637,-0.508029984426912,-1.228819707943373,-1.5281142110817072,-2.241186734949153,23.031442376222333,0.27945709228515625,0.634889529443889,1.0411630630493178,-0.3984924703796153,2.480818596478251,0.32133529633485125,1.7609908297637844,-0.6060888954620047,73.73733508831002,-1.9175352047053877,0.7198277667144667,2,-0.3851957321166992,-0.9365558624267578,-1.8070240020751953,-2.477341651916504,-0.23413848876953125,3,0.0036859759593830255,3.2726876190914873,20.490936279296875,1.3157999667718565,20.332326889038086,-1.0540558987134436,20.430513381958008,0.0036859759593830255
5607,2006-02-10,20.75528717041016,20.861026763916016,20.40030288696289,20.415407180786133,21814754.0,0.012900869316565755,-1.4898032808852102,-2.6470631926082455,92.67605092768468,79.60743282228178,-0.6527628074872212,-1.415859164603912,-1.7702541029468897,-2.489729881267124,24.27004255141995,0.460723876953125,0.7304650968924413,1.2103478431701689,-0.31216728158691254,2.7328629679272503,0.44909028079162994,1.9716054055487078,-0.7099470288451926,85.26321945410324,1.2701444019388077,0.7612575623785399,2,-0.5551366806030309,-1.1140489578247106,-2.0354990959167516,-2.5793056488037145,-0.5740184783935582,4,-0.013100468784978614,1.1142890126699183,20.490936279296875,3.2726876190914873,20.490936279296875,1.3157999667718565,20.332326889038086,-0.013100468784978614
5608,2006-02-13,20.883686065673828,21.0120849609375,20.732627868652344,20.84592056274414,22098619.0,0.0061863222710172305,-1.1142890126699183,0.11111422879429722,92.592584598516,82.15016426492382,-0.6612523172709714,-1.4609293281986169,-1.8710831637304786,-2.6016551180367955,25.871723414202634,0.27945709228515625,0.8120002223954579,1.2382935523986802,-0.36117014525606805,2.8377572500534285,0.4385617035713061,2.0380254012260544,-0.6752085996386512,85.21737602824857,-3.6443396466365243,0.7997318488273744,2,-0.6004533767700195,-1.1669187545776367,-2.1563448905944824,-2.5679759979248047,-0.5513591766357422,0,-0.011934899287299738,-1.4898032808852102,20.75528717041016,1.1142890126699183,20.490936279296875,3.2726876190914873,20.490936279296875,-0.011934899287299738
5609,2006-02-14,21.367069244384766,21.767372131347656,20.891239166259766,20.891239166259766,30531440.0,0.02314644920397768,-2.682545536172396,12.599595959595959,92.77777037326473,84.28470815138819,-0.9695250468389958,-1.8330701874761033,-2.3302071696528586,-3.063898185000923,28.517112428073755,0.8836860656738281,0.874983535250891,1.5913897514343276,-0.12509130313884498,3.3078708060075,0.7331492241477413,2.449630278720914,-0.9978702793691241,75.34878913380018,-11.892746315705438,0.8582405272865862,2,-0.5513591766357422,-1.272658348083496,-2.63972806930542,-2.96450138092041,-0.9743194580078125,1,-0.03464120234611956,-1.1142890126699183,20.883686065673828,-1.4898032808852102,20.75528717041016,1.1142890126699183,20.490936279296875,-0.03464120234611956
5610,2006-02-15,21.389728546142575,21.442598342895508,21.095165252685547,21.238670349121094,18699911.0,0.00106047776129925,1.7058884696515049,0.3174624807593563,92.1921828550629,86.140492011397,-0.8745798711591632,-1.7365649315178118,-2.322243594434763,-3.0637444078586924,31.305461551393172,0.34743309020996094,0.9355787072628203,1.4818737983703585,-0.30644666580307245,3.2701942625437894,0.587713566283643,2.376034030457074,-0.7408949478605287,72.37567981605525,-14.136862729345609,0.8941602320867149,2,-0.53625392913818,-1.295317649841305,-2.65861082077026,-2.904079437255856,-0.7175235748290945,2,-0.04272604329905749,-2.682545536172396,21.367069244384766,-1.1142890126699183,20.883686065673828,-1.4898032808852102,20.75528717041016,-0.04272604329905749
5611,2006-02-16,21.4879150390625,21.638973236083984,21.31419944763184,21.525680541992188,18705340.0,0.004590357129035771,1.4571416202487537,-0.2500063132907455,91.55843144264358,87.72779788558167,-0.8317088584666301,-1.7113182424364375,-2.3933916306362377,-3.1375916909021555,33.9799982762523,0.3247737884521449,1.0121693629164241,1.4459968566894545,-0.3959356744827538,3.287929387861663,0.5250305911033522,2.366963122275557,-0.6153737341673313,79.55794167464262,-5.860261506940702,0.9209662655861036,2,-0.5324764251708984,-1.3935041427612305,-2.7567973136901855,-3.0022659301757812,-0.8610267639160156,3,-0.05096656658845988,1.7058884696515049,21.389728546142575,-2.682545536172396,21.367069244384766,-1.1142890126699183,20.883686065673828,-0.05096656658845988
5612,2006-02-17,21.359516143798828,21.56344413757324,21.27643585205078,21.525680541992188,20936015.0,-0.005975400360167971,1.374996054168417,4.39989898989899,86.08413022851377,88.13663144065626,-0.5888067323407498,-1.4446228060176196,-2.2366974672614752,-2.9861973025160147,37.472940969996316,0.2870082855224574,1.0420160477735507,1.182779216766356,-0.6286996827877402,2.9942581163204522,0.2770397669893079,2.088518666543404,-0.30800867361316264,60.5838850957781,-22.843722075326923,0.9057394497770488,2,-0.40407752990722656,-1.2651052474975586,-2.6283984184265137,-2.8738670349121094,-0.9516620635986328,4,-0.05162656053852743,1.4571416202487537,21.4879150390625,1.7058884696515049,21.389728546142575,-2.682545536172396,21.367069244384766,-0.05162656053852743
5613,2006-02-21,21.261329650878906,21.50302124023437,21.24622344970703,21.33685874938965,18361894.0,-0.004596850053105173,-3.8570861667778327,0.4545444110287197,85.25644242489986,88.7396221442792,-0.4027262900188724,-1.1872088282369369,-2.108094857344188,-2.8629408426544884,40.98280981776036,0.2567977905273402,1.0743796033279658,0.9448645591735847,-0.7377886023478268,2.6275177206949962,0.10353797841287715,1.7861911399342922,-0.06664924846084119,42.24136054303292,-39.34086263422922,0.8413265807607065,2,-0.3058910369873047,-1.1669187545776367,-2.515106201171875,-2.7756805419921875,-0.6722049713134766,1,-0.05079931389980852,1.374996054168417,21.359516143798828,1.4571416202487537,21.4879150390625,1.7058884696515049,21.389728546142575,-0.05079931389980852
5614,2006-02-22,21.33685874938965,21.427492141723636,21.1933536529541,21.427492141723636,12570188.0,0.003552416511618306,4.1667157708654505,1.1999797974696802,82.44278488040355,88.9501626871182,-0.3584749983531452,-1.1058843430039857,-2.145859343900039,-2.915841808069416,44.64061543498006,0.2341384887695348,1.0885265750604098,0.88481960296631,-0.6550093626762177,2.4246485686088377,0.11490512014504617,1.6547340857875739,0.4305133819580078,44.444639299643654,-33.90894542832356,0.7699144828212632,2,-0.253021240234375,-1.242447853088379,-2.654834270477295,-2.8512096405029297,-0.9290046691894531,2,-0.04707965085911714,-3.8570861667778327,21.261329650878906,1.374996054168417,21.359516143798828,1.4571416202487537,21.4879150390625,-0.04707965085911714
5615,2006-02-23,21.102718353271484,21.31419944763184,20.95921516418457,21.25377655029297,14836082.0,-0.01097351765169563,1.6111001992199137,1.6666947262089502,74.48276462622943,87.7847935952465,-0.03176783325124788,-0.7476827325203814,-1.8771138630111182,-2.658034302823303,47.49881966532058,0.3776435852050781,1.0674255649761086,0.5475825309753404,-0.8652730407244853,1.960438102675166,-0.15884525487457068,1.2540103168252514,0.6531734085083016,21.11092093190306,-54.600131178640076,0.7064277858499128,2,-0.018880844116210938,-1.0083074569702148,-2.3527183532714844,-2.6170692443847656,-0.6797580718994141,3,-0.03364346502707638,4.1667157708654505,21.33685874938965,-3.8570861667778327,21.261329650878906,1.374996054168417,21.359516143798828,-0.03364346502707638
5616,2006-02-24,20.82326316833496,21.20090675354004,20.709970474243164,21.11782455444336,17443832.0,-0.013242615489544307,1.1311430617711227,1.9499861107603726,63.00002609508882,84.48745750273585,0.3350158786422064,-0.3643689048141141,-1.564613481530536,-2.359311729959412,49.179795827686604,0.490936279296875,1.0552608510713029,0.1903327941894517,-1.0889993687451636,1.469664957124067,-0.44933328727785593,0.8299988756567593,0.9007615295410147,13.274304639905656,-58.4840654098216,0.6396660814673073,2,0.4154081344604492,-0.7288522720336914,-2.073263168334961,-2.337614059448242,-0.4682788848876953,4,-0.007254299952909826,1.6111001992199137,21.102718353271484,4.1667157708654505,21.33685874938965,-3.8570861667778327,21.261329650878906,-0.007254299952909826
5617,2006-02-27,20.97431945800781,21.132930755615234,20.75528717041016,20.785497665405273,15651004.0,0.0072542083559004045,-2.0303271475034057,-0.6410269692750875,62.244900588642984,81.11549261274996,0.2439507417954836,-0.42540322149204357,-1.6840837842017216,-2.4899060389415517,50.31841863332116,0.3776435852050746,1.0318876036659042,0.27039213180541566,-0.9107532865807322,1.4515375501915635,-0.3201805773876565,0.8609648409984878,0.688861986450199,33.333172994826384,-34.092183426918666,0.5905727091930738,2,0.2643518447876012,-0.8799085617065394,-2.224319458007809,-2.48867034912109,-0.490936279296875,0,-0.01656459860625792,1.1311430617711227,20.82326316833496,1.6111001992199137,21.102718353271484,4.1667157708654505,21.33685874938965,-0.01656459860625792
5618,2006-02-28,20.83836936950684,20.97431945800781,20.80060386657715,20.883686065673828,13808658.0,-0.006481740147667336,-1.8749506778831149,-0.2399971716314493,61.20403512831917,77.60729980775601,0.41660736385549413,-0.2085372504669678,-1.513823905043889,-2.3340767788129533,51.24947859426011,0.1737155914306605,0.9988625099177142,0.0762848854064977,-1.0016224391373747,1.15419220995037,-0.4626687768654385,0.6152385476784339,0.7676194167382775,17.8947760162476,-46.19847164727723,0.5389536622719362,2,0.33610248565673473,-0.74395847320557,-2.086481094360355,-2.3527202606201207,-0.3776435852050781,1,-0.020659739813261302,-2.0303271475034057,20.97431945800781,1.1311430617711227,20.82326316833496,1.6111001992199137,21.102718353271484,-0.020659739813261302
5619,2006-03-01,21.21601104736328,21.28398895263672,20.84592056274414,20.84592056274414,17814817.0,0.018122419809347035,-1.3673582980302421,-8.16675786017994,64.6341576085702,74.54529700259015,0.01708092415897866,-0.4836785199768521,-1.8515731768719874,-2.681723218272019,52.3438388465143,0.44561958312987926,0.9278487094708225,0.3731108665466323,-0.5720408995082202,1.3182626326014848,-0.0994650164807922,0.8456867495740568,0.3362166401617195,83.74980270841833,22.13281100600534,0.4725758830274255,3,-0.04153919219970703,-1.0800590515136719,-2.5056633949279785,-2.7303619384765625,-1.2386703491210938,2,-0.02954779606771374,-1.8749506778831149,20.83836936950684,-2.0303271475034057,20.97431945800781,1.1311430617711227,20.82326316833496,-0.02954779606771374
5620,2006-03-02,21.359516143798828,21.442598342895508,21.11782455444336,21.21601104736328,19432745.0,0.006763999892118289,1.097551060632191,0.3877567848933692,66.57062637001164,71.76887421674216,-0.14657435152308906,-0.5526061965362388,-1.955374227905331,-2.791320340906953,52.976120950785614,0.32477378845214844,0.8524372956661495,0.4512836456298821,-0.4432152321094698,1.345782523369234,0.00403420676020616,0.898533084499558,0.1421761109292632,88.65969987607653,27.395411206882194,0.4472494388696767,3,-0.222808837890625,-1.2160120010375977,-2.6491684913635254,-2.8738670349121094,-1.6012077331542969,3,-0.04455447666472179,-1.3673582980302421,21.21601104736328,-1.8749506778831149,20.83836936950684,-2.0303271475034057,20.97431945800781,-0.04455447666472179
5621,2006-03-03,21.14048385620117,21.29909324645996,21.03474235534668,21.291540145874023,14525604.0,-0.01025455287109811,2.1818359218063064,-1.0526196868603879,57.47802736544622,68.59041834306798,0.0201064552197181,-0.2594313523412062,-1.695199067916807,-2.5352091726157546,53.31422645847107,0.32477378845214844,0.7281003814316378,0.17673768997191885,-0.6208892983319494,0.9743646782757871,-0.22207580418001527,0.575551184123853,0.3137050916978268,56.044001787155594,-2.0943406475584183,0.39881349415193407,3,-0.03398799896239879,-0.7175226211547816,-2.4244718551635707,-2.6057415008544886,-1.480361938476559,4,-0.03394073568560385,1.097551060632191,21.359516143798828,-1.3673582980302421,21.21601104736328,-1.8749506778831149,20.83836936950684,-0.03394073568560385
5622,2006-03-06,20.407854080200195,20.921449661254886,20.226585388183594,20.649547576904297,82914044.0,-0.034655298383157396,-1.299995896348077,1.6000227281336037,42.51778680072721,63.84167882927102,0.6744748643599578,0.5131916483520342,-0.9247085549137566,-1.7695048916882286,52.499914071201005,0.9138984680175746,0.5896164657171425,-0.5645778656005866,-1.331961891085129,0.20280615988395567,-0.948269878342856,-0.18088585285831726,1.0347442626953125,14.906805993653741,-38.16186688816894,0.3836920127422709,3,0.42673778533935547,0.11329364776611328,-1.5351200103759766,-1.812687873840332,-0.9365558624267543,0,-0.0025906592895635905,2.1818359218063064,21.14048385620117,1.097551060632191,21.359516143798828,-1.3673582980302421,21.21601104736328,-0.0025906592895635905
5623,2006-03-07,20.03776359558105,20.407854080200195,19.72054481506348,20.407854080200195,53914472.0,-0.018134708488444562,2.7142768793097924,1.531238902436152,28.32508868209345,57.82860147390323,0.9529644505800761,0.8984116869037457,-0.5154074084409537,-1.3657442126520216,51.270426679056044,0.6873092651367152,0.4365538062685026,-0.915030860900881,-1.7572570122443167,-0.07280470955744534,-1.3361439365725971,-0.49391778522916496,1.3075537109375048,18.420959359894713,-30.514587793591932,0.4211130756717178,3,0.543807983398441,0.608007431030277,-1.0366306304931605,-1.24999904632568,-0.687311172485348,1,0.02223898794914203,-1.299995896348077,20.407854080200195,2.1818359218063064,21.14048385620117,1.097551060632191,21.359516143798828,0.02223898794914203
5624,2006-03-08,20.23413848876953,20.256797790527344,19.89426040649414,20.20392608642578,28147843.0,0.009800240044342434,8.59969696969697,-0.08163517734005302,32.16779511957367,53.126938195385925,0.6523170568624543,0.7318246277004761,-0.6726466973539793,-1.5239502288912092,49.86663870021225,0.3625373840332031,0.30287324292878637,-0.7137465476989746,-1.5721897625225196,0.1446966671245704,-1.1429681551107471,-0.2845249402872021,0.9487015686035178,29.82448950658565,-15.47906231351812,0.42922160741177334,3,0.34743309020996094,0.41918468475341797,-1.1725826263427734,-1.385951042175293,-0.9138965606689453,2,0.011198267505087678,2.7142768793097924,20.03776359558105,-1.299995896348077,20.407854080200195,2.1818359218063064,21.14048385620117,0.011198267505087678
5625,2006-03-09,20.354984283447266,20.49848937988281,20.226585388183594,20.24169158935547,26945386.0,0.005972371630490025,-2.789468087934239,3.749873737373737,32.638866967602056,49.75347607010961,0.462933305484448,0.6327108380678155,-0.7533631774968015,-1.6048133578142512,48.680281684985424,0.2719039916992152,0.17168320510911173,-0.586103153228759,-1.4617620108725298,0.28955570441501166,-1.0239325820506444,-0.1482737244068737,0.6816262496948262,40.191321074800435,-0.7470895170442802,0.43782942882188514,3,0.22658729553222656,0.3058919906616211,-1.274545669555664,-1.4879140853881836,-1.1480350494384766,3,-0.018552880215789602,8.59969696969697,20.23413848876953,2.7142768793097924,20.03776359558105,-1.299995896348077,20.407854080200195,-0.018552880215789602
5626,2006-03-10,20.566465377807614,20.58157157897949,20.249244689941406,20.385196685791016,38468026.0,0.010389646654373808,2.1428519891411923,1.6000033671167067,38.148983169205685,47.076151912394366,0.23601408724652373,0.4502635680054148,-0.921430148994066,-1.7740731453066196,47.177029141534554,0.3323268890380824,0.05455862941688849,-0.3783985137939503,-1.2465020676911358,0.48970504010323523,-0.812450290742543,0.055653263154642474,0.33853858352661703,70.44026555700205,30.6655305399982,0.43405177694859304,3,0.015106201171878553,0.17749309539795277,-1.3349704742431605,-1.54833889007568,-0.974319458007809,4,-0.03929488866060227,-2.789468087934239,20.354984283447266,8.59969696969697,20.23413848876953,2.7142768793097924,20.03776359558105,-0.03929488866060227
5627,2006-03-13,20.483383178710934,20.68731117248535,20.445619583129886,20.574018478393555,28178427.0,-0.004039692653572402,-1.9090992573206964,-0.5000052611088607,38.32197793513842,44.533701113152055,0.2705887738199131,0.5395963345098309,-0.7947606480191638,-1.6488241192303015,45.40876289147076,0.2416915893554652,-0.04159034028883113,-0.4478855133056676,-1.3367578305220427,0.44098680391070744,-0.8923216719138551,-0.0034493546974800893,0.30317486799622273,78.90617601565661,37.81408420104651,0.4444361586081884,3,0.09818840026855824,0.26057529449463246,-1.1952419281005824,-1.408610343933102,-1.0347423553466797,0,-0.040191664326329035,2.1428519891411923,20.566465377807614,-2.789468087934239,20.354984283447266,8.59969696969697,20.23413848876953,-0.040191664326329035
5628,2006-03-14,20.634441375732425,20.702417373657227,20.45317268371582,20.483383178710934,25256756.0,0.007374670273145645,-1.357155741549118,-1.6666596519287153,39.689569154014386,41.76208017375697,0.09785143560318943,0.3888441818159336,-0.8995775579723606,-1.7552030229212043,43.341858770898455,0.24924468994140625,-0.08785905795039994,-0.2843650817871044,-1.182981876888185,0.6142517133139762,-0.7336734793376429,0.16494331576343413,-0.9138965606689453,91.58876298951914,48.81726239789247,0.44930839755053986,3,-0.05286979675293324,0.10951709747314098,-1.261330127716068,-1.401058197021488,-1.495468139648441,1,-0.056369016092043256,-1.9090992573206964,20.483383178710934,2.1428519891411923,20.566465377807614,-2.789468087934239,20.354984283447266,-0.056369016092043256
5629,2006-03-15,20.626888275146484,20.657100677490234,20.392749786376953,20.574018478393555,12986984.0,-0.00036604337614021265,3.666610548999141,0.3499962120255397,42.51782128092481,39.08954627496954,0.014582819663051083,0.35637298624012814,-0.8417522144268688,-1.7062994809775915,40.283971479287295,0.26435089111328125,-0.14619609748609008,-0.25490913391113423,-1.1366020022442385,0.62678373442197,-0.6957555680776863,0.18593730025541788,-0.8867060089111298,84.12693958865289,37.02035399206291,0.44084643416655195,3,-0.11706924438476562,0.11707019805908203,-1.178248405456543,-1.3217525482177734,-1.4803619384765625,2,-0.06188213340878812,-1.357155741549118,20.634441375732425,-1.9090992573206964,20.483383178710934,2.1428519891411923,20.566465377807614,-0.06188213340878812
5630,2006-03-16,20.475830078125,20.657100677490234,20.302114486694336,20.52870178222656,24232113.0,-0.007323363321044218,1.2926778191135528,-1.000036076337463,44.30691259045713,37.62608907774853,0.03029352137095742,0.4589861448484456,-0.6464973124159457,-1.5159172295871315,36.973982739991676,0.35498619079589844,-0.19952942020689335,-0.3602724075317383,-1.225704566702344,0.5051597516388675,-0.7929884871170394,0.07244367205356284,-0.7164031097412078,49.99978955608961,-1.329083272933353,0.4327160795853023,3,-0.15483283996581676,0.2681283950805664,-0.8534736633300781,-1.046072006225586,-1.1933536529541016,3,-0.056436693683005634,3.666610548999141,20.626888275146484,-1.357155741549118,20.634441375732425,-1.9090992573206964,20.483383178710934,-0.056436693683005634
5631,2006-03-17,20.392749786376953,20.58157157897949,20.2945613861084,20.543806076049805,28621967.0,-0.004057481012054498,1.5333299662449869,2.857034632034824,40.253185112444385,37.37446666793933,-0.004298566438819762,0.4804452743773098,-0.5236572853278041,-1.3991442511144498,33.30696293270899,0.2870101928710902,-0.30281819368288865,-0.3885944366455085,-1.2182238491257706,0.4410349758347536,-0.8034091428856378,0.02622026959462076,-0.6144630098876931,24.074281919619892,-28.3110338225831,0.41481470624013095,3,-0.18126869201660156,0.3512086868286133,-0.7213001251220703,-0.9629917144775391,-1.057403564453125,4,-0.058148144060509166,1.2926778191135528,20.475830078125,3.666610548999141,20.626888275146484,-1.357155741549118,20.634441375732425,-0.058148144060509166
5632,2006-03-20,20.256797790527344,20.513595581054688,20.166162490844727,20.513595581054688,19625387.0,-0.006666682878658681,1.7058884696515049,1.7000138894150032,40.253159377631185,38.69980785633241,0.12066157900976293,0.5581660182330239,-0.35016654615995435,-1.2370633421110675,29.611355164942566,0.34743309020996094,-0.4392290780868926,-0.4694105148315444,-1.2836806589723473,0.3448596293092585,-0.8765455869019476,-0.062275442761141164,-0.46002840209472495,16.9015336899613,-38.20058128251907,0.4071350720704023,3,0.041541099548339844,0.48716068267822266,-0.42673730850219727,-0.759063720703125,-0.4984893798828125,0,-0.0328113000682837,1.5333299662449869,20.392749786376953,1.2926778191135528,20.475830078125,3.666610548999141,20.626888275146484,-0.0328113000682837
5633,2006-03-21,20.1812686920166,20.28700828552246,20.08308219909668,20.256797790527344,22056251.0,-0.0037285803655532357,2.0000140297711746,0.29411895778246533,30.70426723215013,38.537193646618675,0.2443875641465887,0.5782795646922771,-0.23671539896492177,-1.1367852469315878,25.939810961479825,0.20392608642578125,-0.5418457498759217,-0.49093656539917063,-1.299013960767656,0.3171408299693148,-0.8949752630834134,-0.08689786771492791,-0.36638634387949054,17.105110134207894,-32.95334088616302,0.4040386976842435,3,0.21148109436035156,0.5626897811889648,-0.2605743408203125,-0.5966768264770508,-0.2567977905273473,1,-0.036302369282767866,1.7058884696515049,20.256797790527344,1.5333299662449869,20.392749786376953,1.2926778191135528,20.475830078125,-0.036302369282767866
5634,2006-03-22,20.332326889038086,20.354984283447266,19.879154205322266,19.879154205322266,23304254.0,0.007485069413958101,-1.09999452845833,-5.999974746837041,30.898923828082147,38.34386663111647,0.12149903011228602,0.3669177631881837,-0.3495057722181656,-1.2614823886141515,22.514252725710747,0.475830078125,-0.5375504070633532,-0.289651775360106,-1.0470707921569549,0.46776724143674286,-0.6683612837585287,0.08905773303831666,-0.49969384039057374,58.252424804103285,12.53658418638068,0.37870950839842416,3,-0.041541099548339844,0.41163158416748047,-0.33232688903808594,-0.672205924987793,-0.5362529754638672,2,-0.058692429030219984,2.0000140297711746,20.1812686920166,1.7058884696515049,20.256797790527344,1.5333299662449869,20.392749786376953,-0.058692429030219984
5635,2006-03-23,20.392749786376953,20.40030288696289,20.31722068786621,20.332326889038086,31029661.0,0.0029717649961373827,1.2000050506325917,0.13333305274145282,35.22390962503084,38.018858459541484,0.07486990333695331,0.26412021293300114,-0.36651740588173,-1.2955282591753203,19.935228344617286,0.08308219909667969,-0.4483274865784175,-0.1937304496765151,-0.9222804739732418,0.5348195746202116,-0.5580054618248802,0.17054456247185001,-0.5427210512292469,73.11829124906016,27.522958779202504,0.36427501214836366,3,-0.10196399688720703,0.28700923919677734,0.06231069564819336,-0.35498523712158203,-0.6344413757324219,3,-0.061111103836499314,-1.09999452845833,20.332326889038086,2.0000140297711746,20.1812686920166,1.7058884696515049,20.256797790527344,-0.061111103836499314
5636,2006-03-24,20.67220497131348,20.69486427307129,20.45317268371582,20.46827888488769,37618150.0,0.013703653889933554,-1.0645182312880836,3.3749802708420003,56.36363970291141,40.0234875448496,-0.2101033727810524,-0.028703784008442312,-0.6032887280097547,-1.5490049510435355,17.991956001154936,0.30211448669433594,-0.37230730129525114,0.09327764511108683,-0.6280327194060611,0.8145880096282347,-0.26737753714748536,0.453932827369659,-0.8051284633955831,97.22213778477223,45.77261999768872,0.3606551822585731,3,-0.381419181823734,0.0075540542602503535,-0.19826221466064808,-0.634440422058109,-0.9138965606689489,4,-0.06722691401672376,1.2000050506325917,20.392749786376953,-1.09999452845833,20.332326889038086,2.0000140297711746,20.1812686920166,-0.06722691401672376
5637,2006-03-27,20.626888275146484,20.709970474243164,20.604230880737305,20.67220497131348,24855187.0,-0.002192155903537163,-1.333396468632279,-0.22222118298478277,66.81034905022672,43.03690753331764,-0.15901151248277046,-0.011331293195752323,-0.5122563683264048,-1.4772271619265815,15.958547467025747,0.10573959350585938,-0.30337195539223316,0.06533250808715962,-0.6322272901717199,0.7628923063460391,-0.2834473910422801,0.41411240721659937,-0.7431049499137998,89.99993112742116,32.95262936747032,0.34877989912943885,3,-0.33232593536376953,0.015106201171875,-0.10196352005004883,-0.5891237258911133,-0.996978759765625,0,-0.06261448823470128,-1.0645182312880836,20.67220497131348,1.2000050506325917,20.392749786376953,-1.09999452845833,20.332326889038086,-0.06261448823470128
5638,2006-03-28,20.407854080200195,20.69486427307129,20.347431182861328,20.58157157897949,23640152.0,-0.010618867568609747,-1.3589707063119998,3.833410497074414,54.89359781553942,44.41199381494148,0.02738053275266239,0.18318821262379714,-0.2498395756899079,-1.2318927290390107,13.976412284584827,0.34743309020996094,-0.27444833140805613,-0.13217592239379883,-0.8202750905871987,0.5559232457996011,-0.476225506490497,0.21187366170289934,-0.4910232690070906,63.63619667253614,3.015459337659614,0.3440495840966993,3,-0.11329174041748047,0.20392894744873047,0.11707067489624023,-0.3700895309448242,-0.8308143615722656,1,-0.03182822000799468,-1.333396468632279,20.626888275146484,-1.0645182312880836,20.67220497131348,1.2000050506325917,20.392749786376953,-0.03182822000799468
5639,2006-03-29,20.58912467956543,20.702417373657227,20.42296028137207,20.42296028137207,16571581.0,0.008882393937788002,-2.3636217544020752,-0.9565207843826367,56.378623916994755,45.75329507344566,-0.17859091009763972,-0.05001970693459867,-0.3810744210436745,-1.3871097638957188,11.317290294175123,0.29456329345703125,-0.234811969692867,0.0804389953613267,-0.5308310885473446,0.691709079269998,-0.22519604659300896,0.38607403731566237,-0.6405682818503209,69.23084394455938,5.7769981917653865,0.3056350419543353,3,-0.29456233978271484,-0.0075531005859375,-0.06419992446899414,-0.5513601303100586,-0.9743213653564453,2,-0.032281788974537595,-1.3589707063119998,20.407854080200195,-1.333396468632279,20.626888275146484,-1.0645182312880836,20.67220497131348,-0.032281788974537595
5640,2006-03-30,20.407854080200195,20.67220497131348,20.392749786376953,20.58912467956543,22666483.0,-0.00880419163934365,-1.6428622966196809,-1.0909111779425607,45.606679529254784,46.3481277864246,-0.008914150567413515,0.05934166006597508,-0.15035582649080936,-1.1758718733216256,8.288251722739934,0.279455184936527,-0.21493872423807758,-0.05324850082397603,-0.5156937876623395,0.40919678601438747,-0.284471144243156,0.17797414259520394,-0.4288411194239643,16.6665789819808,-44.00730410997887,0.23122264341918133,3,-0.11329174041748047,0.17371749877929688,0.18127012252807617,-0.3700895309448242,-0.6646518707275391,3,-0.029977682328664268,-2.3636217544020752,20.58912467956543,-1.3589707063119998,20.407854080200195,-1.333396468632279,20.626888275146484,-0.029977682328664268
5641,2006-03-31,20.42296028137207,20.61178207397461,20.407854080200195,20.415407180786133,19638627.0,0.0007402150717321643,-16.99949494949495,-0.041667543508912226,48.26087672586545,47.23787415845063,-0.021550607001934452,-0.01293919698093049,-0.11676689515154948,-1.1623070674180411,5.450705982851286,0.20392799377441406,-0.2090133026915808,-0.0022661209106438207,-0.3362904565211444,0.3317582146998568,-0.16927828871589412,0.16474604689460648,-0.41470902005716326,20.833355254504802,-35.98376361570981,0.16701216780525,3,-0.12839794158935547,0.15861129760742188,0.16616392135620117,-0.3851957321166992,-0.5513591766357422,4,-0.03254434526486216,-1.6428622966196809,20.407854080200195,-2.3636217544020752,20.58912467956543,-1.3589707063119998,20.407854080200195,-0.03254434526486216
5642,2006-04-03,20.354984283447266,20.574018478393555,20.33987808227539,20.566465377807614,20229528.0,-0.00332841062158884,1.0666683502108638,-27.999242424241952,41.55250825630518,48.44323427224563,0.06908260815696465,0.053622073684749694,0.004744642371264263,-1.0627493201585025,5.248902033966562,0.23414039611816406,-0.2020854991784944,-0.06759862899780344,-0.40303569396126804,0.26783843596566115,-0.23531716147953574,0.10011990348392885,-0.31866425361522843,4.166776272524004,-46.25872463181084,0.16771853248173213,4,-0.06042194366455078,0.22658729553222656,0.3115568161010742,-0.31721973419189453,-0.5891227722167969,0,-0.02931350201473515,-16.99949494949495,20.42296028137207,-1.6428622966196809,20.407854080200195,-2.3636217544020752,20.58912467956543,-0.02931350201473515
5643,2006-04-04,20.483383178710934,20.58157157897949,20.362537384033203,20.40030288696289,14525074.0,0.006307983021538455,-1.7618990355707962,-0.3928497343903503,45.957441321162975,50.11640288258795,-0.013359470135085871,-0.041824759471364104,-0.061192201746809616,-1.1607905758356694,5.416702054814266,0.226587295532223,-0.17075285567552356,0.038519287109370026,-0.24437646892716813,0.3214150431459082,-0.10292859090889905,0.1799671651276391,-0.42011713110245097,39.58332237274662,-6.307394335605963,0.14144787801826977,4,0.030212402343753553,0.09818840026855824,0.1831579208374059,-0.44561862945556285,-0.7628383636474538,1,-0.041666635627708115,1.0666683502108638,20.354984283447266,-16.99949494949495,20.42296028137207,-1.6428622966196809,20.407854080200195,-0.041666635627708115
5644,2006-04-05,20.46072578430176,20.5362548828125,20.377643585205078,20.377643585205078,24004120.0,-0.001106135359158933,-2.8181776441148787,1.0000229578953057,49.54132903950755,51.70722726197425,0.03288488445699045,-0.0013930566932529587,0.01983849659263015,-1.1075990967302438,5.5935701972955085,0.15861129760742188,-0.12753744071315154,0.0045325279235868265,-0.260409116430921,0.26947417227809467,-0.1279382942536671,0.13700335010084075,-0.37159155962789114,36.36410594886285,-8.634777381692338,0.13247082217725334,4,0.06419849395751598,0.12084579467773082,0.1737155914306605,-0.42296123504639027,-1.1102733612060582,2,-0.04318938022969976,-1.7618990355707962,20.483383178710934,1.0666683502108638,20.354984283447266,-16.99949494949495,20.42296028137207,-0.04318938022969976
5645,2006-04-06,19.977340698242188,20.362537384033203,19.886707305908203,20.20392608642578,23617777.0,-0.02362502147555512,-1.3333458041827229,-2.727243508804034,39.85239439769646,49.872644450283694,0.5041657780740074,0.47668940823425743,0.5437915768060542,-0.5996781197208918,6.495475929415257,0.5740184783935582,-0.05906749800002942,-0.459970378875731,-0.798806665442239,-0.12113409230922301,-0.6293885221589832,-0.2905522355924788,0.7326297760009766,12.499868472279218,-33.693997970273735,0.1694181432832539,4,0.3209981918334961,0.6042308807373047,0.6778712272644043,0.060423851013183594,-0.49848937988281605,3,-0.018147429605838483,-2.8181776441148787,20.46072578430176,-1.7618990355707962,20.483383178710934,1.0666683502108638,20.354984283447266,-0.018147429605838483
5646,2006-04-07,19.75830841064453,20.03776359558105,19.72054481506348,19.984893798828125,29140048.0,-0.010964036250176612,-1.100003788022276,1.0,38.29789520439012,46.70459402296852,0.6480815614209021,0.6662302377656033,0.7943784050418188,-0.3578581189118424,7.3887345499048145,0.317218780517571,-0.0052868279040652055,-0.6385948181152337,-1.0874660437491563,-0.189723592481311,-0.863030430932195,-0.4141592052982723,0.9351968002319353,4.385879413236787,-43.63316387912487,0.22443561281696203,4,0.4531726837158203,0.7515106201171875,0.8817973136901855,0.27945613861083984,-0.29456329345703125,4,-0.0007645493155545857,-1.3333458041827229,19.977340698242188,-2.8181776441148787,20.46072578430176,-1.7618990355707962,20.483383178710934,-0.0007645493155545857
5647,2006-04-10,19.66012191772461,19.780967712402344,19.584592819213867,19.773414611816406,13390671.0,-0.004969377483095894,2.058825277043287,0.5,37.89478161243417,44.81583666706793,0.6646004233791665,0.737383755227107,0.9143765387825056,-0.23722351708167366,8.192223964648548,0.19637489318847656,0.024754028361488878,-0.6956182479858413,-1.2497482925868262,-0.14148820338485635,-0.972683270286332,-0.4185532256853506,0.9944648773193379,7.575798157274508,-42.521446250725276,0.27706502230049235,4,0.4833831787109375,0.5928993225097656,1.1046066284179688,0.3776426315307617,-0.702417373657223,0,0.010756758676102596,-1.100003788022276,19.75830841064453,-1.3333458041827229,19.977340698242188,-2.8181776441148787,20.46072578430176,0.010756758676102596
5648,2006-04-11,19.47129821777344,19.728097915649414,19.29002952575684,19.622356414794922,22321051.0,-0.009604401271842256,1.4166543908752092,1.3333445570557618,30.344828787312807,41.92319276376994,0.789641967910967,0.8797025674508667,1.119371623253489,-0.026098202306336304,9.199014136373421,0.4380683898925746,-0.03687745394394781,-0.8262847900390575,-1.4904746169905252,-0.16209496308758986,-1.1583797035147896,-0.49418987656332547,1.1190889387207008,14.545418369986313,-33.09425462230464,0.3320949134757336,4,0.5098190307617188,0.528701782226559,1.2065715789794886,0.56646633148193,-0.785497665405277,1,0.015128076729272744,2.058825277043287,19.66012191772461,-1.100003788022276,19.75830841064453,-1.3333458041827229,19.977340698242188,0.015128076729272744
5649,2006-04-12,19.350452423095703,19.6374626159668,19.244712829589844,19.6374626159668,19116706.0,-0.0062063552890083695,1.7368351099178176,1.8999974746837724,26.84564838997801,39.83863374829474,0.8004837269708602,0.9486559602603784,1.257752883794378,0.1174170851009606,10.453289864789332,0.3927497863769567,-0.12557588182098556,-0.8833087921142564,-1.6514375588365127,-0.11518002539200012,-1.2673731754753845,-0.49924440875312825,1.1359061229394563,9.459408731499398,-33.51333666686803,0.3840643833611278,4,0.5777950286865234,0.6268892288208008,1.263218879699707,0.687312126159668,-0.25679588317871094,2,0.019125774626646663,1.4166543908752092,19.47129821777344,2.058825277043287,19.66012191772461,-1.100003788022276,19.75830841064453,0.019125774626646663
5650,2006-04-13,19.320241928100586,19.39576911926269,19.214502334594727,19.320241928100586,18049430.0,-0.001561229388056029,1.4000202030406235,-0.0,16.22649780344382,36.27925831247012,0.7377772308836192,0.9358345040513711,1.2908999941590054,0.16613061544529728,12.04317067841172,0.1812667846679652,-0.17985131781256314,-0.855739879608155,-1.7155751778721786,0.004095418655868599,-1.2856575287401668,-0.4258222304761432,1.0419520462900422,12.843989935731454,-22.305454078054975,0.4299176491320117,4,0.5777950286865234,0.6419944763183594,1.2972054481506348,0.7175226211547852,-0.2567977905273473,3,0.0015636706366071174,1.7368351099178176,19.350452423095703,1.4166543908752092,19.47129821777344,2.058825277043287,19.66012191772461,0.0015636706366071174
5651,2006-04-17,19.20694923400879,19.425981521606445,19.138973236083984,19.335346221923828,10356858.0,-0.005863937652199724,-1.1714347559435767,-100.0,15.69351037641151,33.406036325815265,0.7380531907547017,1.0073841432421702,1.406603868046325,0.29492286014335534,13.788095352369007,0.28700828552246094,-0.26142425262506563,-0.9097425460815423,-1.864893031936166,0.04540793977308155,-1.3873177890088542,-0.43216730315423035,1.0175217436063306,10.58825277043287,-16.89498665751872,0.4775752429273123,4,0.6533231735229492,0.7175226211547852,1.4142746925354004,0.830815315246582,-0.13595199584960938,0,0.014156443120552309,1.4000202030406235,19.320241928100586,1.7368351099178176,19.350452423095703,1.4166543908752092,19.47129821777344,0.014156443120552309
5652,2006-04-18,19.592145919799805,19.652568817138672,19.22205352783203,19.297582626342773,20688427.0,0.020055068668009435,1.072729276288603,-2.2941604646671716,31.756824778223432,31.82819004326643,0.26068177835369966,0.6006351884454624,1.0217698799249604,-0.07225641912562253,15.293169356154612,0.4456195831298828,-0.3029282662766626,-0.4913132667541511,-1.471851754729947,0.4892252212216448,-0.9815825107420473,-0.0010440227662549262,0.4803553740009576,76.9230520184802,51.78170058951056,0.49026924398789723,4,0.2454681396484375,0.33232593536376953,1.0706191062927246,0.4456186294555664,-0.36253929138183594,1,-0.0065536875408090944,-1.1714347559435767,19.20694923400879,1.4000202030406235,19.320241928100586,1.7368351099178176,19.350452423095703,-0.0065536875408090944
5653,2006-04-19,19.448640823364254,19.697885513305664,19.25981903076172,19.486404418945312,18033674.0,-0.007324623704977884,-1.109094415339336,-0.1282019736331028,24.05499832512662,28.996375519446325,0.27040942775030885,0.7235354730628281,1.157646891999466,0.08379058757137514,16.584304546713934,0.4380664825439453,-0.3612585036480631,-0.5981869697570836,-1.6173202625832168,0.42094632306904955,-1.1077536161701502,-0.08862032334401704,0.4931665423561604,55.40540079377204,34.36051586696374,0.5095666464130667,4,0.3021144866943395,0.47583103179931996,1.214124202728275,0.5891237258911168,-0.03776550292968395,2,-0.025242703783551312,1.072729276288603,19.592145919799805,-1.1714347559435767,19.20694923400879,1.4000202030406235,19.320241928100586,-0.025242703783551312
5654,2006-04-20,19.138973236083984,19.47129821777344,19.138973236083984,19.448640823364254,21113696.0,-0.015922325374442492,-1.1463336515660356,8.200161624323595,22.727306269129485,27.09358794960555,0.41668853165759856,0.9899724248612003,1.4590960843358118,0.4054120940184234,17.502848585301013,0.3323249816894567,-0.4155832173264713,-0.848186874389647,-1.9344640214924738,0.23809027271317973,-1.3913254479410604,-0.30504830083823364,0.6904373514873292,0.0,-20.706490703534783,0.5431385735514125,4,0.44939517974853516,0.7854986190795898,1.523791790008545,0.8987913131713867,0.6722049713134766,3,-0.023678003941268067,-1.109094415339336,19.448640823364254,1.072729276288603,19.592145919799805,-1.1714347559435767,19.20694923400879,-0.023678003941268067
5655,2006-04-21,19.146526336669922,19.37311172485352,19.108760833740234,19.29002952575684,20257465.0,0.00039464502576858074,-1.41378649738328,0.46341042776633135,22.475596022976305,25.335554707226233,0.31166579702541597,0.93205528822239,1.4381296739854577,0.40889280919063964,18.6387561811005,0.2643508911132848,-0.4964459476920702,-0.778322601318358,-1.9087160310716698,0.35207082843495385,-1.3435193161950139,-0.21312588644170205,0.586223021693165,6.410443194731781,-13.690107926598039,0.5651967148766566,4,0.2983379364013672,0.7628393173217773,1.4803624153137207,0.8912382125854492,0.3700904846191442,4,-0.0027613257790616297,-1.1463336515660356,19.138973236083984,-1.109094415339336,19.448640823364254,1.072729276288603,19.592145919799805,-0.0027613257790616297
5656,2006-04-24,19.2824764251709,19.30513572692871,18.99546813964844,19.146526336669922,20086272.0,0.007100509309649672,2.416669297221043,-0.9473663224211257,27.53162457914469,24.184092814638518,0.11300437399776442,0.7237594461894972,1.2900694742357999,0.28114057298525097,20.6324753203409,0.3096675872802699,-0.5905411676422503,-0.5728860855102553,-1.6804707822091487,0.534698611188638,-1.126678433859702,-0.019093737160808644,0.3504347692525336,40.860077823547165,17.96971557104658,0.5537923483494468,4,0.07930660247802734,0.5702428817749023,1.2500014305114746,0.7552881240844727,0.4003028869628906,0,-0.011359136802145398,-1.41378649738328,19.146526336669922,-1.1463336515660356,19.138973236083984,-1.109094415339336,19.448640823364254,-0.011359136802145398
5657,2006-04-25,19.335346221923828,19.667673110961914,19.22205352783203,19.614803314208984,31787651.0,0.0027418571965120986,1.3137249076522377,-2.0555859533931002,25.16336255345702,23.608374344210098,0.010303894628108878,0.5999280403292815,1.2169321104612933,0.23722106401864806,22.165888457578053,0.4456195831298828,-0.6303865532924995,-0.4554391860961928,-1.5235210111003,0.6126426389079143,-0.9894800985982464,0.07860172640586072,-0.3398780822753871,48.38691282730804,26.467635722931142,0.5340409125020539,4,0.011330604553222656,0.5173730850219727,1.1423735618591309,0.702418327331543,0.9894275665283203,1,-0.013671799859725775,2.416669297221043,19.2824764251709,-1.41378649738328,19.146526336669922,-1.1463336515660356,19.138973236083984,-0.013671799859725775
5658,2006-04-26,19.75830841064453,19.901813507080078,19.41087532043457,19.4637451171875,31138891.0,0.0218750770669478,-1.4528336049248596,-1.0540555297714926,37.04734886187854,24.74189661886571,-0.4108720307068836,0.1326072945684018,0.7740600255241148,-0.17255207706254083,23.03610425930007,0.56646728515625,-0.6422217675306996,2.8610229563241774e-07,-1.0278210949213964,1.0278216671259877,-0.5139104044095504,0.5139109766141416,-0.7628402709960902,84.16662107048603,61.42766543706967,0.5139106905118467,4,-0.30966758728027344,0.09441089630126953,0.7628402709960938,0.3361024856567383,0.4305133819580078,2,-0.02675845377237518,1.3137249076522377,19.335346221923828,2.416669297221043,19.2824764251709,-1.41378649738328,19.146526336669922,-0.02675845377237518
5659,2006-04-27,19.924470901489254,19.984893798828125,19.6374626159668,19.75830841064453,17332352.0,0.008409752869086962,1.4210533311181013,0.5640977492294422,48.89590458232053,28.371830705407564,-0.5442844516736187,-0.09054477144837492,0.573924693418352,-0.32912870113289827,23.88216457022333,0.3474311828613246,-0.6426173523011123,0.19939546585082724,-0.7557287141969269,1.1545196458985814,-0.2781666241730498,0.6769575558747043,-0.8927489471435486,93.89313418564804,66.97319954004692,0.47756209002387656,4,-0.434289932250973,-0.07175159454345348,0.6438832283020055,0.16993999481201527,0.16616249084473012,3,-0.025777125204177742,-1.4528336049248596,19.75830841064453,1.3137249076522377,19.335346221923828,2.416669297221043,19.2824764251709,-0.025777125204177742
5660,2006-04-28,19.79607391357422,19.977340698242188,19.728097915649414,19.924470901489254,18994501.0,-0.0064441855720965835,1.1290375137468942,-0.7727194462619188,50.81969792061681,32.27474043254149,-0.38140089024512136,-0.010889112343122065,0.6654259206801569,-0.18902140836794246,24.689432121439122,0.24924278259277344,-0.6103823623655842,0.10158748626708913,-0.7991006488498726,1.002275621384051,-0.34875658129139353,0.5519315538255718,-0.7071616485595662,80.91621300680097,49.03308871368877,0.45034406755848144,4,-0.3058929443359375,0.05664539337158203,0.7212982177734375,0.2983369827270508,0.3927478790283203,4,0.000762994414406748,1.4210533311181013,19.924470901489254,-1.4528336049248596,19.75830841064453,1.3137249076522377,19.335346221923828,0.000762994414406748
5661,2006-05-01,19.75830841064453,19.984893798828125,19.71299171447754,19.932024002075195,14018380.0,-0.0019077269106270167,-1.057144918647859,1.352956905387978,52.18853415232246,34.544930362996936,-0.2874261647274423,-0.026847228201145157,0.6619307854428058,-0.14229946102121716,25.55668690445613,0.27190208435058594,-0.5562322585616002,0.09705457687378072,-0.737047119381419,0.9311562731289804,-0.3199962712538209,0.5141054250013823,-0.6156372536010721,70.29713862802164,33.87947098187287,0.41705084812760007,5,-0.26812744140625,0.09441089630126953,0.726963996887207,0.3361024856567383,0.32477378845214844,0,-0.012232402912855433,1.1290375137468942,19.79607391357422,1.4210533311181013,19.924470901489254,-1.4528336049248596,19.75830841064453,-0.012232402912855433
5662,2006-05-02,19.75830841064453,19.89426040649414,19.728097915649414,19.886707305908203,15424335.0,0.0,1.3157712857864376,0.73913282167836,56.98532893380837,38.203855986183804,-0.2920941169891407,-0.07783111296028267,0.6239587557531578,-0.13216673659800549,26.2679279006538,0.16616249084472656,-0.4765757212460109,0.12688837051391744,-0.6429446035483792,0.8967213445762141,-0.2580281165172309,0.5118048575450658,-0.5651038950939906,60.52646444105518,20.460484044778667,0.38491648703114756,5,-0.26812744140625,0.09441089630126953,0.726963996887207,0.3361024856567383,0.3172206878662145,1,-0.003822650043768472,-1.057144918647859,19.75830841064453,1.1290375137468942,19.79607391357422,1.4210533311181013,19.924470901489254,-0.003822650043768472
5663,2006-05-03,19.62990951538086,19.81117820739746,19.53927421569824,19.75830841064453,13119516.0,-0.006498476114205176,1.3225911564404487,1.0,56.77658490018003,41.98710916741164,-0.1511759646639632,-0.017550558896395785,0.7152760423633353,0.00704770502553842,27.253898875081994,0.2719039916992223,-0.3819201108820849,0.041163158416747336,-0.6162309899992522,0.6985573068327469,-0.2875339157912542,0.3698602326247489,-0.3892036428336638,20.339164415986392,-22.623518311157913,0.3286970742079999,5,-0.13972854614257812,0.21903324127197266,0.8383688926696777,0.46450138092041016,0.475830078125,2,0.035398241266819674,1.3157712857864376,19.75830841064453,-1.057144918647859,19.75830841064453,1.1290375137468942,19.79607391357422,0.035398241266819674
5664,2006-05-04,19.57703971862793,19.78852081298828,19.524169921875,19.78852081298828,13406824.0,-0.002693328602024536,1.4999954904984802,1.6470631926082178,56.15942890918509,45.72975726587928,-0.033113896577386726,-0.036131235180814514,0.727250435245189,0.07342975857635281,28.30922036867916,0.26435089111328125,-0.35139810373647506,0.032477664947510476,-0.4812368647923648,0.5461921946873858,-0.2243795999224254,0.28933492981744635,-0.2916825705038768,11.475375902497186,-33.839031330375214,0.256857264869937,5,-0.08685874938964844,0.27190303802490234,0.8761329650878906,0.5173711776733398,0.5589122772216797,3,0.031249978687660773,1.3225911564404487,19.62990951538086,1.3157712857864376,19.75830841064453,-1.057144918647859,19.75830841064453,0.031249978687660773
5665,2006-05-05,19.614803314208984,19.750755310058594,19.53927421569824,19.743202209472656,13669770.0,0.0019289737429055709,1.9473670219836217,0.6071412466066001,60.150361663567,49.35406138637064,0.002830765711077987,-0.10798422778174555,0.6557352770519032,0.048932215412065716,28.059928188968218,0.21148109436035512,-0.2871620183608492,0.0883681297302239,-0.38505217925617075,0.5617884387166185,-0.1483420247629752,0.325078284223423,-0.28747396704268624,19.67195469298536,-28.7943594610799,0.23671015449319754,5,-0.01132965087890625,0.2190332412719762,0.8232636451721191,0.47960758209228516,0.7930507659912109,4,0.024258722889171525,1.4999954904984802,19.57703971862793,1.3225911564404487,19.62990951538086,1.3157712857864376,19.75830841064453,0.024258722889171525
5666,2006-05-08,19.743202209472656,19.826284408569336,19.59969711303711,19.71299171447754,16327833.0,0.006546020024103871,1.3077012733471256,-0.2352862533052081,54.310317614954336,52.59261194875923,-0.0596099623725479,-0.2504116015164932,0.5033899956537127,-0.06483693907188481,27.311212858435407,0.22658729553222656,-0.18339883944194213,0.21752233505248952,-0.2543861279291768,0.6894307980341559,-0.018431896438343642,0.4534765665433227,-0.3764189952066488,59.18344207716173,13.725305197613515,0.23595423149083328,5,-0.045317649841308594,0.06042289733886719,0.6948647499084473,0.3512086868286133,0.7779464721679688,0,0.022570785549472783,1.9473670219836217,19.614803314208984,1.4999954904984802,19.57703971862793,1.3225911564404487,19.62990951538086,0.022570785549472783
5667,2006-05-09,19.871601104736328,19.89426040649414,19.67522621154785,19.743202209472656,13496459.0,0.006503448321167893,1.521728628208788,4.250142054422628,62.17391638512882,55.38445278467593,-0.1161566801863465,-0.38172594925132586,0.34717325728083637,-0.17964049900193402,26.13527412534873,0.21903419494628906,-0.06874972927856149,0.3353472709655776,-0.15822493887626976,0.828919480807425,0.08856116604465569,0.5821333758864995,-0.4677312553965933,93.87736169949596,47.62536106921348,0.2467861049209234,5,-0.11706924438476562,-0.08308124542236328,0.5664658546447754,0.2228097915649414,1.0725078582763636,1,0.01064237819819902,1.3077012733471256,19.743202209472656,1.9473670219836217,19.614803314208984,1.4999954904984802,19.57703971862793,0.01064237819819902
5668,2006-05-10,19.76586151123047,19.924470901489254,19.66012191772461,19.871601104736328,15399444.0,-0.005321141107278771,1.5000000000000504,-0.8235241688701388,70.44338897361968,57.77861771704251,-0.010318060942651641,-0.26644783960984597,0.42767550892513384,-0.05897345691506928,24.293833541970038,0.2643489837646449,0.028144374612999457,0.21487951278686523,-0.28802286904861063,0.7177818946223411,-0.0365716781308727,0.46633070370460317,-0.3271302249214294,60.37746637252106,7.933071195090342,0.25145119091773716,5,-0.01132965087890625,0.022658348083496094,0.6722054481506348,0.3285493850708008,1.2235641479492188,2,0.01566678928233567,1.521728628208788,19.871601104736328,1.3077012733471256,19.743202209472656,1.9473670219836217,19.614803314208984,0.01566678928233567
5669,2006-05-11,19.72054481506348,19.871601104736328,19.584592819213867,19.76586151123047,20022587.0,-0.0022926749811152947,1.2353028558695733,0.4285688516901428,68.26928330255605,59.71746053725798,0.00338571312588698,-0.20235813794039004,0.43453355732908605,0.0013999228224470528,22.374300565366546,0.28700828552246094,0.13147267473943813,0.15105819702148793,-0.34799719408755436,0.6501135881305302,-0.098469498533035,0.40058589257601085,-0.24904377800329414,47.05923131010216,-10.745152114540659,0.24952769555452126,5,0.033987045288082385,0.045316696166988635,0.8270387649536097,0.3738660812377894,1.3066444396972656,3,0.019532664135533784,1.5000000000000504,19.76586151123047,1.521728628208788,19.871601104736328,1.3077012733471256,19.743202209472656,0.019532664135533784
5670,2006-05-12,19.350452423095703,19.743202209472656,19.350452423095703,19.72054481506348,17202997.0,-0.018766844194136212,-1.122441827505347,8.166799949493543,51.88285005140474,59.68349563715601,0.33930021734857263,0.17930674474969166,0.7564475556232466,0.3832232017523367,20.580387761222468,0.3927497863769531,0.17030389389477918,-0.2205447196960435,-0.7165975130489137,0.2755080736568267,-0.4685711163724804,0.027481676980393388,0.6344413757324219,0.0,-57.471345479666624,0.24802639667643564,5,0.28700923919677734,0.3285503387451172,1.2027955055236816,0.7439584732055664,1.4803638458251953,4,0.040593344051034874,1.2353028558695733,19.72054481506348,1.5000000000000504,19.76586151123047,1.521728628208788,19.871601104736328,0.040593344051034874
5671,2006-05-15,19.47885131835937,19.516616821289066,19.25981903076172,19.403322219848636,16241376.0,0.006635446678777246,2.3999419184584534,-0.20408173783078257,53.81527570714286,59.33126750085984,0.18672799930020645,0.07623091516898128,0.5874300845626088,0.26898870983418277,18.650996121181805,0.2567977905273473,0.15861243769171196,-0.10574092864990448,-0.5739037908688687,0.3624219335690597,-0.3398223597593848,0.12834050245957584,0.4933536529541058,32.954437840955364,-24.605790161208873,0.23408143110948207,5,0.11329364776611683,0.037764549255374646,0.9611039161682164,0.6571006774902379,1.163143157958988,0,0.047692892494395345,-1.122441827505347,19.350452423095703,1.2353028558695733,19.72054481506348,1.5000000000000504,19.76586151123047,0.047692892494395345
5672,2006-05-16,19.4637451171875,19.55438041687012,19.327795028686523,19.516616821289066,11497219.0,-0.0007755180695708797,2.5293977836535633,-0.700017677214184,39.99994819833811,57.46719675621073,0.17394885387220071,0.08561389936240005,0.5845231684314811,0.30048603808586094,17.55344476759645,0.2265853881835973,0.14846598671650213,-0.11442708969116211,-0.5856652893586833,0.3568111099763591,-0.3500461895249245,0.12119201014260028,0.47996441650390764,30.68163882583546,-22.541759162571058,0.2356190998337608,5,0.12839984893798828,0.02643585205078125,0.8969049453735352,0.6797590255737305,1.1480369567871094,1,0.0543268296048216,2.3999419184584534,19.47885131835937,-1.122441827505347,19.350452423095703,1.2353028558695733,19.72054481506348,0.0543268296048216
5673,2006-05-17,18.957704544067386,19.39576911926269,18.81419944763184,19.38821792602539,23270756.0,-0.02599913686052402,1.6101844361407616,8.142604617604004,23.333333333333314,53.81985280333831,0.6421371731972698,0.5828731569142853,1.078229944961759,0.822553511696885,17.06367983021279,0.6495456695556605,0.12264218590442866,-0.5959208488464327,-1.1409387942170035,-0.050902903475861905,-0.8684298215317199,-0.32341187616114553,0.9586493695068334,13.57148397407573,-33.081998084253684,0.27250897268528573,5,0.4116306304931605,0.4418420791625941,1.2405586242675746,1.4652566909790004,1.7145004272460938,2,0.1047808512010453,2.5293977836535633,19.4637451171875,2.3999419184584534,19.47885131835937,-1.122441827505347,19.350452423095703,0.1047808512010453
5674,2006-05-18,18.685800552368164,19.025680541992188,18.67069435119629,18.919940948486328,21872083.0,-0.014342664274948458,-1.6857002676825616,0.5438632245373595,21.6215926342299,49.5388784667453,0.8653217259835273,0.8633502530139303,1.3280555774517957,1.1074982149091923,16.38378061675738,0.35498619079589844,0.07425138686897981,-0.8451662063598633,-1.4911052506286993,-0.1992271620910273,-1.1681357284942813,-0.5221966842254453,1.1644240932495116,1.4084932856484849,-39.220993200599125,0.32296952213441876,5,0.6117820739746094,0.641993522644043,1.304758071899414,1.8353471755981445,1.9561939239501953,3,0.12328212004379835,1.6101844361407616,18.957704544067386,2.5293977836535633,19.4637451171875,2.3999419184584534,19.47885131835937,0.12328212004379835
5675,2006-05-19,19.093656539916992,19.22205352783203,18.78398895263672,18.88217544555664,28759134.0,0.021827054527622902,-1.1481436448069289,-0.9032234414330751,35.71430328382972,47.472654652175905,0.41992668095891617,0.4757207571938622,0.8985095277699457,0.7145840164761132,15.293810725343526,0.5362529754638672,0.04166489815045793,-0.4346667289733901,-1.0876248498067937,0.21829139186001356,-0.7611457893900919,-0.10818766855668827,0.662205682146972,47.86339913577616,10.532823067710147,0.32647906041670116,5,0.20392608642578125,0.23413753509521484,0.859138011932373,1.4123859405517578,1.5634441375732422,4,0.10126571151007835,-1.6857002676825616,18.685800552368164,1.6101844361407616,18.957704544067386,2.5293977836535633,19.4637451171875,0.10126571151007835
5676,2006-05-22,19.06344413757324,19.365558624267575,18.96525764465332,19.101207733154297,23233817.0,-0.0015823266895259591,-2.4193800659850617,-0.17856724117717707,35.256413888333455,44.48182104142087,0.38395179910368427,0.515091458278782,0.899415884297234,0.7597142162840775,13.690605108289844,0.40030097961425426,0.010841979831155868,-0.4539275169372594,-1.1311441331318441,0.22328909925732532,-0.7925358250345518,-0.11531920883996705,0.6056046548213132,44.44449240890412,9.632966041739756,0.3386083080972924,5,0.2341384887695348,0.2643499374389684,0.8666925430297887,1.4274930953979528,1.638973236083988,0,0.09271001182122407,-1.1481436448069289,19.093656539916992,-1.6857002676825616,18.685800552368164,1.6101844361407616,18.957704544067386,0.09271001182122407
5677,2006-05-23,19.07099723815918,19.30513572692871,18.889728546142575,18.89728164672852,17684800.0,0.0003962086038300505,-3.399991918946911,-4.600080812161703,37.500010664391596,40.82144567372886,0.2803744682527096,0.5130214393534942,0.8647186757828322,0.7673948839803693,13.573004876538059,0.41540718078613637,-0.0352408674154745,-0.43315696716308594,-1.1351959497576516,0.2688820154314797,-0.7841764584603688,-0.08213747586580311,0.5181831989395107,55.208497742984584,17.799359603567403,0.3510194912972825,5,0.2001504898071289,0.25679683685302734,0.8213748931884766,1.3821754455566406,1.8504524230957067,1,0.0823762501006382,-2.4193800659850617,19.06344413757324,-1.1481436448069289,19.093656539916992,-1.6857002676825616,18.685800552368164,0.0823762501006382
5678,2006-05-24,19.22960662841797,19.2824764251709,19.033233642578125,19.12386703491211,18253458.0,0.008316785340486854,1.3571377033803529,0.6086937426573243,42.580625189908794,37.96715032787917,0.04212799325054206,0.32967475623618725,0.6753787776269959,0.6250962240949178,14.263645131377572,0.24924278259277344,-0.07525831086588397,-0.24811248779296946,-0.9496723611152689,0.45344738552932995,-0.5988924244541209,0.10266744886818202,0.28609492180853024,80.43474083813507,38.103324786416124,0.3507799366611504,5,-0.022658348083496094,0.09818744659423828,0.6514363288879395,1.2235660552978516,1.835348129272461,2,0.07187746854446986,-3.399991918946911,19.07099723815918,-2.4193800659850617,19.06344413757324,-1.1481436448069289,19.093656539916992,0.07187746854446986
5679,2006-05-25,19.41087532043457,19.418428421020508,19.184289932250977,19.297582626342773,15250362.0,0.00942654186948988,2.6470483377402774,1.0714311483098236,45.896648835854435,37.30201685948468,-0.2097435621158077,0.11378999273103929,0.46509583551036116,0.46292567914390403,15.061563413454815,0.23413848876953125,-0.14253152557170523,-0.041164016723634234,-0.7107399437348647,0.6284119102875962,-0.37595198022924947,0.293623946781981,0.0372256538695126,98.80948444062304,51.39715080926025,0.3347879635056151,5,-0.2983379364013672,-0.08308124542236328,0.42673826217651367,1.04229736328125,1.6842899322509766,3,0.06498056527883933,1.3571377033803529,19.22960662841797,-3.399991918946911,19.07099723815918,-2.4193800659850617,19.06344413757324,0.06498056527883933
5680,2006-05-26,19.81117820739746,19.84894371032715,19.501510620117188,19.531721115112305,16062238.0,0.020622608736323933,-1.0444571646632321,2.4666823798781103,51.23287879741822,37.01508386951528,-0.6010237228349844,-0.3007425246192241,0.044701844220643494,0.0815894279634719,15.425844989067283,0.4380683898925781,-0.2102466856924714,0.3583836555480957,-0.3128581098262906,1.029625420922482,0.022762772860900782,0.6940045382352906,-1.1404838562011719,96.0628746980046,48.06829580048627,0.3356208826871939,5,-0.5513591766357422,-0.4833841323852539,-0.05475807189941406,0.6419944763183594,1.2613296508789062,4,0.04193674198592956,2.6470483377402774,19.41087532043457,1.3571377033803529,19.22960662841797,-3.399991918946911,19.07099723815918,0.04193674198592956
5681,2006-05-30,19.516616821289066,19.977340698242188,19.486404418945312,19.977340698242188,22439152.0,-0.014868443614242333,1.1311518844803603,-1.6486390564852857,43.92766206800251,37.45149652170021,-0.33586134482549923,-0.026579193946179913,0.318013397801856,0.3914263770596911,15.897447651054014,0.490936279296875,-0.28348014033419133,0.07590684890747568,-0.5807192938558501,0.7325329916708014,-0.252406222474189,0.40421992028914033,-0.8223574829101601,57.63895465274974,14.810088373466336,0.3283130713816631,5,-0.19259929656982777,-0.18882274627685902,0.1604981422424281,0.9214496612548793,1.3746223449706996,1,0.05843655520034141,-1.0444571646632321,19.81117820739746,2.6470483377402774,19.41087532043457,1.3571377033803529,19.22960662841797,0.05843655520034141
5682,2006-05-31,19.68277931213379,19.690332412719727,19.39576911926269,19.524169921875,22530243.0,0.008513898303494472,2.3913282167836414,-0.3442612770749182,48.6075850636095,40.25974671395313,-0.5226484819305917,-0.20942773046761332,0.1364765812926656,0.24093714763121454,16.291526732531338,0.2945632934570348,-0.29652908377772036,0.24584579467773438,-0.4039223500414444,0.8956139393969131,-0.07903827768185678,0.5707298670373255,-0.937196719360351,68.80000161621386,27.026377598859682,0.32488407235959,5,-0.3587617874145508,-0.35498523712158203,-0.07552814483642578,0.6986408233642578,1.2688827514648473,2,0.051803561141127163,1.1311518844803603,19.516616821289066,-1.0444571646632321,19.81117820739746,2.6470483377402774,19.41087532043457,0.051803561141127163
5683,2006-06-01,20.32477378845215,20.354984283447266,19.8187313079834,19.901813507080078,38036534.0,0.03261706419289023,1.2187577683866615,2.66667869211251,58.438803953576546,44.350547971658315,-1.0620130619095356,-0.8397499869316079,-0.5113142729566249,-0.3812505797040444,16.696264938392716,0.6722049713134766,-0.3082721050091983,0.8530970573425307,0.09466066829299535,1.611533446392066,0.47387886281776304,1.2323152518672984,-1.5299208714599608,97.4194378776795,53.98811754514895,0.37921819452476757,6,-0.7552871704101562,-0.8119344711303711,-0.7250757217407227,0.05664634704589844,0.3549842834472656,3,0.029357073245348975,2.3913282167836414,19.68277931213379,1.1311518844803603,19.516616821289066,-1.0444571646632321,19.81117820739746,0.029357073245348975
5684,2006-06-02,20.18882179260254,20.362537384033203,19.992446899414066,20.354984283447266,17519300.0,-0.006688979531317196,3.0833359638877096,-0.39285601547667903,62.5282246824385,47.329872571503735,-0.7715757390872824,-0.6910450410927105,-0.38772774010108435,-0.22716668993568234,17.082383213081656,0.3700904846191371,-0.2941125795413875,0.6865559577941909,-0.13637898967600393,1.5094909052643857,0.2750884840590935,1.0980234315292883,-1.3003609936230482,82.0313101121601,31.738636058315507,0.4114674737350978,6,-0.5626888275146484,-0.672205924987793,-0.5381417274475098,0.1925983428955078,0.3851966857910156,4,0.04339693391166177,1.2187577683866615,20.32477378845215,2.3913282167836414,19.68277931213379,1.1311518844803603,19.516616821289066,0.04339693391166177
5685,2006-06-05,20.090633392333984,20.37009048461914,20.067975997924805,20.128398895263672,16480887.0,-0.004863503243390466,-6.272831626796456,0.22728055373807637,59.2255008663199,49.99310445794667,-0.5778622399350617,-0.5853943327008864,-0.30524861827334604,-0.10942431664194174,17.495173753246956,0.30211448669433594,-0.1980126237172044,0.5645760536193833,-0.2985876671700254,1.427739774408792,0.13299419322467898,0.9961579140140877,-1.0842464665501979,71.31777027357717,18.05399851010796,0.4315818603947045,6,-0.460723876953125,-0.5702409744262695,-0.41918325424194336,0.2907867431640625,0.4229621887207031,0,0.05000000949372074,3.0833359638877096,20.18882179260254,1.2187577683866615,20.32477378845215,2.3913282167836414,19.68277931213379,0.05000000949372074
5686,2006-06-06,20.18882179260254,20.45317268371582,20.015106201171875,20.090633392333984,27763221.0,0.004887272509089824,-2.5151788788980296,-2.599949494949495,60.66667527148675,52.56717830317946,-0.5583439190879851,-0.6835312988106637,-0.4273382846865772,-0.1897012055742593,18.32015974489688,0.4380664825439453,-0.05993290058492917,0.6404834747314467,-0.26809217493133985,1.5490591243942333,0.18619564990005344,1.09477129956284,-1.0460645109352171,75.00000000000009,18.099837697117493,0.4542878248313929,6,-0.4456186294555664,-0.6268882751464844,-0.517371654510498,0.1925983428955078,-0.12839889526367188,1,0.04377105681311333,-6.272831626796456,20.090633392333984,3.0833359638877096,20.18882179260254,1.2187577683866615,20.32477378845215,0.04377105681311333
5687,2006-06-07,20.08308219909668,20.32477378845215,20.075529098510746,20.24169158935547,16088983.0,-0.005237531669361917,-1.8695719006994846,-1.615357718681404,68.76571967986231,55.476633246507625,-0.32848621431230285,-0.5914601911985713,-0.34576053689611186,-0.06515657473501335,19.47751153491677,0.2492446899414027,0.027696860438148008,0.5241698265075669,-0.4049369436849517,1.4532765967000856,0.05961644141130762,0.9887232116038263,-0.7830750691835391,41.66671677238975,-19.858548382273916,0.46455338509625843,6,-0.26435089111328125,-0.521148681640625,-0.41163206100463867,0.23413848876953125,-0.007553100585933947,2,0.04024068413161386,-2.5151788788980296,20.18882179260254,-6.272831626796456,20.090633392333984,3.0833359638877096,20.18882179260254,0.04024068413161386
5688,2006-06-08,20.075529098510746,20.362537384033203,19.750755310058594,20.143505096435547,35306976.0,-0.00037609269887239893,1.4179170859858807,0.42857486441307574,75.41434190130587,58.75637692044668,-0.2104512272082566,-0.5897551111735275,-0.35589400753718436,-0.03901321926019463,20.42145776321677,0.6117820739746094,0.12777422398922056,0.5011333465576193,-0.4524921232619086,1.4547588163771472,0.024320611647855372,0.9779460814673833,-0.6371421021412829,46.236582498120086,-21.94736170827555,0.4768127349097637,6,-0.15105819702148793,-0.513595581054691,-0.4040789604187047,0.2416915893554652,0.1283969879150355,3,0.043641836824758196,-1.8695719006994846,20.08308219909668,-2.5151788788980296,20.18882179260254,-6.272831626796456,20.090633392333984,0.043641836824758196
5689,2006-06-09,20.10573959350586,20.279455184936523,19.962236404418945,20.05286979675293,15574344.0,0.00150484178259358,-1.7096900329925462,-0.7777715424114439,71.47431409416404,61.005425286751766,-0.14721038947843113,-0.6214923865233075,-0.4096484712327211,-0.04846009357677161,21.126717970684716,0.3172187805175781,0.22893212990585,0.5120841026306167,-0.46912946151613255,1.4932976667773659,0.021477320557242052,1.0026908847039913,-0.5455783146548328,50.53751469713714,-19.38170491637294,0.49060678207337544,6,-0.18126869201660156,-0.5438060760498047,-0.43617773056030273,0.17371654510498047,0.27945709228515625,4,0.028549980751713333,1.4179170859858807,20.075529098510746,-1.8695719006994846,20.08308219909668,-2.5151788788980296,20.18882179260254,0.028549980751713333
5690,2006-06-12,20.13595199584961,20.46072578430176,20.128398895263672,20.15860939025879,19958241.0,0.0015026755023479499,-16.600383857770783,-0.42855081352141133,72.75640377083312,64.2086188092885,-0.14137604510649382,-0.6217155052757946,-0.4576954098741197,-0.05728119225741679,21.223939788755803,0.354986190795902,0.3148690348952172,0.5030215263366706,-0.4998472603686075,1.5058903130419488,0.0015871329840315695,1.0044559196893097,-0.4686293484148081,54.2553105749415,-18.106117514924797,0.501434393352639,6,-0.2077045440673828,-0.5702419281005859,-0.46639013290405273,0.11329269409179688,0.6117820739746094,0,0.021755439357137973,-1.7096900329925462,20.10573959350586,1.4179170859858807,20.075529098510746,-1.8695719006994846,20.08308219909668,0.021755439357137973
5691,2006-06-13,20.407854080200195,20.490936279296875,20.08308219909668,20.13595199584961,30609424.0,0.013503314092456531,-1.1600056567656432,-12.000589275191514,75.50430179363921,67.19714289040292,-0.30570981910844,-0.8647886620497403,-0.7451272065718726,-0.30695848823724603,20.986468825843186,0.4078540802001953,0.3930883838819703,0.7284734725952156,-0.32892218376318283,1.785869128953614,0.19977564441601814,1.257171300774413,-0.6294549936040212,88.77542080253976,13.655846598285336,0.5286978281791983,6,-0.28700828552246094,-0.8270387649536133,-0.6891989707946777,-0.18882083892822266,0.21148109436035156,1,0.0051814120406261654,-16.600383857770783,20.13595199584961,-1.7096900329925462,20.10573959350586,1.4179170859858807,20.075529098510746,0.0051814120406261654
5692,2006-06-14,20.521148681640625,20.5362548828125,20.32477378845215,20.37009048461914,22512237.0,0.005551519576492359,1.3333193038574045,0.5555610115394058,75.0733159547368,69.04542200164295,-0.32137101474236474,-0.9431597776452172,-0.8707638113615914,-0.394852501068236,20.96114590138414,0.21148109436035156,0.43331846418131903,0.7888978958129869,-0.32721152984843727,1.905007321474411,0.23084318298227657,1.3469526086436971,-0.6287436442123386,98.07686704158046,22.653510207931973,0.5580547128307115,6,-0.3776435852050781,-0.9176740646362305,-0.7703938484191895,-0.30211544036865234,0.12839889526367188,2,-0.022451266810124992,-1.1600056567656432,20.407854080200195,-16.600383857770783,20.13595199584961,-1.7096900329925462,20.10573959350586,-0.022451266810124992
5693,2006-06-15,20.94410896301269,20.95921516418457,20.5362548828125,20.55891227722168,34287893.0,0.02061094570941191,1.036355455154871,2.549988636076645,77.21179443155086,70.67692975154432,-0.7233027291549128,-1.2750455895905013,-1.3055450394873986,-0.7865592815112059,19.918935116244853,0.4380664825439453,0.5392554535696092,1.1125379562377908,-0.0651908502675056,2.2902667627430873,0.5236735529851408,1.7014023594904408,-0.9358109534152455,98.48480210597167,24.944788928604424,0.5888644032526482,6,-0.5891237258911097,-1.129154205322262,-1.172583103179928,-0.7250757217407191,0.03776359558105824,3,-0.04147132093496353,1.3333193038574045,20.521148681640625,-1.1600056567656432,20.407854080200195,-16.600383857770783,20.13595199584961,-0.04147132093496353
5694,2006-06-16,20.989425659179688,21.072507858276367,20.891239166259766,20.94410896301269,26256641.0,0.002163696543358462,-1.4000151520890942,0.11764560246393774,73.92636729900605,72.3103593551761,-0.718688609612169,-1.200480944844557,-1.361669393460815,-0.8025742408353729,18.60035395256478,0.18126869201660156,0.6266924426325708,1.0426733970642097,-0.11363356028898863,2.198980354417408,0.4645199183876123,1.620826875740807,-0.7909442186648157,91.60298721527381,20.04811286079847,0.5781534786765984,6,-0.577794075012207,-1.1178245544433594,-1.2178997993469238,-0.7703924179077148,0.8761329650878871,4,-0.037423585833582296,1.036355455154871,20.94410896301269,1.3333193038574045,20.521148681640625,-1.1600056567656432,20.407854080200195,-0.037423585833582296
5695,2006-06-19,21.027189254760746,21.17069435119629,20.989425659179688,21.0120849609375,25405177.0,0.0017991724115873353,-5.0,0.33330527379103675,84.24653091582104,74.9303433156577,-0.6812740002602702,-1.1446486617859613,-1.394441330795086,-0.8171518973238143,18.15814373429836,0.18126869201660156,0.6297447766926894,0.9837603569030797,-0.1953215159816608,2.1628422297878203,0.3942194204607077,1.5733012933454518,-0.6539025306935748,86.80548979169549,12.933072941063074,0.5895409364423706,6,-0.5664644241333043,-1.1064949035644567,-1.2669925689697301,-0.8081560134887731,1.253778457641598,0,-0.030531544715344028,-1.4000151520890942,20.989425659179688,1.036355455154871,20.94410896301269,1.3333193038574045,20.521148681640625,-0.030531544715344028
5696,2006-06-20,20.8308162689209,21.155588150024414,20.808156967163086,21.027189254760746,27318224.0,-0.009339003109765875,-1.8749960541683766,-13.001136507131916,75.67569642802297,75.69811850989777,-0.4294147461621982,-0.8528033347167963,-1.1881944951753702,-0.6021174365374513,18.038018230317867,0.3474311828613281,0.6255696928032393,0.6990187644958503,-0.4348651363903677,1.8329026653820684,0.1320768140527413,1.2659607149389593,-0.2980480194279025,59.82151312496335,-14.08559687442709,0.5669419504431096,6,-0.37009143829345703,-0.9101219177246094,-1.172584056854248,-0.6117830276489258,1.5861015319824219,1,-0.003988427434820974,-5.0,21.027189254760746,-1.4000151520890942,20.989425659179688,1.036355455154871,20.94410896301269,-0.003988427434820974
5697,2006-06-21,20.64199447631836,20.84592056274414,20.543806076049805,20.8308162689209,29831044.0,-0.009064541214559019,1.7586537205555797,0.961546680135186,58.89831369959905,73.86300426526367,-0.17095104805225958,-0.5694476476772792,-0.9883240727154181,-0.40012540750095127,17.399607364257037,0.30211448669433594,0.6408181060584752,0.4316471099853523,-0.6064323370682381,1.4697265570389426,-0.0873926135414429,0.9506868335121474,0.5286998748779297,16.666616560792953,-52.02465547688639,0.5190397235267952,6,-0.07552909851074219,-0.7213001251220703,-1.0876140594482422,-0.4229612350463867,2.061931610107422,2,-0.0010977283122427517,-1.8749960541683766,20.8308162689209,-5.0,21.027189254760746,-1.4000151520890942,20.989425659179688,-0.0010977283122427517
5698,2006-06-22,20.61178207397461,20.72507667541504,20.490936279296875,20.649547576904297,18699911.0,-0.0014636377496569652,1.4799894947372674,0.2000060607897209,62.61260185213623,72.87836957170504,-0.06333165112316763,-0.4536349406689766,-0.9410990289151187,-0.35871430830358975,16.666345423923406,0.23414039611816406,0.6436678685278281,0.33232593536376953,-0.6105051248792144,1.2751569956067534,-0.1390895947577242,0.8037414654852633,0.5463745117187493,17.77776530701004,-47.19260297690694,0.47141553012149257,6,0.015106201171875,-0.6910877227783203,-1.0706191062927246,-0.46450138092041016,2.039274215698242,3,0.001832228906464728,1.7586537205555797,20.64199447631836,-1.8749960541683766,20.8308162689209,-5.0,21.027189254760746,0.001832228906464728
5699,2006-06-23,20.67220497131348,20.853473663330078,20.430513381958008,20.50604248046875,13868238.0,0.002931473713530197,-1.6666626582088206,-4.399848484848579,67.74196927008606,72.32121018273314,-0.03905867033075339,-0.4371289244809695,-0.9795605844444459,-0.40626747685744036,16.58249314903867,0.4229602813720703,0.6336111043118784,0.32968235015869496,-0.5339319426743252,1.1932966429917151,-0.10212479625781512,0.761489496575205,0.4592628021240195,32.653040188833366,-30.21259606671841,0.4318071464165104,6,-0.04531669616699574,-0.751510620117191,-1.2877640724182164,-0.8043804168701172,1.8051357269287074,4,0.01497990116245429,1.4799894947372674,20.61178207397461,1.7586537205555797,20.64199447631836,-1.8749960541683766,20.8308162689209,0.01497990116245429
5700,2006-06-26,20.64199447631836,20.79305076599121,20.5362548828125,20.634441375732425,14976029.0,-0.0014614065135791776,-1.5185192113434847,0.045456110747592926,64.423124786773,71.08996829308133,0.07876587039924487,-0.35993862288066936,-0.9263130773831492,-0.37046814524124017,17.86010514402655,0.25679588317871094,0.609679938600383,0.25793104171753,-0.5775372536398287,1.0933993370748887,-0.15980310596114933,0.6756651893962093,0.44741603363037186,29.16679819438745,-30.835264188800135,0.41773414767867995,6,0.10573959350585938,-0.6646528244018555,-1.3293061256408691,-0.9516620635986328,2.4546833038330114,0,0.05927548083364509,-1.6666626582088206,20.67220497131348,1.4799894947372674,20.61178207397461,1.7586537205555797,20.64199447631836,0.05927548083364509
5701,2006-06-27,20.657100677490234,20.762840270996094,20.61178207397461,20.679758071899414,13066688.0,0.0007318188748284271,-1.6666442195996565,-2.9997474747488857,69.38779980286925,70.45824427620717,0.11480654991932226,-0.3006354840298897,-0.914079436893779,-0.379479124554841,18.821355359487967,0.15105819702148438,0.6102771495588009,0.21601305007934712,-0.519919595915642,0.9519456960743362,-0.1519532729181492,0.5839793730768434,0.39277600477905494,53.57176678556773,-8.38815682255953,0.3679663229974949,6,0.14350318908691406,-0.6268892288208008,-1.3444123268127441,-0.9667682647705078,2.681268692016605,1,0.07861059788906455,-1.5185192113434847,20.64199447631836,-1.6666626582088206,20.67220497131348,1.4799894947372674,20.61178207397461,0.07861059788906455
5702,2006-06-28,20.702417373657227,20.72507667541504,20.574018478393555,20.596677780151367,19665769.0,0.0021937587890237253,1.0,-4.6668911524539105,70.64681242414545,69.7288018309399,0.10941280372849249,-0.2800026470647836,-0.9433839594853524,-0.4216313531951954,20.07908835277731,0.15105819702148438,0.609688633349446,0.2103478431701653,-0.440782951156951,0.8614786374972816,-0.11521755399339284,0.5359132403337235,0.3102975105933865,64.28593976180706,0.32319320059127676,0.32556539716355837,6,0.09818649291992188,-0.672205924987793,-1.3897290229797363,-1.0120849609375,2.6888217926025426,2,0.08281643618236134,-1.6666442195996565,20.657100677490234,-1.5185192113434847,20.64199447631836,-1.6666626582088206,20.67220497131348,0.08281643618236134
5703,2006-06-29,20.921449661254886,20.989425659179688,20.709970474243164,20.709970474243164,22924133.0,0.010580034381703074,-1.6428622966196471,2.0000000000000338,73.89385326913457,69.72518916095419,-0.12647155972002366,-0.47647037544131976,-1.1389024568804125,-0.6393289320246858,19.976170490818767,0.28700828552246094,0.5803506758676527,0.3995463371276884,-0.27361463608372816,1.072707310339105,0.06296585052198012,0.7361268237333967,-0.49093627929687855,87.83780555640934,21.26075434890288,0.33658048660570844,6,-0.12084579467773793,-0.8194856643676793,-1.6219787597656286,-1.2311172485351598,2.3338375091552734,3,0.08519851415802804,1.0,20.702417373657227,-1.6666442195996565,20.657100677490234,-1.5185192113434847,20.64199447631836,0.08519851415802804
5704,2006-06-30,21.06495475769043,21.11782455444336,20.92900276184082,20.92900276184082,23491600.0,0.00685923292883972,-1.7777715424114033,0.6428622966196363,75.51871524390415,68.75543186407452,-0.28847207488322724,-0.5807475686019963,-1.2467583786924266,-0.7790835359950492,19.960543463283702,0.196374893188473,0.550249709974878,0.4992447853088393,-0.19630848323090788,1.1947980538485865,0.15146815103896571,0.8470214195787129,-0.6232631301879898,90.90912072414811,21.832704376374693,0.3477766342698737,6,-0.27190399169921875,-0.8874626159667969,-1.7975835800170898,-1.3746223449707031,2.1299095153808594,4,0.07529574832831609,-1.6428622966196471,20.921449661254886,1.0,20.702417373657227,-1.6666442195996565,20.657100677490234,0.07529574832831609
5705,2006-07-03,21.095165252685547,21.22356414794922,21.019636154174805,21.22356414794922,8544434.0,0.0014341590258619696,2.1764758311298613,-0.9444428856028508,71.77038060059452,68.32150788324914,-0.34422509429245807,-0.5605838184720717,-1.2404771379784556,-0.80786232995316,20.01349054069453,0.20392799377441406,0.47325493522880535,0.47922868728637624,-0.21695551150110148,1.175412886073854,0.13113658789263738,0.8273207866801151,-0.6264283081054707,80.2325069226455,13.084102220986367,0.34809209939373936,7,-0.2681264877319336,-0.7854986190795898,-1.8749995231628418,-1.4048328399658203,1.7447128295898438,0,0.06552095842817263,-1.7777715424114033,21.06495475769043,-1.6428622966196471,20.921449661254886,1.0,20.702417373657227,0.06552095842817263
5706,2006-07-05,21.072507858276367,21.261329650878906,21.049848556518555,21.14803504943848,23843651.0,-0.001074056265394474,-2.5000157833264938,0.588223060697018,68.52798320200266,69.39147116129399,-0.31701594707612557,-0.493637467903703,-1.1852216564499187,-0.7838904512384417,19.913344628052513,0.21148109436035156,0.41107587466027695,0.4123869895935073,-0.2818265899718675,1.106600569158882,0.06528019981082167,0.7594937793761929,-0.5584812814941422,72.52746642837916,8.90749001384983,0.34710678978268655,7,-0.22658634185791016,-0.7439584732055664,-1.7787013053894043,-1.3821754455566406,1.7522659301757812,2,0.09605738128032049,2.1764758311298613,21.095165252685547,-1.7777715424114033,21.06495475769043,-1.6428622966196471,20.921449661254886,0.09605738128032049
5707,2006-07-06,20.891239166259766,20.921449661254886,20.732627868652344,20.84592056274414,18123839.0,-0.008602141388947548,2.5714491864784157,-0.6000303045608082,47.87878973395163,67.75438092594014,-0.10803482455995805,-0.262160449675779,-0.9744935457485795,-0.6065689286063609,19.365627014586007,0.33987998962402344,0.3170079808493398,0.19071044921874858,-0.4544277251039368,0.835848623541434,-0.13185863794259234,0.5132795363800895,-0.31742834354980687,32.87669811222849,-25.24531862495804,0.32256908716134264,7,-0.045317649841308594,-0.5626897811889648,-1.565333366394043,-1.200906753540039,1.9335346221923828,3,0.11713667072460177,-2.5000157833264938,21.072507858276367,2.1764758311298613,21.095165252685547,-1.7777715424114033,21.06495475769043,0.11713667072460177
5708,2006-07-07,20.951662063598636,20.951662063598636,20.74773406982422,20.87613296508789,19244605.0,0.002892260093238397,4.399984848101811,1.6666245791246574,48.503017554896076,65.61671962425235,-0.12871094438747477,-0.2672840037752202,-1.0177829373281817,-0.6726778758290521,19.975564061771337,0.20392799377441762,0.2577957658651222,0.20732669830322692,-0.37505109367765144,0.7897044902841053,-0.08386219768721404,0.4985155942936679,-0.3228497346351631,41.42868481052911,-11.943578350872563,0.2911888959904393,7,-0.05286979675293324,-0.44561958312988637,-1.6257562637329137,-1.2613296508789098,1.6993942260742152,4,0.11643835678791548,2.5714491864784157,20.891239166259766,-2.5000157833264938,21.072507858276367,2.1764758311298613,21.095165252685547,0.11643835678791548
5709,2006-07-10,20.679758071899414,21.125377655029297,20.679758071899414,21.0120849609375,35823733.0,-0.01297768123950549,-1.6818147903693288,-4.399984848102018,38.38383580722759,62.723465293191765,0.1613441929456556,0.052521782176704335,-0.7369084655057705,-0.41581701946661553,20.77738773021483,0.4456195831298828,0.2567767303511168,-0.09327821731567454,-0.5939975517079112,0.40744111707656216,-0.3436378845117929,0.1570814498804438,-0.0003443571827048686,0.0,-47.11313057081474,0.250359667196119,7,0.2379159927368164,-0.17371559143066406,-1.1385951042175293,-0.9894256591796875,2.2507553100585973,0,0.12454348303090113,4.399984848101811,20.951662063598636,2.5714491864784157,20.891239166259766,-2.5000157833264938,21.072507858276367,0.12454348303090113
5710,2006-07-11,20.574018478393555,20.75528717041016,20.521148681640625,20.68731117248535,33177189.0,-0.005113192965711888,-1.1379358389355578,0.3409073951846644,40.86018877556572,59.55373073460248,0.28656246988909473,0.20318009115450408,-0.6191028913582173,-0.3262499571975326,20.935583010408784,0.2341384887695348,0.24954661726413363,-0.2209211349487319,-0.6351562261526098,0.19331395625514602,-0.42803868055067085,-0.013803589346792933,0.6873111724853516,7.142820330457549,-36.77805822683581,0.20711754560193893,7,0.31722068786621094,-0.06797599792480469,-1.0026440620422363,-0.8836860656738281,2.2734127044677734,1,0.12738618843130212,-1.6818147903693288,20.679758071899414,4.399984848101811,20.951662063598636,2.5714491864784157,20.891239166259766,0.12738618843130212
5711,2006-07-12,20.513595581054688,20.83836936950684,20.475830078125,20.649547576904297,32649310.0,-0.0029368544313461697,-2.4285430833889836,1.200006734233476,44.970398285760446,56.700795830337476,0.36262202354360795,0.2866265486217756,-0.5458498770374582,-0.28408289236207196,21.34269480988997,0.3625392913818395,0.2264533689833783,-0.28663110733032227,-0.6823492599573378,0.10908704529669322,-0.48449018364382823,-0.0887720310168163,0.7329304504394543,5.814124210835414,-39.83767260145334,0.19785907631350744,7,0.3549842834472656,-0.0075531005859375,-0.9384446144104004,-0.8232631683349609,2.4848937988281214,2,0.11340198708846239,-1.1379358389355578,20.574018478393555,-1.6818147903693288,20.679758071899414,4.399984848101811,20.951662063598636,0.11340198708846239
5712,2006-07-13,20.060422897338867,20.58912467956543,19.901813507080078,20.513595581054688,26711832.0,-0.022091333619462916,1.2749951861006152,3.3333286568085523,33.777754831526636,52.24345155949216,0.7991947576362008,0.7415317668848616,-0.08484845329916624,0.15006360924142115,21.285041533886346,0.6873111724853516,0.20154163935132985,-0.716767501831054,-1.2199422168042844,-0.21359278685782357,-0.968354859317671,-0.465180144344437,1.155275296020509,12.962899454403743,-34.718779885342954,0.2515873574866152,7,0.521148681640625,0.4456195831298828,-0.4078545570373535,-0.3700904846191406,2.9833831787109375,3,0.13780122708579534,-2.4285430833889836,20.513595581054688,-1.1379358389355578,20.574018478393555,-1.6818147903693288,20.679758071899414,0.13780122708579534
5713,2006-07-14,20.075529098510746,20.23413848876953,19.992446899414066,20.03776359558105,23754811.0,0.0007530350306763633,-2.764698891827005,-0.0833357885123035,31.963464527705028,47.40397925769226,0.7280366004090126,0.6935773781700263,-0.08764965395632984,0.11739366855647049,20.21368006903237,0.2416915893554652,0.16654379452172918,-0.6582323074340799,-1.2439164319875538,-0.07254818288060605,-0.9510743697108168,-0.365390245157343,1.0613360136718732,14.19750584567449,-33.9234693569096,0.2928420622767369,7,0.5060424804687464,0.43051338195800426,-0.3851966857910192,-0.3851966857910192,3.006042480468743,4,0.13694506762192127,1.2749951861006152,20.060422897338867,-2.4285430833889836,20.513595581054688,-1.1379358389355578,20.574018478393555,0.13694506762192127
5714,2006-07-17,20.20392608642578,20.24169158935547,20.075529098510746,20.075529098510746,16164186.0,0.006395696336818357,-1.588261508979989,3.3998484848477513,37.49991836201553,43.596150120072366,0.5192645900362862,0.5305152206482227,-0.2002915423482392,-0.029204731551928376,18.842221646294092,0.166162490844723,0.12570537833177298,-0.49056034088134837,-1.1085168666591905,0.12739618489649374,-0.7995386037702694,-0.18158207799242732,0.8588359294506844,32.25782801283018,-17.506391471650453,0.3089782628889206,7,0.37764549255371094,0.37764549255371094,-0.460723876953125,-0.5135936737060547,2.8700923919677734,0,0.12112151830189077,-2.764698891827005,20.075529098510746,1.2749951861006152,20.060422897338867,-2.4285430833889836,20.513595581054688,0.12112151830189077
5715,2006-07-18,20.385196685791016,20.45317268371582,20.143505096435547,20.20392608642578,15701316.0,0.00897204823408182,-1.0500145207520486,1.4117979113745804,42.91335920971003,40.7500807875954,0.25333492551741443,0.3148232434151872,-0.3645932457806573,-0.22406889322309098,17.168629914072795,0.30966758728027344,0.05755334688119973,-0.27719011306762553,-0.8890457929378854,0.3346655668026344,-0.5831179530027555,0.02873772686750442,0.607908419557667,51.61285066951765,2.2339996615975224,0.30592783993512973,7,0.12839889526367188,0.19637489318847656,-0.6419944763183594,-0.6986408233642578,2.6359519958496094,1,0.12486103202237642,-1.588261508979989,20.20392608642578,-2.764698891827005,20.075529098510746,1.2749951861006152,20.060422897338867,0.12486103202237642
5716,2006-07-19,20.74773406982422,20.8308162689209,20.42296028137207,20.46827888488769,16037612.0,0.017784345651464806,-1.2040765841214214,1.5416464992950385,51.01350284910372,41.098382244834525,-0.17893313772910346,-0.05718973798456517,-0.7097384693837938,-0.593767604390365,16.44719234899726,0.4456195831298828,-0.024833892435562888,0.08950138092041016,-0.5186564170556345,0.6976591788964548,-0.21457751806761394,0.39358027990843425,0.17989353962834898,91.0568404627719,41.7640670628004,0.30407889898802287,7,-0.23413848876953125,-0.16616249084472656,-1.0007553100585938,-1.061178207397461,2.2658615112304723,2,0.1012012736412955,-1.0500145207520486,20.385196685791016,-1.588261508979989,20.20392608642578,-2.764698891827005,20.075529098510746,0.1012012736412955
5717,2006-07-20,20.619335174560547,20.966766357421875,20.574018478393555,20.74773406982422,15800616.0,-0.006188574368244715,-2.5862098993347034,-0.4594614885847807,42.95774960986295,40.482241362053074,-0.10410799726856013,0.07317632746142877,-0.5692201448538796,-0.475761311023021,16.71336439879991,0.3927478790283203,-0.1036002485235521,-0.037764549255371094,-0.6461341087315517,0.5706050102208096,-0.3419493289934614,0.26642023048271923,-0.7175216674804688,64.34114293768486,19.101014637338125,0.3041847797380906,7,-0.10573959350585938,-0.03776359558105469,-0.7685046195983887,-0.9478855133056641,2.5151062011718786,3,0.11538462250022419,-1.2040765841214214,20.74773406982422,-1.0500145207520486,20.385196685791016,-1.588261508979989,20.20392608642578,0.11538462250022419
5718,2006-07-21,20.649547576904297,20.861026763916016,20.626888275146484,20.67220497131348,15591159.0,0.0014652461918862603,-5.888857712057016,0.1764609762619487,39.776963538542304,40.63703333219915,-0.2030332196814122,0.04842085095258142,-0.5833033461265273,-0.5141254040825025,17.166835997852903,0.24169158935546875,-0.17774887401605,-0.009440422058105469,-0.6174520663609293,0.5985712222447184,-0.3134462442095156,0.2945654000933047,-0.7264350128173831,64.40692112612743,23.913218292688953,0.3040058221514118,7,-0.2152576446533203,-0.06797599792480469,-0.7760577201843262,-1.0083093643188477,2.7416915893554723,4,0.11594726180942527,-2.5862098993347034,20.619335174560547,-1.2040765841214214,20.74773406982422,-1.0500145207520486,20.385196685791016,0.11594726180942527
5719,2006-07-24,20.98187255859375,21.125377655029297,20.626888275146484,20.69486427307129,19453400.0,0.016093572048093918,-1.357145111903785,-12.667312063303006,47.57282188162491,41.38288145509462,-0.5453453868456606,-0.273539618564854,-0.8938440161613137,-0.8587822413396147,17.52396157682841,0.4984893798828125,-0.19707436762286434,0.307401180267334,-0.31756303898580285,0.9323653995204708,-0.005080929359234432,0.6198832898939024,-1.0378869186401367,85.38454963635233,47.85549624629877,0.31248210962656925,7,-0.4682769775390625,-0.4003009796142578,-0.8969025611877441,-1.1669178009033203,2.6359519958496094,0,0.10007205098220573,-5.888857712057016,20.649547576904297,-2.5862098993347034,20.619335174560547,-1.2040765841214214,20.74773406982422,0.10007205098220573
5720,2006-07-25,21.865558624267575,22.484893798828125,21.14803504943848,21.14803504943848,59177636.0,0.04211664441322149,-2.7263131032539767,2.50000996843327,62.41133735595019,43.320763574004594,-1.3707042322985963,-1.1181894622521362,-1.7330971062432141,-1.7520781338696239,18.58772547041744,1.503021240234375,-0.20161513869255288,1.1299090385436976,0.30937841113250997,1.9504396659548853,0.7196437248381038,1.5401743522492914,-1.874317303710935,69.96337809549429,35.338682637679085,0.41026531370559455,7,-0.672204971313473,-0.672204971313473,-1.7239422798156703,-1.9939575195312464,1.691843032836914,1,0.055267732916952195,-1.357145111903785,20.98187255859375,-5.888857712057016,20.649547576904297,-2.5862098993347034,20.619335174560547,0.055267732916952195
5721,2006-07-26,22.280967712402344,22.432024002075195,21.72205352783203,21.880664825439453,35333323.0,0.01899832953152747,1.0215115079235775,0.5578951006010332,70.26431399510282,47.37482570329084,-1.6863887478385386,-1.4816708552855289,-2.1024693306398383,-2.1712817050276136,19.70897648664031,0.7099704742431641,-0.15401067631439957,1.4641247749328627,0.3931659424377507,2.535083607427975,0.928645358685305,1.9996041911804205,-2.1401072431494157,89.32813228340798,52.23171819208864,0.5354794162475562,7,-1.04229736328125,-1.0876140594482422,-2.0902581214904785,-2.3602733612060547,1.2311172485351562,2,0.033220324125611045,-2.7263131032539767,21.865558624267575,-1.357145111903785,20.98187255859375,-5.888857712057016,20.649547576904297,0.033220324125611045
5722,2006-07-27,22.41691780090332,22.726585388183594,22.250755310058594,22.280967712402344,29383267.0,0.006101624052230914,-3.846139650533718,0.33961805654821464,70.90515646157792,51.70168036261004,-1.6236626931784812,-1.5627099952631234,-2.1893666305729624,-2.2985762471686115,21.139909929905492,0.475830078125,-0.09471347529843399,1.5143498420715318,0.2289503201157821,2.7997493640272815,0.8716500810936587,2.157049603049405,-2.1354153318758797,85.25179725411184,46.69149962418732,0.6426997609778747,7,-1.0158605575561523,-1.1027183532714844,-2.226208209991455,-2.4962234497070312,1.4577045440673828,3,0.026617297946612828,1.0215115079235775,22.280967712402344,-2.7263131032539767,21.865558624267575,-1.357145111903785,20.98187255859375,0.026617297946612828
5723,2006-07-28,22.70392608642578,22.96072578430176,22.432024002075195,22.44713020324707,31037605.0,0.012803200157645911,-2.6842266157169212,1.8888982420696718,78.75535887602199,56.285618197499645,-1.6747408631106886,-1.8017071356114975,-2.406662007866288,-2.5692628845273973,22.01291967466042,0.543807983398441,-0.023851676397381283,1.71223430633545,0.19504367907956066,3.229424933591339,0.9536389927075035,2.4708296199633963,-2.2268169838658487,88.99667620952208,43.676774871218186,0.7585953136279455,7,-1.151810646057129,-1.2726564407348633,-2.460346221923828,-2.783231735229492,1.246225357055664,4,0.01896215164143089,-3.846139650533718,22.41691780090332,1.0215115079235775,22.280967712402344,-2.7263131032539767,21.865558624267575,0.01896215164143089
5724,2006-07-31,22.65105628967285,22.71147918701172,22.34139060974121,22.56042289733887,23450953.0,-0.0023286631814988246,2.5,0.3529394288260715,79.95641466914321,60.401513248547786,-1.3837576869428716,-1.7116765172750803,-2.274490705960069,-2.5033487214288,22.520004969180235,0.3700885772705078,0.11826086943687386,1.580059432983397,-0.10930091657246521,3.2694197825392592,0.7353792582054659,2.424739607761328,-1.9255855189387354,82.91658424280158,31.41394568106309,0.8446801747779313,7,-0.9592132568359375,-1.2197866439819336,-2.377264976501465,-2.7303619384765625,1.1858024597167969,0,0.03267763176785632,-2.6842266157169212,22.70392608642578,-3.846139650533718,22.41691780090332,1.0215115079235775,22.280967712402344,0.03267763176785632
5725,2006-08-01,22.477340698242188,22.81722068786621,22.22054481506348,22.809667587280273,25369429.0,-0.0076692048798565615,2.4347670939584214,-3.666715770865921,77.42615539200696,63.33625241998146,-0.9857211952009628,-1.506332997963014,-2.035005603624512,-2.319396045134674,22.672864057276794,0.5966758728027308,0.2740518878985867,1.3372350692749038,-0.4655642625706342,3.1400344011204417,0.435835403352133,2.2386347351976745,-1.5283444261513068,60.97554590935601,3.541038024581127,0.9013996659227694,8,-0.7099685668945312,-1.0460710525512695,-2.203549385070801,-2.5566463470458984,1.1480369567871094,1,0.05073926989460831,2.5,22.65105628967285,-2.6842266157169212,22.70392608642578,-3.846139650533718,22.41691780090332,0.05073926989460831
5726,2006-08-02,23.09667778015137,23.104230880737305,22.60573959350586,22.65860939025879,23383032.0,0.027553841454101224,1.1999966329116054,-1.3181852096306819,90.5242095616313,68.62141463684462,-1.3821704228867837,-2.0725075354481213,-2.5790464137427627,-2.928167448441126,22.853798344658934,0.6268901824951172,0.4430540336834028,1.8553636550903363,-0.14761558527523988,3.8583428954559125,0.8538740349075482,2.8568532752731244,-1.946508556839401,99.14527331828249,34.59475515510087,1.0014896201827883,8,-1.2311182022094762,-1.5936555862426793,-2.7341399192810094,-3.1759834289550817,0.5815696716308594,2,0.01994762542641748,2.4347670939584214,22.477340698242188,2.5,22.65105628967285,-2.6842266157169212,22.70392608642578,0.01994762542641748
5727,2006-08-03,23.33836936950684,23.368579864501953,22.854984283447266,22.907854080200195,37808409.0,0.010464344338005693,1.0923105613228072,0.9827581702761307,91.0646522918091,74.32004672054093,-1.3383475892446022,-2.2361128909304533,-2.74132430417108,-3.1564540837073487,24.401904243776652,0.5135955810546875,0.6130186576763563,1.97469873428345,-0.22732491094736318,4.176722379514263,0.8736869116680417,3.0757105568988585,-1.953712747303829,97.36850412277133,25.356101330326055,1.1010118226154073,8,-1.3406352996826207,-1.7031726837158239,-2.9229617118835485,-3.4176750183105504,0.5286998748779297,3,0.007443347419877178,1.1999966329116054,23.09667778015137,2.4347670939584214,22.477340698242188,2.5,22.65105628967285,0.007443347419877178
5728,2006-08-04,23.39123916625977,23.47431945800781,23.22507667541504,23.33836936950684,24449249.0,0.0022653594994519466,1.2758740802021442,0.12280585165297576,90.89149013017192,79.13323208149059,-1.074393421134733,-2.2101607466015167,-2.717641948907776,-3.1978873700382273,25.98693906432511,0.24924278259276988,0.7554809704015746,1.9055896759033253,-0.4642213270073938,4.275400678814044,0.720684174447964,3.0904951773586866,-1.728833290134908,93.37358653601923,15.657818779123986,1.1849055014553602,8,-1.0800619125366246,-1.7031726837158239,-2.975831508636478,-3.47054481506348,0.7024173736572195,4,0.020665137715670134,1.0923105613228072,23.33836936950684,1.1999966329116054,23.09667778015137,2.4347670939584214,22.477340698242188,0.020665137715670134
5729,2006-08-07,23.25528717041016,23.519636154174805,23.074018478393555,23.29305076599121,13780060.0,-0.00581209036782071,-1.2264131165037904,-0.7142754067606385,87.25490681532114,81.89362868808738,-0.6504453659134306,-1.972494108953164,-2.5109829613607353,-3.0510527107971654,27.029848267138046,0.44561767578125,0.944340968436439,1.6408612251281767,-0.8226197922284797,4.104342242484833,0.4091207164498485,2.872601733806505,-1.3029751211840264,79.65123961603197,-1.309928198508615,1.2317405086783277,8,-0.6344423294067418,-1.5445623397827184,-2.804003238677982,-3.3345928192138707,0.8081569671630788,0,0.029879840570424143,1.2758740802021442,23.39123916625977,1.0923105613228072,23.33836936950684,1.1999966329116054,23.09667778015137,0.029879840570424143
5730,2006-08-08,23.19486427307129,23.3308162689209,23.08157157897949,23.30060386657715,18779748.0,-0.0025982434401305987,1.9999770426318755,2.800040406081379,84.46809299446623,83.47182635468332,-0.4264795335767637,-1.7978324917463482,-2.392002299557877,-2.977576054621462,28.72785360492891,0.2492446899414098,1.1577193167111588,1.4493960380554185,-1.0594684528617044,3.9582605289725414,0.1949637925968588,2.703828283513978,-0.9604338849543943,64.4629496290267,-14.592412103832828,1.2544322454585615,8,-0.32477378845214844,-1.4841394424438477,-2.709592819213867,-3.274169921875,1.1631412506103516,1,0.027678302781176445,-1.2264131165037904,23.25528717041016,1.2758740802021442,23.39123916625977,1.0923105613228072,23.33836936950684,0.027678302781176445
5731,2006-08-09,22.83987808227539,23.53474235534668,22.779455184936523,23.34592056274414,29992307.0,-0.01530451683685985,-1.4096388474761918,4.785742631408059,79.39998181763079,84.41569583868917,0.018020657360366954,-1.3277032455936926,-1.9718799338743764,-2.6101412526583587,29.954404310296432,0.7552871704101562,1.3394669494565896,0.9780957221984856,-1.5058759733307738,3.462067417727745,-0.26389012556614233,2.2200815699631136,-0.3741106562680727,7.999989898683799,-69.90451113147037,1.2419858477646293,8,0.0377655029296875,-1.1216001510620117,-2.2715253829956055,-2.8927488327026367,1.223566055297848,2,0.034391583436843565,1.9999770426318755,23.19486427307129,-1.2264131165037904,23.25528717041016,1.2758740802021442,23.39123916625977,0.034391583436843565
5732,2006-08-10,22.82477378845215,22.83987808227539,22.52265930175781,22.65860939025879,23706750.0,-0.0006613123664159781,2.2307781965111673,-0.32836057170425764,78.91566967661056,84.43350814986569,0.10847029113234896,-1.1540509354054755,-1.8958287448232447,-2.580379031903554,32.029721769866924,0.3172187805175817,1.4125866471264743,0.8247738838195815,-1.5420326637449548,3.191580431384118,-0.3586293899626867,2.0081771576018497,0.7099685668945312,29.85076033266581,-47.705514324358475,1.183403273782268,8,0.05286979675292969,-1.1064958572387695,-2.2375383377075195,-2.858761787414551,0.8987903594970703,3,0.03739242593334624,-1.4096388474761918,22.83987808227539,1.9999770426318755,23.19486427307129,-1.2264131165037904,23.25528717041016,0.03739242593334624
5733,2006-08-11,22.82477378845215,23.051359176635746,22.65860939025879,22.862537384033203,11966842.0,0.0,-1.1224418275053663,-0.227266466172318,76.87226225605392,84.09082454841132,0.14238899759934753,-0.9881888279996396,-1.8543218239167665,-2.564366310453959,34.32710121073739,0.3927497863769567,1.4243895567118763,0.6873116493225098,-1.5230548178941454,2.897678116539165,-0.4178715842858196,1.7924948829308391,0.7099685668945312,29.85076033266581,-44.785529737920626,1.1051832336083276,8,0.05286979675292969,-1.1064958572387695,-2.2375383377075195,-2.858761787414551,0.9214496612548828,4,0.045665094672699746,2.2307781965111673,22.82477378845215,-1.4096388474761918,22.83987808227539,1.9999770426318755,23.19486427307129,0.045665094672699746
5734,2006-08-14,22.65105628967285,23.149547576904297,22.598186492919922,23.00604248046875,16187886.0,-0.007610918749485607,-1.3934457448261872,9.400222233446133,64.4444241794611,82.64840996923954,0.3532550374563179,-0.6553379417244258,-1.6358774242350123,-2.3778956533926134,36.82180482779485,0.551361083984375,1.4205901040303885,0.39123764038085795,-1.6314216092165665,2.4138968899782824,-0.6200919844178543,1.4025672651795702,0.8634444046020491,12.686408240879423,-59.957470653378515,1.0113296247987114,8,0.37764453887939453,-0.9327783584594727,-1.948638916015625,-2.685044288635254,1.5634460449218786,0,0.06368799016679194,-1.1224418275053663,22.82477378845215,2.2307781965111673,22.82477378845215,-1.4096388474761918,22.83987808227539,0.06368799016679194
5735,2006-08-15,22.93051338195801,23.0362548828125,22.76435089111328,22.96072578430176,14422067.0,0.012337486107107942,1.9999789557862242,0.08510866937108777,62.57307393823579,79.54272823330673,0.16186219572792737,-0.7740131406798803,-1.8632727380826672,-2.6438098668434975,39.53755281188322,0.38519859313964844,1.3685053412337993,0.5434288978576696,-1.2944564232374773,2.3813142189528165,-0.37551376268990566,1.4623715584052448,0.5641504844665484,40.29847933466943,-28.98597896421058,0.9189426605475738,8,0.09818744659423473,-1.2122354507446325,-2.218655109405521,-2.9645013809204137,1.4501514434814382,1,0.04940712563839189,-1.3934457448261872,22.65105628967285,-1.1224418275053663,22.82477378845215,2.2307781965111673,22.82477378845215,0.04940712563839189
5736,2006-08-16,22.847431182861328,22.96072578430176,22.83987808227539,22.96072578430176,11243143.0,-0.0036232158309221774,1.1333355780399632,3.7499368686869863,58.507448960130695,75.92526119645356,0.23006437634999344,-0.5539634241380043,-1.731186171770002,-2.5519925203655873,41.418091351256095,0.12084770202637074,1.3147725601696827,0.35536184310912944,-1.3210170587949754,2.0317407450132343,-0.4828276078429248,1.1935512940611837,0.6277925922698984,51.80697964523714,-14.81917529087496,0.838189450952053,8,0.18126964569091797,-1.1291532516479492,-2.1487903594970703,-2.8814191818237305,2.0015125274658203,2,0.0661157190377466,1.9999789557862242,22.93051338195801,-1.3934457448261872,22.65105628967285,-1.1224418275053663,22.82477378845215,0.0661157190377466
5737,2006-08-17,22.99848937988281,23.021148681640625,22.73413848876953,22.847431182861328,12439245.0,0.006611605296563683,1.9230560034188697,-1.3333221097997552,56.151436647005674,72.06525525387954,0.028747139836774238,-0.5456164605830303,-1.827065503560501,-2.6926249145906347,42.96706726880022,0.28701019287109375,1.2859088601208128,0.3874623298644977,-1.0500046546529056,1.824929314381901,-0.33127116239420573,1.1061958221232011,0.45768310578094784,72.60267338240928,8.442462290028942,0.7187334922587018,8,0.030211448669437146,-1.28021144866943,-2.3111782073974574,-3.0324773788452113,2.2960720062255895,3,0.04630542206924093,1.1333355780399632,22.847431182861328,1.9999789557862242,22.93051338195801,-1.3934457448261872,22.65105628967285,0.04630542206924093
5738,2006-08-18,23.043806076049805,23.32326316833496,22.87009048461914,22.99848937988281,18607364.0,0.0019704205532140584,-2.0000063133305974,0.29999494936743887,58.22784506650551,68.8400261706778,-0.07938379933441908,-0.42410863135600607,-1.8152955855982924,-2.723649097208572,44.77172226142353,0.4531726837158203,1.1437026127259493,0.31306610107422017,-0.7984289659301922,1.4245611680786325,-0.242681432427986,0.8688136345764264,0.39369614593583435,61.45827030979958,-0.315779138709523,0.5557475335022068,8,-0.015105247497558594,-1.2802114486694336,-2.4999990463256836,-3.077794075012207,2.1450157165527344,4,0.029498515551469984,1.9230560034188697,22.99848937988281,1.1333355780399632,22.847431182861328,1.9999789557862242,22.93051338195801,0.029498515551469984
5739,2006-08-21,23.08157157897949,23.17975807189941,23.051359176635746,23.074018478393555,11237980.0,0.0016388570015322124,-3.856998556998941,0.16667368155216242,63.422812820167195,66.5016617068668,-0.16134991418257627,-0.3125279440115456,-1.7953325571908856,-2.7496517562306657,46.087310129047324,0.13595199584960582,0.9626883333844702,0.24584665298461417,-0.5098140721054527,1.001507378074681,-0.13198370956041927,0.6236770155296476,0.3376337846015929,58.974458592745236,-2.780775546909645,0.377830362545033,8,-0.05287075042724254,-1.2764358520507777,-2.5377645492553675,-3.115559577941891,1.5181255340576207,0,0.028795780584232267,-2.0000063133305974,23.043806076049805,1.9230560034188697,22.99848937988281,1.1333355780399632,22.847431182861328,0.028795780584232267
5740,2006-08-22,23.074018478393555,23.285497665405273,23.051359176635746,23.08912467956543,13511685.0,-0.00032723510875720674,-6.749747474748268,-2.0000000000009406,49.308736454027375,63.15818999979975,-0.1930419166234394,-0.22113580943710787,-1.7299224407389673,-2.7273659393149217,45.56368678579005,0.2341384887695277,0.772510283251421,0.17787055969238352,-0.4299559871574523,0.7856971065422194,-0.1260427137325344,0.48178383311730144,0.3272559639510604,57.692369953799485,0.6391826138774093,0.3039132734249174,8,-0.15105724334716797,-1.2348947525024414,-2.4924468994140625,-3.108006477355957,1.3746223449706996,1,0.04942718830138415,-3.856998556998941,23.08157157897949,-2.0000063133305974,23.043806076049805,1.9230560034188697,22.99848937988281,0.04942718830138415
5741,2006-08-23,23.021148681640625,23.19486427307129,22.90030288696289,23.09667778015137,9559280.0,-0.002291312924206812,1.1666725123636492,4.999873737373973,39.06252671646276,58.73006300422778,-0.12488811563557789,-0.1159132192328407,-1.6273826513862382,-2.6601624950358485,44.827324903033066,0.29456138610839844,0.6013888411703441,0.08799171447753906,-0.4480144497968226,0.6239978787519007,-0.18001136765964176,0.3559947966147199,0.362553457892254,48.7180732409323,-3.1018425916355454,0.2680030821371816,8,-0.060423851013183594,-1.04229736328125,-2.473565101623535,-3.0551366806030273,1.5709972381591797,2,0.05905509592938074,-6.749747474748268,23.074018478393555,-3.856998556998941,23.08157157897949,-2.0000063133305974,23.043806076049805,0.05905509592938074
5742,2006-08-24,23.01359558105469,23.164653778076172,22.99848937988281,23.11933517456055,11971343.0,-0.0003280939926320059,-1.4444569151769904,1.3999848481021588,36.5591821218128,54.250831878200984,-0.09804431760938925,-0.06468284858049245,-1.572875620662618,-2.6370887669461176,43.752918676053795,0.16616439819336293,0.4525498313434966,0.050604724884035335,-0.42773751415307615,0.5289469639211468,-0.1885663946345204,0.2897758444025911,0.35288570172268763,31.666757859028614,-14.281522600791966,0.23917111951855652,8,-0.052870750427249646,-0.9592151641845739,-2.466012001037601,-3.0475835800170934,1.3293037414550781,3,0.07975060319489402,1.1666725123636492,23.021148681640625,-6.749747474748268,23.074018478393555,-3.856998556998941,23.08157157897949,0.07975060319489402
5743,2006-08-25,23.134441375732425,23.20241737365723,22.885196685791016,22.885196685791016,9553719.0,0.005251061019653003,-1.5454559368208678,-2.3571557415491515,45.65219181466333,52.16280605989013,-0.1903630305827555,-0.15981562964901386,-1.6580305183646793,-2.7436038174999844,42.260962753844765,0.3172206878662145,0.34169657123091923,0.1499247550964391,-0.31796349490891984,0.617813005101798,-0.08401936990624037,0.38386888009911857,0.2151634674245635,62.26432175649171,19.729131830370243,0.233944125002679,8,-0.10574054718017933,-1.0536260604858434,-2.5868577957153356,-3.1684293746948278,1.4501514434814453,4,0.09337247333068932,-1.4444569151769904,23.01359558105469,1.1666725123636492,23.021148681640625,-6.749747474748268,23.074018478393555,0.09337247333068932
5744,2006-08-28,23.39123916625977,23.43655586242676,23.066465377807614,23.164653778076172,12688686.0,0.011100237362840382,1.3333453587791693,0.9090881263583226,56.19046702830899,51.453627514342706,-0.37003767780353414,-0.3776814708818641,-1.876878446250199,-2.9840703347482425,41.1356512021167,0.37009048461914773,0.23810208312353964,0.36971340179443857,-0.1041733537417926,0.8436001573306697,0.13277002402632476,0.6066567795625524,-0.8685798645019602,91.78091195588632,49.87056691065159,0.2369433777681148,8,-0.30589199066162465,-1.3104238510131871,-2.883308410644535,-3.4252271652221715,1.3217525482177699,0,0.07684854203601388,-1.5454559368208678,23.134441375732425,-1.4444569151769904,23.01359558105469,1.1666725123636492,23.021148681640625,0.07684854203601388
5745,2006-08-29,23.61782455444336,23.640483856201172,23.30815696716309,23.39123916625977,12180800.0,0.00968676291893189,1.4444428856028246,0.9999999999999687,76.68392087488793,53.47323550487128,-0.5463272109552832,-0.5422449626443218,-2.0633160056414397,-3.1851227868030705,40.46075905483452,0.3323268890380824,0.1590797168863638,0.5392745971679673,0.06663346026057937,1.0119157340753553,0.3029540287142716,0.7755951656216631,-1.0768873214721708,96.9999090881542,48.7016311187528,0.23632056845369412,8,-0.4305133819580078,-1.2235651016235352,-3.0702409744262695,-3.6518125534057617,0.4984893798828125,1,0.04157336999139605,1.3333453587791693,23.39123916625977,-1.5454559368208678,23.134441375732425,-1.4444569151769904,23.01359558105469,0.04157336999139605
5746,2006-08-30,23.55740165710449,23.72356414794922,23.519636154174805,23.640483856201172,13545050.0,-0.002558359987795855,-1.5713873423201337,-0.366670594969549,74.37177830963246,55.49771791182981,-0.4186271977231186,-0.4696133515244689,-1.95628898077425,-3.095761773014207,39.49014699835076,0.20392799377441406,0.15869759730417243,0.45581550598144105,-0.06318308814270779,0.9748141001055899,0.19631620891936663,0.7153148030435155,-0.9724825592040993,80.18023142060174,28.32784986431799,0.25949929706207475,8,-0.26057434082030895,-0.8345928192138636,-2.364048004150387,-2.9796075820922816,0.4456195831298828,2,0.037832659952588,1.4444428856028246,23.61782455444336,1.3333453587791693,23.39123916625977,-1.5454559368208678,23.134441375732425,0.037832659952588
5747,2006-08-31,23.5120849609375,23.6933536529541,23.45921516418457,23.625377655029297,12545694.0,-0.0019236712446731863,-1.1379358389355254,1.363621754402017,72.1950732775135,57.04963215749736,-0.32720449692664033,-0.43280517995533074,-1.8578466428434766,-3.0199089309660465,38.127678448561234,0.23413848876953125,0.1475103460109466,0.4018130302429199,-0.139217554232399,0.9428436147182389,0.13129773800526223,0.6723283224805776,-0.8588471600341805,74.77488135485251,19.3075030804969,0.27051529223765874,8,-0.2077045440673828,-0.5400304794311523,-2.2960729598999023,-2.934290885925293,0.7930507659912109,3,0.045936417831795584,-1.5713873423201337,23.55740165710449,1.4444428856028246,23.61782455444336,1.3333453587791693,23.39123916625977,0.045936417831795584
5748,2006-09-01,23.874622344970703,24.033233642578125,23.602718353271484,23.66314125061035,15963468.0,0.015419193348251037,-1.590914569403392,-1.8666790127613724,85.21739225910312,59.47125209515692,-0.6252485214379071,-0.7981958263734334,-2.1609763483441924,-3.346477046832497,36.788387232205736,0.521148681640625,0.16803116911912497,0.7401812553405769,0.1103946671221685,1.3699678435589853,0.4252879612313727,1.055074549449781,-1.1571649632446288,83.59365906109127,21.776451839256772,0.31489329410920497,9,-0.4154071807861328,-0.7477331161499023,-2.516993999481201,-3.1759824752807617,0.8761329650878906,4,0.019614005648877164,-1.1379358389355254,23.5120849609375,-1.5713873423201337,23.55740165710449,1.4444428856028246,23.61782455444336,0.019614005648877164
5749,2006-09-05,23.950151443481445,24.00302124023437,23.67824745178223,23.9879150390625,13899617.0,0.003163572492138389,8.555543084823595,-0.17856724117716027,83.2512290758545,63.24264016424882,-0.6309653440274161,-0.8632579716290181,-2.1769431645575708,-3.3833029492625712,35.87077467485448,0.32477378845214133,0.19193793116053115,0.7809671401977525,0.05394933326824969,1.5079849471272553,0.4174582367330011,1.1444760436625039,-1.1274319608872077,88.54159816282558,23.010901515185253,0.3635089034647505,9,-0.490936279296875,-0.8232622146606445,-2.45845890045166,-3.134441375732422,0.9441089630126953,1,0.02649007782809254,-1.590914569403392,23.874622344970703,-1.1379358389355254,23.5120849609375,-1.5713873423201337,23.55740165710449,0.02649007782809254
5750,2006-09-06,23.83685874938965,24.02568054199219,23.78398895263672,23.919940948486328,13409472.0,-0.004730353975387125,-1.559996767578853,2.200060609121673,81.64256217251568,67.97375521492137,-0.4448666290468424,-0.7371991835271245,-2.0032026903850415,-3.2310905526220566,34.91644191970597,0.2416915893554723,0.20760582429702978,0.6355747222900376,-0.15050918843359895,1.4216586330136742,0.24253276692822112,1.0286166776518542,-0.9172981339966988,65.7894474515785,-1.4161851978744977,0.39304195536181813,9,-0.3776435852050781,-0.7099695205688477,-2.2753024101257324,-3.021148681640625,1.5407848358154297,2,0.036755386869518736,8.555543084823595,23.950151443481445,-1.590914569403392,23.874622344970703,-1.1379358389355254,23.5120849609375,0.036755386869518736
5751,2006-09-07,23.625377655029297,23.86706924438477,23.5120849609375,23.844411849975586,13825340.0,-0.008872020285213389,1.685724593239249,2.6363552882297574,69.30232776664567,71.61188250879168,-0.15495756179342024,-0.4889203277736627,-1.732971934979787,-2.979715426156872,34.51241651007163,0.3549842834472692,0.20530449611165125,0.3848186492919936,-0.4037240791400656,1.1733613777240528,-0.009452714924037764,0.779090013508025,-0.6167231974615319,28.947237257892482,-36.02349237989384,0.39427136421603004,9,-0.16616249084472656,-0.3474311828613281,-2.0260567665100098,-2.8096675872802734,1.7522659301757812,3,0.020780039433247577,-1.559996767578853,23.83685874938965,8.555543084823595,23.950151443481445,-1.590914569403392,23.874622344970703,0.020780039433247577
5752,2006-09-08,23.67824745178223,23.851964950561523,23.48187255859375,23.67824745178223,10424514.0,0.0022378392220823162,1.130426667252289,-0.0,69.44445093963319,74.25546685601056,-0.11581029023582445,-0.5002180490894084,-1.7267273443627467,-2.9981292361922023,34.79625426995736,0.37009239196777344,0.24714126535739922,0.3950147628784215,-0.3911580088605895,1.1811875346174325,0.0019283770089160157,0.788101148747927,-0.5876266594136368,35.61638622903701,-28.56769456722798,0.3930863858695058,9,-0.12839794158935902,-0.40030097961426137,-1.9939565658569371,-2.7341375350952184,1.2386703491210902,4,0.013716124435032784,1.685724593239249,23.625377655029297,-1.559996767578853,23.83685874938965,8.555543084823595,23.950151443481445,0.013716124435032784
5753,2006-09-11,23.86706924438477,24.00302124023437,23.632930755615234,23.71601104736328,18107818.0,0.00797448345731877,-1.3333453587791544,100.0,72.03388651633843,76.01584679912494,-0.21208266115419505,-0.6397502892824853,-1.860082958863952,-3.148755881365016,34.88641520063898,0.3700904846191371,0.3215388967589625,0.531721782684329,-0.26460964760315875,1.3280532129718168,0.13355606754058513,0.9298874978280729,-0.7010394239994149,70.833216420214,5.742706391866676,0.3981657151437441,9,-0.1963739395141637,-0.5891227722168004,-2.050603866577152,-2.7379150390625036,1.1027202606201172,0,0.018354431290176443,1.130426667252289,23.67824745178223,1.685724593239249,23.625377655029297,-1.559996767578853,23.83685874938965,0.018354431290176443
5754,2006-09-12,24.09365653991699,24.27492332458496,23.844411849975586,23.86706924438477,27447182.0,0.00949372095970813,-2.16666549752727,1.4999999999999176,75.47171249742706,75.88115697940705,-0.36716513521761485,-0.7933981339345166,-2.032053825662487,-3.330498162296749,35.012913754331585,0.430511474609375,0.41359388021557564,0.6861790657043407,-0.11051228620622311,1.4828704176149046,0.28783338974905703,1.0845247416596244,-0.8582504137562132,77.14310452226695,10.65755683475517,0.3983456759552819,9,-0.226587295532223,-0.6948652267456019,-2.0940346717834437,-2.911632537841797,0.785497665405277,1,0.027272687690760522,-1.3333453587791544,23.86706924438477,1.130426667252289,23.67824745178223,1.685724593239249,23.625377655029297,0.027272687690760522
5755,2006-09-13,24.06344413757324,24.21450233459473,23.919940948486328,24.146526336669922,21466542.0,-0.0012539567123692752,1.6896383569754845,-0.3666675084387925,76.33584548848233,76.09938666594594,-0.2984827515495674,-0.7103790288991725,-1.9474239164473843,-3.2552817550332165,35.14624844705181,0.294561386108402,0.4881404971730703,0.5993201255798297,-0.215480746029435,1.4141209971890945,0.19191968977519736,1.006720561384462,-0.7240862915700461,73.33346160413821,4.410408135528371,0.40740043580463314,9,-0.196374893188473,-0.6646528244018519,-1.897659301757809,-2.787009239196774,1.4274921417236364,2,0.03452607466209079,-2.16666549752727,24.09365653991699,-1.3333453587791544,23.86706924438477,1.130426667252289,23.67824745178223,0.03452607466209079
5756,2006-09-14,24.35800552368164,24.425981521606445,24.09365653991699,24.108760833740234,29136871.0,0.012241031849986372,-1.3783938736229635,-2.9999770426317043,79.66663972982343,76.9295607162026,-0.5224798776478679,-0.9338483664918478,-2.182292568240335,-3.504840121866927,35.41327972833165,0.3625373840332067,0.5376318940939733,0.8183527946472182,-0.03489481626560931,1.6716004055600457,0.39172898919080623,1.2449766001036302,-0.9250911298202702,92.79998383789408,18.372603744986534,0.4266238054564137,9,-0.40407848358154297,-0.8836851119995117,-2.0675978660583496,-3.00604248046875,1.6540794372558594,3,0.0418604906108635,1.6896383569754845,24.06344413757324,-2.16666549752727,24.09365653991699,-1.3333453587791544,23.86706924438477,0.0418604906108635
5757,2006-09-15,24.06344413757324,24.433534622192386,23.950151443481445,24.433534622192386,23449496.0,-0.012093001039104823,1.6122432151065997,-1.4848480210597488,69.04024186871243,75.13209956171474,-0.1581103271221842,-0.585427660365422,-1.8243868161966823,-3.1673758769417404,35.841481753672255,0.48338317871094105,0.5308035599728846,0.47054367065429403,-0.3733748579225633,1.3144621992311514,0.04858440636586536,0.8925029349427227,-0.5113616883824577,53.77358265812433,-21.275599735575376,0.4219592642884283,9,-0.10574054718017223,-0.585347175598141,-1.7654833793640101,-2.598188400268551,2.1525669097900426,4,0.05461393805967352,-1.3783938736229635,24.35800552368164,1.6896383569754845,24.06344413757324,-2.16666549752727,24.09365653991699,0.05461393805967352
5758,2006-09-18,23.72356414794922,24.12386703491211,23.685800552368164,24.12386703491211,22137412.0,-0.014124328491004423,1.1886751098278014,1.081635177340033,56.586798729774635,72.16938507881699,0.1766670909930106,-0.202387278878426,-1.4257537808042713,-2.792887355934802,35.46228191165245,0.4380664825439453,0.5246297651808973,0.09667577743530131,-0.7079696285206509,0.9013211833912536,-0.3056469255426748,0.49899848041327743,-0.048078394538212166,5.050404562939358,-65.07817768023841,0.4023227029779758,9,0.23413944244384766,-0.2077035903930664,-1.4256033897399902,-2.2583084106445312,2.507553100585941,0,0.05030246068895439,1.6122432151065997,24.06344413757324,-1.3783938736229635,24.35800552368164,1.6896383569754845,24.06344413757324,0.05030246068895439
5759,2006-09-19,23.74622344970703,23.859516143798828,23.58761215209961,23.72356414794922,17094296.0,0.0009551390177504615,1.1818237472833573,-0.05660539180651248,52.76872937375173,68.96118143450988,0.13638037793834457,-0.182032325163469,-1.3794197537678485,-2.783108152132776,34.94574336229537,0.27190399169921875,0.5270617807048481,0.08610248565673828,-0.6775714516299622,0.8497764229434388,-0.2957344829866102,0.46793945430008677,0.6873111724853551,18.750098645568087,-45.99746023674996,0.38183696864335,9,0.21148014068603516,-0.2303628921508789,-1.4482626914978027,-2.2809677124023438,2.182779312133789,1,0.05152676415638413,1.1886751098278014,23.72356414794922,1.6122432151065997,24.06344413757324,-1.3783938736229635,24.35800552368164,0.05152676415638413
5760,2006-09-20,24.21450233459473,24.29758262634277,23.73111724853516,23.927492141723636,23355360.0,0.019720141431309512,1.500008417791892,12.666329966329966,62.04986575894825,68.1553523225435,-0.30474331212344197,-0.5907776075716349,-1.768432550651756,-3.2138460566727893,34.53698582453371,0.5664653778076101,0.4811278326489088,0.49735717773437926,-0.25223602434020265,1.2469503798089612,0.12256057669708653,0.872153778771672,0.20211383819579964,74.10728579255806,10.844575084425031,0.37479660103729107,9,-0.2567987442016637,-0.6306657791137731,-1.8410129547119176,-2.5717535018920934,1.7673702239990199,2,0.027448504270020102,1.1818237472833573,23.74622344970703,1.1886751098278014,23.72356414794922,1.6122432151065997,24.06344413757324,0.027448504270020102
5761,2006-09-21,24.38066482543945,24.6374626159668,24.15407943725586,24.22205352783203,42652263.0,0.006862106375290944,-2.282075190696373,0.5526329780164155,65.25197002296234,67.68952110958007,-0.3939270178393066,-0.6849858956916144,-1.849815927211722,-3.3405172095427247,34.82963353835927,0.48338317871094105,0.4454123101189964,0.5955438613891566,-0.13461984060816334,1.3257075633864766,0.23046201039049663,0.9606257123878166,-0.7930526733398402,75.53958402976555,13.165785889097279,0.36508185099865925,9,-0.26812744140624645,-0.6948642730712855,-2.007175445556637,-2.737915992736813,1.465255737304691,3,0.045539014699014224,1.500008417791892,24.21450233459473,1.1818237472833573,23.74622344970703,1.1886751098278014,23.72356414794922,0.045539014699014224
5762,2006-09-22,24.84894371032715,24.94713020324707,24.38066482543945,24.456193923950195,29023801.0,0.019206977670235048,-1.0833286568085383,2.4761778782559056,66.49615872739074,67.07421802191922,-0.7584365823233448,-1.0632272801377773,-2.211516949355186,-3.7661808137216752,35.29250617526601,0.5664653778076207,0.4322513927053677,0.972055339813231,0.19063252391206476,1.7534781557143972,0.5813439318626479,1.3627667477638141,-1.2403345489501945,92.77784558748223,31.721377022296174,0.39071140795058246,9,-0.5815725326538086,-1.0083093643188477,-2.475454330444336,-3.2061948776245117,0.770391464233402,4,0.04680847862868931,-2.282075190696373,24.38066482543945,1.500008417791892,24.21450233459473,1.1818237472833573,23.74622344970703,0.04680847862868931
5763,2006-09-25,25.2945613861084,25.49848937988281,25.0,25.098186492919922,34669470.0,0.017933063110286307,-1.5384701305891142,0.5,70.2272450738888,66.49149941930386,-1.0954704186634032,-1.4110625233843876,-2.5436682339345253,-4.164109160745575,36.41208659191072,0.6495456695556605,0.4730267415743974,1.3096670150756822,0.37769502567560664,2.2416390044757577,0.8436810203756444,1.77565300977572,-1.6324113830566382,89.32804312022775,30.43677078686752,0.4659859947000369,9,-0.7515106201171875,-1.1102714538574219,-2.921072006225586,-3.6518125534057617,0.5740184783935547,0,0.036428766136302304,-1.0833286568085383,24.84894371032715,-2.282075190696373,24.38066482543945,1.500008417791892,24.21450233459473,0.036428766136302304
5764,2006-09-26,25.18882179260254,25.407854080200195,25.0,25.362537384033203,27981284.0,-0.004180329197719601,2.0857245932392945,-0.884612022494828,70.38722080456147,65.83054112109042,-0.914180435514595,-1.2266379427062546,-2.3274907733196954,-4.009966777667998,37.14434461839692,0.4078540802001953,0.5142513375651276,1.1140482902526863,0.08181355897125897,2.1462830215341135,0.5979309246119726,1.6301656558934,-1.4164914269409152,82.47864262496074,23.44952803458355,0.5161173656407138,9,-0.6457710266113281,-0.996978759765625,-2.7926740646362305,-3.5460729598999023,0.3096675872802699,1,0.0413792858004467,-1.5384701305891142,25.2945613861084,-1.0833286568085383,24.84894371032715,-2.282075190696373,24.38066482543945,0.0413792858004467
5765,2006-09-27,24.59969711303711,25.362537384033203,24.448640823364254,25.15105628967285,30019449.0,-0.023388338065833736,-1.1415976668566161,3.173918772028064,63.19016598997512,63.99982181666283,-0.2693095365124982,-0.5904551551573505,-1.638340704591542,-3.3759766220699277,36.98058634585664,0.9138965606689489,0.5234034021493628,0.47582998275756694,-0.5582935298900296,1.5099534954051634,-0.04123177356623131,0.9928917390813652,-0.7237972065222138,33.14596698909577,-28.46190960782471,0.517061756323799,9,-0.05664634704589844,-0.4078540802001953,-2.182778835296631,-2.9569482803344727,1.0951671600341797,2,0.054037480327317367,2.0857245932392945,25.18882179260254,-1.5384701305891142,25.2945613861084,-1.0833286568085383,24.84894371032715,0.054037480327317367
5766,2006-09-28,24.448640823364254,24.614803314208984,24.29758262634277,24.59969711303711,72035530.0,-0.006140575185895281,2.5000052611088703,0.2739707545897093,60.15936735987434,63.013057982347476,-0.1162718076710938,-0.389158337243213,-1.3986394577790087,-3.18252792240229,36.52919444379597,0.3172206878662145,0.4997874477855433,0.2802117347717257,-0.7276086120055787,1.28803208154903,-0.22369843861692473,0.7841219081603761,-0.4753855484472851,12.57867828423766,-50.155787924835685,0.5039101733886513,9,0.09440994262695668,-0.2567977905273402,-2.0675983428955043,-2.7303628921508754,1.0196380615234375,3,0.06271235060904767,-1.1415976668566161,24.59969711303711,2.0857245932392945,25.18882179260254,-1.5384701305891142,25.2945613861084,0.06271235060904767
5767,2006-09-29,24.592145919799805,24.59969711303711,24.244712829589844,24.448640823364254,30941483.0,0.005869655391984363,3.476261484438886,-0.9500107327297763,59.67743003032935,63.35646146018689,-0.19768207270692884,-0.47178800393329823,-1.4458650748743622,-3.284425921845475,36.23381857637651,0.3549842834472656,0.48180781696296293,0.36971378326416016,-0.6052362072962367,1.344663773824557,-0.11776121201603829,0.8571887785443586,-0.5273765985848868,27.710925852679058,-32.594635051114196,0.48747499528019844,9,-0.04909515380859375,-0.4003028869628906,-2.1223578453063965,-2.873867988586426,1.3141975402832067,4,0.05098272623434985,2.5000052611088703,24.448640823364254,-1.1415976668566161,24.59969711303711,2.0857245932392945,25.18882179260254,0.05098272623434985
5768,2006-10-02,24.34289932250977,24.871601104736328,24.31268882751465,24.592145919799805,26268954.0,-0.010135211384272091,-2.609756398016692,-1.7368484010738576,53.306585437815535,63.416223245082875,0.16612602720654124,-0.19569382350116982,-1.1022241762274412,-2.9929108210853386,35.50833855487346,0.5589122772216797,0.4166599107563371,0.09705333709717223,-0.8651351852827709,1.0592418594771154,-0.38404092409279755,0.578147598287142,-0.1921067977747768,8.441493487433503,-47.67976159113255,0.48109426118997134,10,0.2719039916992152,-0.15105628967285512,-1.8353466987609899,-2.6246213912963903,1.5634441375732422,0,0.052435654239035845,3.476261484438886,24.592145919799805,2.5000052611088703,24.448640823364254,-1.1415976668566161,24.59969711303711,0.052435654239035845
5769,2006-10-03,24.58459281921387,24.72054481506348,24.335346221923828,24.433534622192386,24736424.0,0.009928706252365194,-1.2173850984869863,-0.6060592147049682,56.546492382327955,62.80473731434728,0.06242632696803696,-0.40835614536113596,-1.2554821325549206,-3.189777681803978,34.74365269153286,0.385198593139652,0.4049391862403411,0.3070247650146527,-0.6559498411072191,1.2699993711365245,-0.17446253804628498,0.7885120680755904,-0.35293848317001064,30.405486108978547,-22.56618777127265,0.4814873030609366,10,0.2416915893554652,-0.30211544036865945,-2.0298347473144567,-2.866314888000492,1.3746223449706996,1,0.052227305724770634,-2.609756398016692,24.34289932250977,3.476261484438886,24.592145919799805,2.5000052611088703,24.448640823364254,0.052227305724770634
5770,2006-10-04,24.71299171447754,24.871601104736328,24.41087532043457,24.62990951538086,35677960.0,0.005222738330785681,1.3018968614352489,0.550001262658148,54.65347762535248,61.62712704794619,0.013605039912611971,-0.4930298018360517,-1.3206183334551227,-3.266238898644403,33.98245859504184,0.4607257843017578,0.4639031622369849,0.39161701202392507,-0.5666444687320151,1.3498784927798653,-0.0875137283540468,0.870747752401897,-0.4053272758033408,74.69893814464356,25.659631603492997,0.479130740377971,10,0.15860939025878906,-0.30966854095458984,-2.129910469055176,-2.99471378326416,0.5286998748779297,2,0.031784806731639303,-1.2173850984869863,24.58459281921387,-2.609756398016692,24.34289932250977,3.476261484438886,24.592145919799805,0.031784806731639303
5771,2006-10-05,24.116313934326172,24.58459281921387,24.07099723815918,24.58459281921387,31453474.0,-0.024144295722877462,1.1935457592876775,-5.636332330861633,50.64219741378796,59.86557579087922,0.6356909031215743,0.15000430230178097,-0.6796988925702934,-2.6226159749400395,33.90614105422919,0.6419944763183594,0.5271096039239076,-0.22960758209228516,-1.1365801248453558,0.6773649606607854,-0.6830938534688187,0.22387868928424837,1.382175445556637,5.660314427500375,-41.012934651579904,0.4534862713765348,10,0.6684293746948242,0.36253833770751953,-1.325528621673584,-2.345165252685547,0.8459224700927734,3,0.06545570533887735,1.3018968614352489,24.71299171447754,-1.2173850984869863,24.58459281921387,-2.609756398016692,24.34289932250977,0.06545570533887735
5772,2006-10-06,24.00302124023437,24.267372131347656,23.844411849975586,24.101207733154297,24512139.0,-0.004697761623120411,-1.0363741551572143,0.20967525141235482,53.59224062686942,58.01724196343262,0.6888058048891601,0.3044869781973283,-0.5269515897702313,-2.462319129454439,33.73699318681772,0.4229602813720703,0.524090792070453,-0.359138965606693,-1.226544560087497,0.5082666288741109,-0.7928417628470932,0.07456383163370717,1.4669182968139651,15.441106838265123,-34.98949243444252,0.4337027972404012,10,0.6231117248535192,0.47583103179931996,-0.9932031631469691,-2.190332412719723,0.9667682647705149,4,0.061044717245728464,1.1935457592876775,24.116313934326172,1.3018968614352489,24.71299171447754,-1.2173850984869863,24.58459281921387,0.061044717245728464
5773,2006-10-09,24.30513572692871,24.47885131835937,24.033233642578125,24.20694923400879,21716910.0,0.0125865191581771,1.000000000000016,-0.9999999999999638,56.702892003357945,56.496760985521114,0.25879686786945655,0.03886677796761262,-0.7945399529266552,-2.7071154632340857,33.38799831156001,0.475830078125,0.5036582046498239,-0.07892780303955149,-0.9152613840908472,0.7574057780117442,-0.4970945935651976,0.3392389874860946,1.0997827026367162,44.852871544147824,-9.189147482960884,0.41816679052564737,10,0.2983388900756836,0.1850452423095703,-1.1669182777404785,-2.4924468994140625,0.5891246795654297,0,0.06587939895271822,-1.0363741551572143,24.00302124023437,1.1935457592876775,24.116313934326172,1.3018968614352489,24.71299171447754,0.06587939895271822
5774,2006-10-10,24.750755310058594,24.780967712402344,24.327795028686523,24.35800552368164,39167627.0,0.018334379537578993,-1.000008417791845,4.000038851548235,56.4662887107717,55.74966351005407,-0.2855230674157987,-0.37418520023653556,-1.1980390078185685,-3.087902200629774,32.698221329692515,0.4758319854736328,0.4509026088401775,0.33383684158325266,-0.5060808901401366,1.173754573306642,-0.08612202427844196,0.7537957074449473,0.5917428563232399,88.23529411764706,35.21406029379712,0.4199588658616941,10,-0.3927488327026367,-0.2605743408203125,-1.4577031135559082,-2.783231735229492,-0.2341384887695277,1,0.04668900546864485,1.000000000000016,24.30513572692871,-1.0363741551572143,24.00302124023437,1.1935457592876775,24.116313934326172,0.04668900546864485
5775,2006-10-11,24.89426040649414,25.04531669616699,24.667673110961914,24.750755310058594,62664126.0,0.005798008773381769,-1.4390105693660615,0.36538554930699224,56.22710554942984,55.312745531115795,-0.427842440251581,-0.47669673941386037,-1.2912873706796049,-3.1715940775518305,32.11083230116301,0.3776435852050746,0.33946779132753235,0.4358011245727553,-0.4126453778936643,1.284247627039175,0.011577873339547295,0.8600243758059634,0.3883143072314432,87.42146056351476,35.70994342770429,0.42422325123320903,10,-0.44939613342285156,-0.4040794372558594,-1.601208209991455,-2.926736831665039,-0.4229621887206996,2,0.042779128212727224,-1.000008417791845,24.750755310058594,1.000000000000016,24.30513572692871,-1.0363741551572143,24.00302124023437,0.042779128212727224
5776,2006-10-12,25.377643585205078,25.385196685791016,24.909366607666016,24.924470901489254,38212626.0,0.019417454899959052,1.0322508380411628,3.157885642893244,56.38684525222174,54.947125000214946,-0.8555594735452559,-0.9273186110604179,-1.7377268160502908,-3.5912635456070205,31.292151452487477,0.490936279296875,0.23962854487972862,0.8682024002075188,-0.07236492107803727,1.808769721493075,0.3979187395647408,1.3384860608502969,-1.5332317352294922,99.50978875113734,50.803804520564796,0.4702836606427775,10,-0.7628393173217773,-0.8874626159667969,-2.0845913887023926,-3.4101200103759766,-0.3021144866943324,3,-0.005357156009901054,-1.4390105693660615,24.89426040649414,-1.000008417791845,24.750755310058594,1.000000000000016,24.30513572692871,-0.005357156009901054
5777,2006-10-13,25.377643585205078,25.43051338195801,25.04531669616699,25.377643585205078,67876714.0,0.0,6.28576066957647,0.0,51.12475166328148,54.70469902526672,-0.8184922354661488,-0.8683338388533386,-1.7078130173466093,-3.5270236022571915,31.023712235605917,0.38519668579102273,0.2041236378259157,0.8024924278259284,-0.18912228299369005,1.794107138645547,0.3066850724161192,1.2982997832357377,-1.5024160385131822,96.21623392489775,50.47380482103037,0.49580735540980947,10,-0.7401809692382812,-0.8874626159667969,-2.0090627670288086,-3.4101200103759766,-0.29456138610839844,4,-0.016369021000370187,1.0322508380411628,25.377643585205078,-1.4390105693660615,24.89426040649414,-1.000008417791845,24.750755310058594,-0.016369021000370187
5778,2006-10-16,24.91691780090332,25.279455184936523,24.803625106811523,25.271902084350586,25618870.0,-0.01815478977608298,1.571425626436604,-100.0,46.64178717718462,53.60417622469524,-0.2992482018496716,-0.33056948759748295,-1.223614762816318,-3.0066173356955446,31.479179923709655,0.5740184783935547,0.18192152884704882,0.28209896087646413,-0.6345394166330891,1.1987373383860174,-0.17622022787831426,0.7404181496312425,-0.9794788208007787,53.42459119039942,11.81974585734421,0.45831918875477673,10,-0.27945518493652344,-0.3738670349121094,-1.5030198097229004,-2.9493942260742188,-0.18126869201660156,0,0.0021219199149764556,6.28576066957647,25.377643585205078,1.0322508380411628,25.377643585205078,-1.4390105693660615,24.89426040649414,0.0021219199149764556
5779,2006-10-17,24.969789505004886,24.969789505004886,24.622356414794922,24.81117820739746,21338511.0,0.0021219199149764556,3.380937492484035,-0.4468121688857467,55.26883308795141,53.67254905387289,-0.32601787904116364,-0.3025885358989129,-1.247532861664478,-3.001789567278127,32.130963434170965,0.3474330902099645,0.15332859961315393,0.27379236221313974,-0.5519539963141575,1.099538720740437,-0.1390808170505089,0.6866655414767884,-0.9726275488281253,42.99079316603244,0.30290477008930594,0.41287317926364847,10,-0.3323268890380895,-0.4267387390136754,-1.4954686164855993,-3.002265930175785,-0.2945632934570348,1,-0.003024819191832062,1.571425626436604,24.91691780090332,6.28576066957647,25.377643585205078,1.0322508380411628,25.377643585205078,-0.003024819191832062
5780,2006-10-18,24.879154205322266,25.226585388183594,24.62990951538086,25.1132926940918,30903484.0,-0.003629798307448806,1.5901669205802478,-1.4761778782558397,56.236306197431716,54.29411669649998,-0.2339344179337033,-0.16823140014138716,-1.126452277613506,-2.8597877542117196,32.08355857056498,0.5966758728027344,0.1722372718851659,0.14992446899413991,-0.6472339230751949,0.9470828610634747,-0.2486547270405275,0.5485036650288073,-0.8246581921142528,31.77573181467368,-14.112669374544854,0.39857919603466796,10,-0.24169158935546875,-0.3361034393310547,-1.2462239265441895,-2.790785789489746,-0.20392799377441406,2,-0.01457193363734377,3.380937492484035,24.969789505004886,1.571425626436604,24.91691780090332,6.28576066957647,25.377643585205078,-0.01457193363734377
5781,2006-10-19,25.490936279296875,25.657100677490234,25.1132926940918,25.15105628967285,33678456.0,0.024590147596084133,-1.6181925038913374,-1.4516194727752394,61.464318714507364,55.16879203957086,-0.704283422183881,-0.7299972247014352,-1.6886083734482078,-3.411421043438679,31.68248471874754,0.7779464721679688,0.1739615608120566,0.7061929702758789,-0.14177753072012678,1.5541634712718846,0.28220771977787606,1.1301782207738817,-1.3813995713388607,83.94150089215931,34.276819911062226,0.42398525049800195,10,-0.6457691192626953,-0.8685798645019531,-1.8580060005187988,-3.4025678634643555,-0.8081569671630859,3,-0.040000023943865815,1.5901669205802478,24.879154205322266,3.380937492484035,24.969789505004886,1.571425626436604,24.91691780090332,-0.040000023943865815
5782,2006-10-20,26.0120849609375,26.25377655029297,25.302114486694336,25.664653778076172,34321522.0,0.02044446998456828,1.2909138493890988,1.0222172339291227,69.90989818613328,56.63623717099034,-1.0174747073578558,-1.222201254619879,-2.15256517253745,-3.871432985032566,31.056399405253178,0.9516620635986328,0.19217870555619143,1.169184589385985,0.15870191985935733,2.1796672589126125,0.6639432546226729,1.674425924149297,-1.8096944148075522,85.18520250568784,29.0541532425925,0.5052413347633132,10,-0.7212991714477539,-1.091390609741211,-2.2979612350463867,-3.8481874465942383,-1.2235641479492188,4,-0.03600464414264315,-1.6181925038913374,25.490936279296875,1.5901669205802478,24.879154205322266,3.380937492484035,24.969789505004886,-0.03600464414264315
5783,2006-10-23,26.21601104736328,26.32175254821777,25.70241737365723,26.05740165710449,39850282.0,0.007839667090585811,2.3469219470714306,0.4565203069929942,69.63632982618847,58.09957507270332,-1.0301713241915387,-1.4267029225149557,-2.295750564745582,-4.0226666601898735,29.76752229728843,0.6193351745605398,0.2867188296549372,1.327038192749022,0.15822511032996545,2.4958512751680786,0.7426316515394937,1.9114447339585503,-1.8495096209002924,93.77770145672223,32.97182105787936,0.5844065412095284,10,-0.7439565658569336,-1.2613286972045898,-2.498110771179199,-4.048336982727051,-0.9138965606689453,0,-0.04321514994099562,1.2909138493890988,26.0120849609375,-1.6181925038913374,25.490936279296875,1.5901669205802478,24.879154205322266,-0.04321514994099562
5784,2006-10-24,26.23111724853516,26.43504524230957,25.83836936950684,26.17069435119629,26672774.0,0.0005762204305066465,1.5483782936137649,0.38095409887322956,68.78501531953415,59.494898380492685,-0.9087721018574157,-1.433200158661311,-2.2430879037691973,-3.9822868987672813,28.45061986514471,0.5966758728027308,0.3891912283195822,1.2900296211242726,-0.019547433975567685,2.599606676224113,0.6352410935743507,1.9448181486741944,-1.6690907098966932,88.70289969157183,28.429405082963896,0.6547885275499209,10,-0.7024164199829137,-1.21978855133057,-2.4943351745605504,-4.063443183898929,-0.6193351745605504,1,-0.05701122546474657,2.3469219470714306,26.21601104736328,1.2909138493890988,26.0120849609375,-1.6181925038913374,25.490936279296875,-0.05701122546474657
5785,2006-10-25,25.92900276184082,26.27643585205078,25.8308162689209,26.17824745178223,27612152.0,-0.011517408268655105,-1.0000085604711684,-4.125003945831439,74.19353689041435,61.4734196736252,-0.49667434098034136,-1.0818586841565931,-1.8843270202172775,-3.624312137239201,28.715900886483514,0.4456195831298828,0.4568482783974801,0.9214498519897454,-0.44870484189228677,2.2916045458717775,0.23637250504873109,1.6065271989307597,-1.14221397876182,61.71427994210492,-5.241561403917842,0.6850773469410157,10,-0.4003019332885742,-0.845921516418457,-2.192220687866211,-3.76132869720459,-0.2492446899414098,2,-0.048354214074832313,1.5483782936137649,26.23111724853516,2.3469219470714306,26.21601104736328,1.2909138493890988,26.0120849609375,-0.048354214074832313
5786,2006-10-26,25.98187255859375,26.208459854125977,25.80815696716309,25.94410896301269,31230247.0,0.0020390216021242136,-1.585371562317181,-0.15151213688819354,76.84424002624678,64.33114060284358,-0.5082708294449851,-1.0687694379262496,-1.8760897450841512,-3.6220149081164905,29.372357295457817,0.4003028869628871,0.5028719024784287,0.8976580619812005,-0.5118334128984365,2.3071495368608375,0.19291232454138196,1.602403799421019,-0.9972930004070797,59.999966328945995,-12.91562216626776,0.7047457374398187,10,-0.4531717300415039,-0.8421440124511719,-2.2111024856567383,-3.8141984939575195,-0.12084579467773438,3,-0.050290691869848025,-1.0000085604711684,25.92900276184082,1.5483782936137649,26.23111724853516,2.3469219470714306,26.21601104736328,-0.050290691869848025
5787,2006-10-27,25.84592056274414,26.019636154174805,25.77794647216797,25.98187255859375,23552371.0,-0.005232571114457296,1.2857065550705293,-3.6000808121618917,71.88838701461268,67.1363183625578,-0.33403568145181595,-0.8791459966263595,-1.6842203582073445,-3.429438014256924,30.17212756076254,0.24168968200683594,0.5432077372306487,0.6990173339843757,-0.7297201755881666,2.127754843556918,-0.015351420801895443,1.4133860887706469,-0.6872851224627219,19.587459776937347,-54.52830738863001,0.7143687547862719,10,-0.31721973419189453,-0.7061920166015625,-1.946751594543457,-3.576282501220703,0.34743309020996094,4,-0.04500289505211019,-1.585371562317181,25.98187255859375,-1.0000085604711684,25.92900276184082,1.5483782936137649,26.23111724853516,-0.04500289505211019
5788,2006-10-30,25.61933517456055,25.98187255859375,25.566465377807614,25.853473663330078,28798854.0,-0.00876677569419615,-1.4444481856852343,1.722214428014228,63.15788561244705,68.01287975416841,0.002979154594470401,-0.5818625159586368,-1.4046585416085122,-3.1468498424131326,30.36737101763791,0.41540718078613637,0.5447448801840231,0.40861015319824645,-0.9824467623886939,1.7996670687851868,-0.28691830459522194,1.1041386109917148,-0.30753055803575435,6.08692406002899,-63.5063954287739,0.6955284577934695,10,-0.08685779571533558,-0.4796066284179723,-1.5653324127197301,-3.194863319396976,0.6495475769042933,0,-0.03242919286981538,1.2857065550705293,25.84592056274414,-1.585371562317181,25.98187255859375,-1.0000085604711684,25.92900276184082,-0.03242919286981538
5789,2006-10-31,25.868579864501953,25.913896560668945,25.354984283447266,25.75528717041016,32639513.0,0.009728772750859482,4.481518201204684,-0.48387044217797126,64.30153658703199,68.90901646412401,-0.11774682840677286,-0.7694311313545263,-1.5981557801723056,-3.338556227127441,30.36306148876212,0.5589122772216797,0.5821611591185487,0.5936554908752427,-0.7942423667241236,1.981553348474609,-0.10029343792443868,1.2876044196749241,0.5664653778076172,55.7376641979193,-11.121310023536935,0.6939489287996825,10,-0.09441089630126953,-0.728851318359375,-1.5049095153808594,-3.168428421020508,0.2870082855224574,1,-0.021897815062702608,-1.4444481856852343,25.61933517456055,1.2857065550705293,25.84592056274414,-1.585371562317181,25.98187255859375,-0.021897815062702608
5790,2006-11-01,25.49848937988281,26.05740165710449,25.46827888488769,26.049848556518555,34451274.0,-0.01430656365976235,1.0799956901051135,-4.866679012761557,51.83485972842286,67.83907657678128,0.3905005354076714,-0.35571344965618934,-1.1752254399971953,-2.91297776107735,30.202186678383875,0.5891227722167969,0.6729191398343985,0.18429012298583558,-1.1809243285968307,1.5495045745685019,-0.49831710280549757,0.8668973487771687,0.9149546432495157,16.81420082374748,-44.01797750238998,0.6826072257913335,11,0.3700904846191442,-0.3587608337402308,-1.1310424804687464,-2.7530212402343714,0.9138984680175817,2,0.004443113958789491,4.481518201204684,25.868579864501953,-1.4444481856852343,25.61933517456055,1.2857065550705293,25.84592056274414,0.004443113958789491
5791,2006-11-02,25.69486427307129,25.77039337158203,25.46072578430176,25.64199447631836,32456668.0,0.007701432436362676,2.0370287232151694,-0.09588993707428217,54.54545454545453,66.13191617226143,0.2526653701784696,-0.45088058049460145,-1.3136847285213484,-3.0565009384829978,30.97385971995067,0.3096675872802699,0.7325250079553669,0.30173749923705984,-0.9496604911602127,1.5531354896343323,-0.3239614959615764,0.9274364944356961,0.6974105552673358,48.38718436794867,-7.639951576292155,0.6256989951986355,11,0.2001504898071289,-0.5551357269287109,-1.3274173736572266,-2.9078550338745117,0.8761329650878906,3,-0.0005879074125996198,1.0799956901051135,25.49848937988281,4.481518201204684,25.868579864501953,-1.4444481856852343,25.61933517456055,-0.0005879074125996198
5792,2006-11-03,25.46827888488769,25.75528717041016,25.271902084350586,25.709970474243164,39684384.0,-0.00881831426605606,1.9091107361364192,-4.571449186478656,58.46870114864396,64.89106854142315,0.4403021599500825,-0.11477806992083117,-1.0303790871126104,-2.7796538481885413,32.16844808263909,0.48338508605957387,0.7975624140969835,0.0018892288207972285,-1.0647721505108585,1.068550608152453,-0.5314414608450306,0.5352199184866251,0.9032501325531044,25.000242819817643,-30.060809488042878,0.533330689665828,11,0.38519477844238637,-0.32855033874511363,-1.1008319854736293,-2.647281646728512,1.4501495361328196,4,0.015421060873546999,2.0370287232151694,25.69486427307129,1.0799956901051135,25.49848937988281,4.481518201204684,25.868579864501953,0.015421060873546999
5793,2006-11-06,25.90634346008301,26.00453186035156,25.46827888488769,25.475830078125,27757395.0,0.017200399649120346,-1.4067953310990025,-1.7812509864578945,62.863055756394466,64.23307303440762,-0.05175030022577687,-0.4497947433756515,-1.4093594288895481,-3.171152600128334,33.19469990215127,0.5362529754638672,0.8039774865050155,0.3598934173584034,-0.5715735883281639,1.2913604230449707,-0.10584008548487844,0.8256269202016853,0.42120048003417665,80.76915605544144,23.18239270199048,0.46573350284328296,11,-0.13217449188232777,-0.7666149139404332,-1.5388965606689489,-2.94561862945557,0.9441089630126918,0,0.011078761204309728,1.9091107361364192,25.46827888488769,2.0370287232151694,25.69486427307129,1.0799956901051135,25.49848937988281,0.011078761204309728
5794,2006-11-07,25.90634346008301,26.05740165710449,25.8308162689209,25.90634346008301,22661981.0,0.0,-2.000050507601206,0.0,64.46808704982587,63.15246749656447,-0.11472925529963618,-0.3781710994413636,-1.3573356334799236,-3.12483760986537,33.80544027111176,0.2265853881835902,0.7232146757644493,0.3021140098571813,-0.5624966641196174,1.16672468383398,-0.13019132713121806,0.7344193468455806,0.3789748058035123,80.76915605544144,19.094700628320908,0.432305336988399,11,-0.16616249084473012,-0.7666149139404332,-1.5030202865600621,-2.8700895309448278,1.027191162109375,1,0.01399422855411614,-1.4067953310990025,25.90634346008301,1.9091107361364192,25.46827888488769,2.0370287232151694,25.69486427307129,0.01399422855411614
5795,2006-11-08,25.95921516418457,26.102718353271484,25.70241737365723,25.883686065673828,49548317.0,0.0020408786822048164,1.2083410058240585,100.0,57.828304246319256,61.039585743239186,-0.1820043398161495,-0.36592970944592906,-1.363801192253547,-3.131219655342189,33.91422165115192,0.40030097961425426,0.6257548018599728,0.30173797607421804,-0.508216222194914,1.11169217434335,-0.10323912306034799,0.7067150752087841,0.28556645444051654,82.72744595224376,22.8835925579739,0.40497709913456637,11,-0.27190494537353516,-0.8194866180419922,-1.404834270477295,-2.896526336669922,0.974319458007816,2,0.007564673454025339,-2.000050507601206,25.90634346008301,-1.4067953310990025,25.90634346008301,1.9091107361364192,25.46827888488769,0.007564673454025339
5796,2006-11-09,25.24169158935547,25.93655586242676,25.18882179260254,25.921449661254886,61763276.0,-0.02764041864482314,1.106380749484849,-8.99994949367413,37.91467492645428,57.26472884455491,0.46878022437327616,0.35930838446736857,-0.6053044559400327,-2.36777129760587,33.08697855810842,0.7703933715820312,0.5094003688786053,-0.40898799896240234,-1.231022604099497,0.41304660617469224,-0.8200053015309479,0.0020293036061431735,0.9641748478986365,5.785096369574972,-48.75255162401295,0.4110173025685465,11,0.40407848358154297,-0.10196304321289062,-0.6042294502258301,-2.1790027618408203,1.5483379364013707,3,0.04637946923646785,1.2083410058240585,25.95921516418457,-2.000050507601206,25.90634346008301,-1.4067953310990025,25.90634346008301,0.04637946923646785
5797,2006-11-10,24.962236404418945,25.45317268371582,24.69033241271973,25.45317268371582,35353183.0,-0.011071175002168698,2.107695654876594,0.7222220663376216,30.787055575398455,53.66796995154951,0.6813541986212854,0.6387981335020427,-0.28581770927745254,-2.0405351649185235,32.04196703284386,0.7628402709960902,0.38217091071059883,-0.6676728248596184,-1.5383103939490645,0.2029647442298277,-1.1029916094043415,-0.23235404031489537,1.1826073541560653,19.251394671416428,-29.070053051931552,0.4353187845447236,11,0.43428897857666016,0.1774921417236328,-0.33043861389160156,-1.6389741897583008,1.465255737304691,4,0.06444778455248668,1.106380749484849,25.24169158935547,1.2083410058240585,25.95921516418457,-2.000050507601206,25.90634346008301,0.06444778455248668
5798,2006-11-13,24.969789505004886,25.28700828552246,24.901813507080078,24.962236404418945,22524020.0,0.00030258108542735584,-4.99997029026412,-0.015385093553808443,30.62646371052567,49.92629518749325,0.6391912937747861,0.6697474415836915,-0.26411356794691443,-1.9992959093021057,31.59801175366598,0.3851947784423828,0.23186530202181643,-0.6627633094787555,-1.5245616668877844,0.19903504793027338,-1.09366248818327,-0.23186413077424106,1.0586933459017018,19.78617063944896,-22.459537601001486,0.430899178704514,11,0.4267358779907191,0.2643499374389613,-0.41729688644409535,-1.3595180511474645,1.4274921417236328,0,0.07803986155450149,2.107695654876594,24.962236404418945,1.106380749484849,25.24169158935547,1.2083410058240585,25.95921516418457,0.07803986155450149
5799,2006-11-14,24.89426040649414,25.15105628967285,24.592145919799805,24.97734069824219,30358526.0,-0.003024819191832062,1.5964946480470688,-10.999494949490247,32.91771390210165,47.82439009567979,0.6280220773946112,0.7792821648642914,-0.1620365624125384,-1.875883084363295,31.805936501390363,0.5589103698730469,0.10796566376929206,-0.7345159530639656,-1.6091097757850434,0.14007786965711233,-1.1718128644245063,-0.29721904170342484,1.027170409357499,20.0,-18.96584685165518,0.4372969113605394,11,0.4531717300415039,0.48715972900390625,-0.34743261337280273,-1.034743309020996,1.669183731079098,1,0.07858004153002485,-4.99997029026412,24.969789505004886,2.107695654876594,24.962236404418945,1.106380749484849,25.24169158935547,0.07858004153002485
5800,2006-11-15,24.516616821289066,24.93957710266113,23.980363845825195,24.76586151123047,51153402.0,-0.015169905795094807,2.2151903589809425,3.0000459157902695,28.153164682235115,44.89191344421097,0.9518357328674192,1.189351426645171,0.24196635962780633,-1.4515832512404891,31.97338879861032,0.959213256835934,0.026268127413427322,-1.0940326690673778,-2.0456780012462197,-0.142387336888536,-1.5698553351567988,-0.6182100029779569,1.271885504957389,27.413105201987637,-8.52474488330105,0.47582266608942003,11,0.5249242782592738,0.6910877227783168,-0.09252309799194691,-0.6570997238159215,1.903324127197262,2,0.09858284356773828,1.5964946480470688,24.89426040649414,-4.99997029026412,24.969789505004886,2.107695654876594,24.962236404418945,0.09858284356773828
5801,2006-11-16,24.47129821777344,24.72054481506348,24.29002952575684,24.44108772277832,27545423.0,-0.001848485206828121,-1.5909145694034474,-0.12120817900763789,28.93518789151385,41.610411971196505,0.8999817399356225,1.2167479139542614,0.32047887710443135,-1.3596394647927177,31.55476334894583,0.4305152893066406,-0.08974633691494915,-1.0883693695068324,-2.167700932859418,-0.009037806154246653,-1.628035151183127,-0.5487035878305377,1.100227490822462,33.333203829179084,-4.479829613194369,0.5396657816762934,11,0.5702428817748988,0.7364063262939418,-0.0037755966186558965,-0.6117811203002965,1.9713001251220703,3,0.10061731839917787,2.2151903589809425,24.516616821289066,1.5964946480470688,24.89426040649414,-4.99997029026412,24.969789505004886,0.10061731839917787
5802,2006-11-17,25.075529098510746,25.14350509643555,24.39576911926269,24.39576911926269,34358594.0,0.024691410948457726,-1.199999999999998,22.50078919123441,42.53113304967931,39.35130944822816,0.26170116234444407,0.5678700618917212,-0.2445568997839267,-1.91398181986467,30.091722431895562,0.7477359771728587,-0.11685224220488521,-0.4373106956481898,-1.5152615503508358,0.6406401590544561,-0.9762861229995146,0.10166473170313495,0.30505718655267344,83.81509302861974,40.254401142463564,0.5389754273513231,11,-0.033987998962405896,0.13217544555663707,-0.5230364799499547,-1.2160120010376012,1.6767368316650355,4,0.06837344968916015,-1.5909145694034474,24.47129821777344,2.2151903589809425,24.516616821289066,1.5964946480470688,24.89426040649414,0.06837344968916015
5803,2006-11-20,25.08308219909668,25.407854080200195,24.924470901489254,24.95468330383301,25924185.0,0.00030121400654237185,-4.119941817006249,0.18888857712056295,38.44446552001832,36.45979594491621,0.1397876884673579,0.49654713652340376,-0.2181062327497152,-1.874593316819034,28.289773021082752,0.48338317871094105,-0.17458368042934325,-0.37311115264892436,-1.4139065069107062,0.6676842016128575,-0.8935088297798153,0.14728652448196655,-1.1027183532714844,77.24874935864547,33.77311525575813,0.5203976771308906,11,-0.041541099548339844,0.12462234497070312,-0.5192604064941406,-1.0725078582763707,1.7296066284179688,0,0.05359827520221461,-1.199999999999998,25.075529098510746,-1.5909145694034474,24.47129821777344,2.2151903589809425,24.516616821289066,0.05359827520221461
5804,2006-11-21,24.73564910888672,25.1132926940918,24.64501571655273,25.05286979675293,29554328.0,-0.013851291777151387,1.1379265303278987,-2.4705873614784246,38.70246792778591,34.33470302063473,0.33938388985279744,0.7654437304094621,0.1526898028887942,-1.4840537362337152,26.43790346266823,0.4682769775390696,-0.24348673449162916,-0.6457708358764656,-1.666845276914227,0.3753036051612959,-1.1563080563953463,-0.13523361535758482,-0.7267354583740229,52.910012613305966,5.811476230673605,0.5105372205188806,11,0.2228107452392578,0.47205543518066406,-0.14539241790771484,-0.7250747680664098,2.2658615112304723,1,0.06717561890238932,-4.119941817006249,25.08308219909668,-1.199999999999998,25.075529098510746,-1.5909145694034474,24.47129821777344,0.06717561890238932
5805,2006-11-22,24.67522621154785,24.780967712402344,24.524169921875,24.667673110961914,21439400.0,-0.002442745572306726,1.344798759992337,-0.02381023960556775,34.265742087014914,33.9292660384748,0.2218489406893127,0.7664152690570596,0.2372292046772877,-1.380920454582295,24.57658792746735,0.25679779052734375,-0.37888684973799514,-0.6435049057006843,-1.676903150892727,0.3898933394913584,-1.1602040282967039,-0.12680578310466473,-0.6383337524414046,34.45949404670475,-11.960664811946884,0.5166991225960212,11,0.04154205322265625,0.5324783325195312,-0.08496952056884766,-0.6646518707275426,1.7220554351806676,2,0.07652282130413512,1.1379265303278987,24.73564910888672,-4.119941817006249,25.08308219909668,-1.199999999999998,25.075529098510746,0.07652282130413512
5806,2006-11-24,24.67522621154785,24.879154205322266,24.50151062011719,24.67522621154785,12887816.0,0.0,-1.1739187720280881,0.0,36.842101932032726,34.60204896698972,0.14868102418137852,0.6993621006979289,0.25234689248161857,-1.3374146920264316,22.607179663490253,0.3776435852050746,-0.5320433219859027,-0.5781725883483873,-1.6001992067222623,0.44385403002548784,-1.0891858975353266,-0.06715927916144793,-0.6109145200195307,27.61201905680884,-20.628744638390693,0.5110133091869378,11,0.01888275146484375,0.5324783325195312,-0.08496952056884766,-0.6646518707275426,1.382175445556637,4,0.07070714253966837,1.344798759992337,24.67522621154785,1.1379265303278987,24.73564910888672,-4.119941817006249,25.08308219909668,0.07070714253966837
5807,2006-11-27,24.68277931213379,25.03776359558105,24.54682731628418,24.55438041687012,40403449.0,0.00030610056099100724,-5.842074483638537,100.0,26.315863313549073,34.12309336732565,0.10875489599730415,0.6326370869496856,0.26980698808644377,-1.2980820858867865,20.504924925377356,0.49093627929687145,-0.6673446903708928,-0.5124624252319343,-1.52485273098101,0.49992788051714143,-1.018657578106474,-0.00626727235739466,-0.5915967728320304,19.999999999999687,-23.129514837103287,0.5061951528745383,11,0.01132965087890625,0.5249252319335938,0.05098247528076172,-0.5928993225097656,0.9667682647705078,0,0.07129744217648182,-1.1739187720280881,24.67522621154785,1.344798759992337,24.67522621154785,1.1379265303278987,24.73564910888672,0.07129744217648182
5808,2006-11-28,24.78852081298828,24.932024002075195,24.55438041687012,24.622356414794922,30339725.0,0.004284019215069046,-1.499987373418556,1.2941263852164713,29.213581978277873,33.71152315356745,-0.028389040542432298,0.4863996524542955,0.20178015110995062,-1.356811786779872,18.927984351394322,0.3776435852050746,-0.6779137041461851,-0.3651802062988274,-1.3724685060908328,0.642108093493178,-0.8688243561948283,0.1384639435971735,-0.6710048428685553,46.91379579111399,8.192439014655363,0.503644149896002,11,-0.09441184997558594,0.41918373107910156,0.31721925735473633,-0.4003028869628906,0.7477340698242188,1,0.07921993942287076,-5.842074483638537,24.68277931213379,-1.1739187720280881,24.67522621154785,1.344798759992337,24.67522621154785,0.07921993942287076
5809,2006-11-29,25.302114486694336,25.657100677490234,24.992446899414066,24.992446899414066,46804062.0,0.020719012545393545,-3.29269194050083,1.863621754402054,39.56834488806204,34.97987650977044,-0.5342238257171417,-0.07568872392882042,-0.26808374947061964,-1.8155883338151142,17.95245615199251,0.8685798645019531,-0.625842240905861,0.176736736297606,-0.7763106538671458,1.1297841264623578,-0.2997869587847717,0.6532604313799837,-1.1587917543730022,69.28095837005777,34.63374498452262,0.4765236950823763,11,-0.3285493850708008,-0.09440994262695312,-0.0887460708618164,-0.8799085617065465,0.3323268890380895,2,0.05970150603874158,-1.499987373418556,24.78852081298828,-5.842074483638537,24.68277931213379,-1.1739187720280881,24.67522621154785,0.05970150603874158
5810,2006-11-30,25.61178207397461,25.8308162689209,25.226585388183594,25.279455184936523,34686152.0,0.012238802707304153,-1.758626394917992,1.073172985125201,56.74929979588685,38.070333388034115,-0.7512021114515512,-0.39677645597960876,-0.5446179237578299,-2.066393218399355,16.80130015600604,0.6042308807373047,-0.5636655843554408,0.48073968887329244,-0.4829327739081073,1.4444121516546922,-0.001096542517405652,0.9625759202639905,-1.407908223846519,83.52266123721009,43.35640323698082,0.48183623139069914,11,-0.4984893798828125,-0.4833822250366211,-0.3417673110961914,-1.0951662063598633,0.09063529968262074,3,0.05426129826220705,-3.29269194050083,25.302114486694336,-1.499987373418556,24.78852081298828,-5.842074483638537,24.68277931213379,0.05426129826220705
5811,2006-12-01,25.67975807189941,25.75528717041016,25.483383178710934,25.64199447631836,23774141.0,0.00265409090739821,1.8800064648423358,0.11363388526988341,64.17905834781936,40.47565842116079,-0.70373637659997,-0.4911222947849616,-0.5833442157241535,-2.0735488693447586,15.610052297086785,0.27190399169922586,-0.5045687960870815,0.5494709968566873,-0.41236270115031104,1.5113046948636857,0.06855414785318814,1.0303878458601865,-1.3782676766437518,88.23524168870111,43.5470005815545,0.4809168490034986,12,-0.5135946273803675,-0.5853462219238246,-0.3738670349121058,-1.1631422042846644,0.3700904846191442,4,0.027941212406290994,-1.758626394917992,25.61178207397461,-3.29269194050083,25.302114486694336,-1.499987373418556,24.78852081298828,0.027941212406290994
5812,2006-12-04,25.861026763916016,26.09516525268555,25.74773406982422,25.97431945800781,38161652.0,0.007058816189353445,-1.0444459409407933,-3.000050507601582,66.4803945151057,43.59076164283716,-0.851398249448799,-0.6761238794819988,-0.7477501159130142,-2.1850898099681544,15.097701980394223,0.4154071807861399,-0.3791995217991335,0.7111022949218757,-0.2948137612182009,1.7170183510619523,0.20814426685183918,1.2140603229919122,-1.4677768162404412,84.80394644813455,35.43874345127227,0.5029580280700376,12,-0.5626888275146449,-0.8194856643676758,-0.5268120765686035,-1.2764348983764648,0.3700904846191442,0,0.007593468541723825,1.8800064648423358,25.67975807189941,-1.758626394917992,25.61178207397461,-3.29269194050083,25.302114486694336,0.007593468541723825
5813,2006-12-05,26.1933536529541,26.1933536529541,25.732627868652344,25.80815696716309,26550569.0,0.012850490897823974,1.3921586103766204,-3.400013468467027,71.93873508237914,47.283680215569746,-1.1283263157605603,-1.0391225597920624,-1.0733706588716743,-2.4452897960224647,14.188300791787025,0.4607257843017578,-0.23691504521123719,1.0290786743164055,-0.02910495429301463,2.0872623029258257,0.49998686001169546,1.5581704886211156,-1.6639504808777303,100.0,44.98206727521662,0.5290918143047105,12,-0.845921516418457,-1.1064949035644531,-0.8591389656066895,-1.6087617874145508,-0.03776550292969105,1,-0.020761223753739344,-1.0444459409407933,25.861026763916016,1.8800064648423358,25.67975807189941,-1.758626394917992,25.61178207397461,-0.020761223753739344
5814,2006-12-06,26.268882751464844,26.291540145874023,25.868579864501953,26.1933536529541,30143508.0,0.0028835215036400186,6.000110485029278,0.19607930518831201,82.95448675639221,52.693540734389444,-1.0767232921480954,-1.1447926320916295,-1.1377686615784874,-2.449570680763131,13.196007566687362,0.4229602813720703,-0.18073712637622208,1.086480808258056,-0.035711198492130336,2.208672815008242,0.525384804882961,1.6475768116331508,-1.573084531300701,97.87245474555964,37.73666458334918,0.5610960033750937,12,-0.8723573684692383,-1.1329307556152344,-0.9327797889709473,-1.684290885925293,-0.21903419494628906,2,-0.027889570926326934,1.3921586103766204,26.1933536529541,-1.0444459409407933,25.861026763916016,1.8800064648423358,25.67975807189941,-0.027889570926326934
5815,2006-12-07,26.15558815002441,26.43504524230957,26.132930755615234,26.33685874938965,20921980.0,-0.004312882375407279,-1.6666722785278965,-2.4000101012652304,80.88636807205768,57.58734808328111,-0.8173044683753048,-1.0709395692508927,-0.9954378034814759,-2.2678577168139036,12.613139579656721,0.30211448669433594,-0.10735332133619835,0.9633675575256326,-0.19043350810071757,2.117168623151983,0.3864670247124593,1.540268090338806,-1.268300898775081,70.63483951136872,6.815049271286455,0.5769005328131745,12,-0.6646518707275355,-0.9478836059570277,-0.6986393928527797,-1.503020286560055,0.2945632934570348,3,-0.01992487308267621,6.000110485029278,26.268882751464844,1.3921586103766204,26.1933536529541,-1.0444459409407933,25.861026763916016,-0.01992487308267621
5816,2006-12-08,26.41238784790039,26.44259834289551,25.966766357421875,26.0120849609375,20432365.0,0.00981815803196695,1.0655842220308507,-2.2083166733306245,78.09518464924048,63.34060600946904,-0.8959975350259057,-1.3023066370703233,-1.2147488043153096,-2.459839866064719,13.211970815508137,0.47583198547363637,0.00522489104853463,1.1616324424743638,-0.11498352299042836,2.438248407939156,0.5233244597419677,1.79994042520676,-1.3084144779026268,95.74482375097003,33.031033044755326,0.6383079827323952,12,-0.9138984680175746,-1.200906753540039,-0.908233642578125,-1.7522668838500977,0.07552719116210938,4,-0.026880207815046075,-1.6666722785278965,26.15558815002441,6.000110485029278,26.268882751464844,1.3921586103766204,26.1933536529541,-0.026880207815046075
5817,2006-12-11,26.57099723815918,26.684289932250977,26.28398895263672,26.344411849975586,21479782.0,0.006005113629716563,-1.304346871328656,0.5660348590106444,79.40292274315101,68.91719942778828,-0.8477453576358229,-1.406314519140956,-1.3378798128134157,-2.5500011970196113,14.301892451568943,0.4003009796142578,0.1543631598892823,1.2398037910461426,-0.157313108521695,2.63692069061398,0.5412453412622256,1.9383622408300596,-1.2528438724977775,88.09528104300072,26.095632051913512,0.698558449783918,12,-0.7326288223266602,-1.2386703491210938,-1.0536255836486816,-1.9108762741088867,0.06797599792480469,0,-0.019613440811780736,1.0655842220308507,26.41238784790039,-1.6666722785278965,26.15558815002441,6.000110485029278,26.268882751464844,-0.019613440811780736
5818,2006-12-12,26.91842842102051,26.933534622192386,26.49546813964844,26.58610343933105,30283852.0,0.01307557935245196,1.4166692972210349,1.466665544294452,93.13427727786348,74.86896969332177,-0.9624928278360763,-1.6867541059177853,-1.6370287537006618,-2.8267515329023247,15.579187295263273,0.4380664825439453,0.31260784992014834,1.4898030281066923,-0.06417567657019063,3.0437817327835752,0.7128136757682526,2.266792380445132,-1.3543704733729847,98.58151709612191,33.96842713605129,0.776989352338441,12,-0.8383684158325231,-1.4614791870117223,-1.4218273162841832,-2.2583074569702184,-0.2114791870117223,1,-0.025533109204422644,-1.304346871328656,26.57099723815918,1.0655842220308507,26.41238784790039,-1.6666722785278965,26.15558815002441,-0.025533109204422644
5819,2006-12-13,26.850452423095703,27.10725021362305,26.69939613342285,27.04682731628418,25837992.0,-0.002525258787831941,1.5714216997865145,-0.5909122214952179,92.85708380401337,78.8809456942247,-0.7283853954505872,-1.5438656750316007,-1.5283566214764335,-2.693078681599033,16.412717921871163,0.40785408020019887,0.512176173339892,1.3240174293518052,-0.3312929040299899,2.9793277627336003,0.49636226266090944,2.151672596042701,-1.0124991405392052,77.48343484819574,8.682018915337437,0.8276551666908971,12,-0.5551357269287109,-1.306645393371582,-1.3935036659240723,-2.19033145904541,0.815710067749027,2,-0.025879052692370896,1.4166692972210349,26.91842842102051,-1.304346871328656,26.57099723815918,1.0655842220308507,26.41238784790039,-0.025879052692370896
5820,2006-12-14,26.933534622192386,27.031721115112305,26.75981903076172,26.850452423095703,25308790.0,0.0030942569528258357,-1.057144918647859,-0.42307953805959636,93.08351769911482,82.0925522888131,-0.6752719165947383,-1.5142298102438225,-1.573077511185648,-2.723423887786044,16.297707636743482,0.27190208435058594,0.7176537189520076,1.2862537384033246,-0.41101158305049523,2.9835190598571444,0.43762107767641467,2.1348863991302345,-0.8417219534225779,84.76825511504465,10.31231106724303,0.8486326607269096,12,-0.513595581054691,-1.3897275924682653,-1.4935798645019567,-2.2734136581420934,0.8534736633300746,3,-0.03280988099295745,1.5714216997865145,26.850452423095703,1.4166692972210349,26.91842842102051,-1.304346871328656,26.57099723815918,-0.03280988099295745
5821,2006-12-15,26.933534622192386,27.19033241271973,26.85800552368164,26.903322219848636,62093879.0,0.0,-4.500015783326229,0.3636447117702271,93.06352728228163,85.0462337073882,-0.5349794038248064,-1.3916581998025954,-1.5146896235014928,-2.6767843971993415,16.255422740973458,0.3323268890380895,0.8724434031642971,1.163141918182376,-0.5321614086542752,2.858445245019027,0.31549025476405035,2.0107935816007014,-0.638634444451931,71.66661405557846,-9.277867322619585,0.8476516634183253,12,-0.4720544815063512,-1.3481864929199254,-1.5200152397155797,-2.1827793121337926,0.5589122772216797,4,-0.017947261118585134,-1.057144918647859,26.933534622192386,1.5714216997865145,26.850452423095703,1.4166692972210349,26.91842842102051,-0.017947261118585134
5822,2006-12-18,26.79002952575684,27.152568817138672,26.646526336669922,27.00151062011719,50094070.0,-0.0053281197009064085,-1.0303117263756114,-6.999810606060606,87.74921416283952,86.80295360521713,-0.27472747185855084,-1.1732756536496929,-1.3096080284469487,-2.489171527273964,16.96300554396113,0.50604248046875,0.9484302247251932,0.933911800384525,-0.7866512494205686,2.6544748501896187,0.0736302754819782,1.7941933252870719,-0.31604290102053056,42.39121185586961,-41.08750581450415,0.8602815249025464,12,-0.26057338714599965,-1.2046813964843786,-1.3972802162170446,-1.9184284210205114,0.7854995727539062,0,-0.011277124066021549,-4.500015783326229,26.933534622192386,-1.057144918647859,26.933534622192386,1.5714216997865145,26.850452423095703,-0.011277124066021549
5823,2006-12-19,26.427492141723636,26.77492332458496,26.3066463470459,26.72960662841797,53215267.0,-0.013532548879225614,1.3846187467522693,1.4285649864263836,72.50751875683775,85.64217938304441,0.13914810865109573,-0.7429454276865428,-0.8981768308465305,-2.088769420104473,17.938440659196157,0.48338317871094105,0.9970266138388588,0.5041539192199735,-1.194149545930138,2.202457384370085,-0.3449978133550822,1.3533056517950293,0.7628402709960938,13.675195227344695,-68.64174435391485,0.8491517325750563,12,0.15105724334716442,-0.8421440124511754,-1.1593651771545446,-1.480361938476566,1.5861034393310547,1,0.008002314151726253,-1.0303117263756114,26.79002952575684,-4.500015783326229,26.933534622192386,-1.057144918647859,26.933534622192386,0.008002314151726253
5824,2006-12-20,26.39728164672852,26.77492332458496,26.38217544555664,26.533233642578125,39492537.0,-0.0011431464943062464,-3.7272205514359835,0.4500015783326429,67.68707599857751,84.17559137487996,0.2117557458111179,-0.6133116457564576,-0.8327813353180851,-2.019641284472179,18.48888100905075,0.3927478790283203,1.0266956529385531,0.39086179733276794,-1.2232914229422605,2.0050150176077963,-0.41621481280474626,1.1979384074702821,0.7753770446777359,10.256504340544192,-68.93747757772557,0.8070766101375145,12,0.1812677383422816,-0.8119335174560582,-1.0819492340087926,-1.4501514434814489,2.024168014526367,2,0.011731040772474666,1.3846187467522693,26.427492141723636,-1.0303117263756114,26.79002952575684,-4.500015783326229,26.933534622192386,0.011731040772474666
5825,2006-12-21,26.56344413757324,26.925981521606445,26.32175254821777,26.419940948486328,50572166.0,0.006294681894463583,-2.555543084822753,-1.055543084822808,69.05536307132434,83.1711667551115,0.12240385836448553,-0.6648475409194567,-0.9657288704538054,-2.142751065643541,18.964862620569438,0.6042289733886754,1.0138646761307584,0.46261339187621786,-1.0407870798512917,1.9660138636037274,-0.2890868439875369,1.2143136277399726,0.5918943069458109,29.059843818124005,-46.96673336998866,0.7517002358637547,12,0.17371654510498402,-0.9780960083007777,-1.199018001556393,-1.6049852371215785,1.9486408233642614,3,0.04151262718646209,-3.7272205514359835,26.39728164672852,1.3846187467522693,26.427492141723636,-1.0303117263756114,26.79002952575684,0.04151262718646209
5826,2006-12-22,26.419940948486328,26.77492332458496,26.32175254821777,26.427492141723636,20377154.0,-0.005402280982228835,-3.4444195029788265,-0.052620386246154956,62.251689963240544,81.26547422401032,0.2984794281033132,-0.40468101416924185,-0.805576693594567,-1.9664815986114839,19.679197029380326,0.45317077636719105,0.9647962485325188,0.2318744659423828,-1.1178462229354373,1.581595154820203,-0.4429858784965255,0.9067348103812911,0.71842365408326,13.393024236370564,-58.98181175342694,0.6748603444389095,12,0.3285484313964844,-0.6797599792480433,-1.2953181266784668,-1.461482048034668,2.3715991973876953,4,0.05174376959061511,-2.555543084822753,26.56344413757324,-3.7272205514359835,26.39728164672852,1.3846187467522693,26.427492141723636,0.05174376959061511
5827,2006-12-26,26.44259834289551,26.54833793640137,26.33685874938965,26.40483474731445,15039581.0,0.000857586867940352,-1.4347749706292887,-5.0010103561491315,56.3218413047349,77.17520356032936,0.2857421054513729,-0.30434099049517016,-0.8109785532671729,-1.9597674392592914,20.772496830511866,0.2114791870117223,0.9296285982699821,0.16654090881348083,-0.984873969719505,1.3179557873464667,-0.4091665304530139,0.7422483480799755,0.6791318945636036,21.95127960333894,-44.99056378250405,0.5757074392664935,12,0.30589103698730113,-0.6495475769043004,-1.31797552108765,-1.4841394424438512,2.0996971130371023,1,0.03970292718229129,-3.4444195029788265,26.419940948486328,-2.555543084822753,26.56344413757324,-3.7272205514359835,26.39728164672852,0.03970292718229129
5828,2006-12-27,26.75226593017578,26.81268882751465,26.44259834289551,26.472810745239254,24353921.0,0.011710936393793059,-1.177771542411428,7.400121218242047,60.958899370742785,73.63096084552153,-0.055847285121743084,-0.4841701304957411,-1.084583628162541,-2.2388087649578274,22.096251876458446,0.3700904846191371,0.9054315812585294,0.378021240234375,-0.5531395119342974,1.3091819924030474,-0.08755913584996122,0.8436016163187112,0.3531626294750687,71.25003945831641,7.8811213224228425,0.4655803760843364,12,-0.00377655029296875,-0.9063444137573207,-1.62764310836792,-1.793807029724121,1.5785503387451172,2,0.0307735864499743,-1.4347749706292887,26.44259834289551,-3.4444195029788265,26.419940948486328,-2.555543084822753,26.56344413757324,0.0307735864499743
5829,2006-12-28,26.81268882751465,26.933534622192386,26.62386703491211,26.661630630493164,17055371.0,0.002258608579047916,-1.7333411899390865,0.5405453366549431,65.26320173246715,70.53981462700511,-0.13654997219397202,-0.44862323449216746,-1.1092028367112974,-2.2657723549213173,23.322658337246676,0.309667587280277,0.8617257145801922,0.36291542053222514,-0.43803335796044607,1.1638641990248964,-0.03755896871410869,0.763389809778559,0.27676408788410356,80.24692127825374,17.061913762745263,0.4004743892463352,12,-0.06419944763183594,-0.9667673110961879,-1.688066005706787,-1.8542299270629883,1.2537765502929652,3,0.0447887476435298,-1.177771542411428,26.75226593017578,-1.4347749706292887,26.44259834289551,-3.4444195029788265,26.419940948486328,0.0447887476435298
5830,2006-12-29,27.00151062011719,27.34894371032715,26.925981521606445,26.933534622192386,37879375.0,0.007042255024001021,-9.181776441147916,0.4499987373418521,64.13044273892793,67.32502745552138,-0.3517003971680417,-0.5565250806842101,-1.256366726654143,-2.418732383751056,24.557950157238484,0.5362548828125,0.7506934238612359,0.4822507858276417,-0.2508510881823476,1.215352659837631,0.11569984882264706,0.8488017228326363,-0.6948642730712926,66.17639412935665,6.816278268801653,0.36655093700499525,12,-0.17371559143066762,-1.076283454895023,-1.9184284210205114,-1.9901819229126012,1.2311172485351527,4,0.052587392650535136,-1.7333411899390865,26.81268882751465,-1.177771542411428,26.75226593017578,-1.4347749706292887,26.44259834289551,0.052587392650535136
5831,2007-01-03,26.39728164672852,27.024169921875,26.268882751464844,26.94108772277832,44611253.0,-0.02237759886435753,1.1276579739891304,-7.999971940851262,46.56716597929836,62.7492443240168,0.18825903016379186,0.10984706538296152,-0.6363647305875411,-1.776123015581451,25.235820262740404,0.7552871704101562,0.6246630065373964,-0.1578543663024874,-0.7797708718050202,0.46406213920004546,-0.4688126190537538,0.15310388644877904,0.9516620635986293,11.888115592931529,-42.026325815812626,0.3109582527512657,1,0.4116315841674769,-0.4720544815063512,-1.4350452423095739,-1.3859529495239293,1.4728088378906214,2,0.08011443536160745,-9.181776441147916,27.00151062011719,-1.7333411899390865,26.81268882751465,-1.177771542411428,26.75226593017578,0.08011443536160745
5832,2007-01-04,26.05740165710449,26.616313934326172,25.732627868652344,26.39728164672852,58633870.0,-0.012875567801738153,1.2718484211765109,0.6250021921286969,32.934119059608335,58.35219991321353,0.4618559251913048,0.49033291893288933,-0.30113669798065246,-1.3992081988813823,25.001521598344794,0.8836860656738281,0.4708895515900622,-0.507553100585941,-1.0881570236571818,0.0730508224852997,-0.7978550621215597,-0.21725113905032245,1.2915420532226598,20.09346070107304,-27.00718538075722,0.29030196153562016,1,0.48338413238525746,-0.10951614379882457,-1.1064949035644496,-1.0460729598998988,1.8580055236816406,3,0.1049275182824716,1.1276579739891304,26.39728164672852,-9.181776441147916,27.00151062011719,-1.7333411899390865,26.81268882751465,0.1049275182824716
5833,2007-01-05,25.649547576904297,26.08761215209961,25.64199447631836,25.98187255859375,48407823.0,-0.015652139287225975,-1.565214049650296,0.9777715424113828,29.02374213082159,54.05627392790733,0.8356289567006883,0.9015820978294435,0.0906560587960854,-0.9563149583056116,24.54694955129959,0.44561767578125,0.2971494905792227,-0.8882168769836412,-1.5819976738129498,-0.19443608015433256,-1.2351072753982955,-0.5413264785689869,1.63474349975586,0.44249122560012877,-41.046295554967735,0.34689039841465513,1,0.845921516418457,0.30211448669433594,-0.6986408233642578,-0.638218879699707,2.439577102661133,4,0.11277968433381025,1.2718484211765109,26.05740165710449,1.1276579739891304,26.39728164672852,-9.181776441147916,27.00151062011719,0.11277968433381025
5834,2007-01-08,25.5362548828125,25.68731117248535,25.08308219909668,25.226585388183594,53274318.0,-0.004416947072930388,-1.0253172649681936,-0.9318273126944224,25.84854193274427,49.25551602362065,0.9095942623533979,1.0089008092759855,0.1857528162434825,-0.8055123977122065,24.25884968589153,0.6042289733886719,0.13558617264121153,-0.9648781776428237,-1.7844047281384867,-0.14535162714716066,-1.374641452890657,-0.5551149023949904,1.6494983978271485,20.000016835527003,-15.352677847730465,0.4097632752478317,1,0.6797580718994141,0.6344404220581055,-0.5853481292724609,-0.5249261856079102,2.5528697967529297,0,0.10943505220059935,-1.565214049650296,25.649547576904297,1.2718484211765109,26.05740165710449,1.1276579739891304,26.39728164672852,0.10943505220059935
5835,2007-01-09,25.634441375732425,25.98942565917969,25.42296028137207,25.566465377807614,53069362.0,0.0038449840577841066,-2.191478387018799,0.21951144398731015,28.28279156614751,45.481193979499196,0.7440111232957527,0.9166674680024549,0.07987570449399328,-0.8696993998450147,23.5304049344431,0.5664653778076207,0.049633144421441955,-0.8406343460082972,-1.736047968316317,0.05477927629972257,-1.2883411571623071,-0.39292753485428733,1.383098218383786,28.40465014360987,-2.2573127777599957,0.4477068111540098,1,0.5815715789794886,0.5815715789794886,-0.5438065528869664,-0.6231126785278356,2.484893798828125,1,0.09487329824856383,-1.0253172649681936,25.5362548828125,-1.565214049650296,25.649547576904297,1.2718484211765109,26.05740165710449,0.09487329824856383
5836,2007-01-10,25.70241737365723,26.43504524230957,24.12386703491211,25.8308162689209,39672733.0,0.0026517448509393304,2.4576300688545265,-1.8888857712054519,31.347128903311074,42.70622593489655,0.6297787733506404,0.835617637044411,0.003135998537963758,-0.9016088744961657,23.800629046403824,2.311178207397461,-0.016268133933326823,-0.7371598243713358,-1.697012295046612,0.22269264630394048,-1.2170860597089757,-0.25723358903369586,1.16036562885742,63.33335884171552,32.74415643948028,0.4799262353376384,1,0.03398799896239879,0.03398799896239879,-0.5815711021423375,-0.6910886764526403,2.6057395935058594,2,0.09844251060946352,-2.191478387018799,25.634441375732425,-1.0253172649681936,25.5362548828125,-1.565214049650296,25.649547576904297,0.09844251060946352
5837,2007-01-11,26.049848556518555,26.07250785827637,25.377643585205078,25.74773406982422,32219672.0,0.013517451600385755,2.999989020339759,-2.3529368073918473,43.48956654982598,40.765188954794695,0.24672275397867338,0.4713055167895064,-0.3448195906145628,-1.2129990529345598,23.70241524177534,0.6948642730712926,-0.09726322690223554,-0.3636712074279771,-1.3367068291687723,0.6093644143128181,-0.8501890182983729,0.12284660344241871,0.539042849235841,83.33331957881464,48.51418482344211,0.48651781087039686,1,-0.3134431838989258,-0.3134431838989258,-0.9195609092712402,-0.9667673110961914,2.167675018310547,3,0.06987533628655584,2.4576300688545265,25.70241737365723,-2.191478387018799,25.634441375732425,-1.0253172649681936,25.5362548828125,0.06987533628655584
5838,2007-01-12,26.23111724853516,26.36706924438477,25.996978759765625,26.132930755615234,26766911.0,0.0069585315102052014,-1.000000000000019,0.3249976325010377,47.27720172922912,38.76674450999046,-0.018154176818235612,0.24865366168866743,-0.5172125011391024,-1.357530354959266,23.037771853930106,0.3700904846191442,-0.14729290885772173,-0.14803695678710582,-1.0941659252783928,0.7980920117041812,-0.6211014410327493,0.3250275274585377,-2.1072502136230504,91.1764487428234,51.05059120355465,0.4730644842456443,1,-0.4947118759155309,-0.4947118759155309,-1.0611777305603063,-1.0913887023925817,1.8731136322021449,4,0.06420961472180631,2.999989020339759,26.049848556518555,2.4576300688545265,25.70241737365723,-2.191478387018799,25.634441375732425,0.06420961472180631
5839,2007-01-16,26.15558815002441,26.39728164672852,26.0120849609375,26.389728546142575,21647003.0,-0.0028793702454654735,2.0908882205742456,-2.3846497532925826,43.11221630257626,36.4313860170625,-0.051000278972999524,0.28401786550810115,-0.4415374071215581,-1.2459331066426174,22.074314634846758,0.3851966857910192,-0.18464119808626478,-0.18882284164429208,-1.1128561142216782,0.735210430933094,-0.6508394779329869,0.27319379464440274,-1.9868570709228486,87.90845762604144,44.46679716917199,0.46201663628869316,1,-0.5815696716308558,-0.4191827774047816,-0.938442707061764,-1.0158596038818324,1.8277950286865234,1,0.07392441410418882,-1.000000000000019,26.23111724853516,2.999989020339759,26.049848556518555,2.4576300688545265,25.70241737365723,0.07392441410418882
5840,2007-01-17,26.049848556518555,26.17824745178223,25.913896560668945,26.132930755615234,23709662.0,-0.004042715189555235,2.0434906727273887,0.35483923523709443,43.6692113586489,36.109391059212555,-0.10554999996172398,0.3374612678699833,-0.32494656347007833,-1.1042534614477866,21.10368936820068,0.2643508911132848,-0.2673858218488796,-0.2503781318664551,-1.1396573663230676,0.6389011025901574,-0.6950177490947596,0.1942614853618494,-1.7919754547119133,83.33331957881464,34.59983877988894,0.4446396172283062,1,-0.6797580718994141,-0.3134431838989258,-0.7836098670959473,-0.9101200103759766,1.8957710266113317,2,0.07828360762337638,2.0908882205742456,26.15558815002441,-1.000000000000019,26.23111724853516,2.999989020339759,26.049848556518555,0.07828360762337638
5841,2007-01-18,26.450151443481445,27.04682731628418,25.98187255859375,26.17069435119629,37018643.0,0.015366802847025518,-2.241374706104322,-3.3636217544020752,50.11442004639207,38.01831339107741,-0.5560379568211822,-0.1063656963343611,-0.7158536348078925,-1.4650795045516318,19.3297393865076,1.0649547576904297,-0.3633438832017184,0.1740939140319817,-0.667721032911647,1.0159088609756104,-0.24681355943983263,0.595001387503796,-2.1067019998779273,64.25343347811133,11.63101632811312,0.42090747347181456,1,-0.8648042678833008,-0.7137460708618164,-1.1008310317993164,-1.3104228973388672,1.8731117248535156,3,0.0631067740631206,2.0434906727273887,26.049848556518555,2.0908882205742456,26.15558815002441,-1.000000000000019,26.23111724853516,0.0631067740631206
5842,2007-01-19,26.4879150390625,26.69939613342285,26.33685874938965,26.661630630493164,28688035.0,0.0014277270079812165,1.909065864689272,-0.6216181167927053,45.63589876000531,39.86410857209783,-0.5881626692834203,-0.1769982417313969,-0.736284235253077,-1.4626252846114305,18.069734481585826,0.3625373840332031,-0.47729684324839994,0.2269632339477532,-0.5863796608553571,1.0403061287508635,-0.17970821345380017,0.6336346813493066,-1.9822629230981406,50.66668686929907,0.3839928240833643,0.4066714474015544,1,-0.9025678634643555,-0.7515096664428711,-1.132929801940918,-1.3444099426269531,0.8157100677490234,4,0.06871971332648208,-2.241374706104322,26.450151443481445,2.0434906727273887,26.049848556518555,2.0908882205742456,26.15558815002441,0.06871971332648208
5843,2007-01-22,26.638973236083984,26.835346221923828,26.43504524230957,26.616313934326172,28343795.0,0.005702910055348509,-1.0784237994790893,-0.13043907902104812,47.215501253799474,42.23821516332619,-0.6527553601774194,-0.3282289205231912,-0.8820190500911522,-1.5741085336348704,17.58976330101941,0.4003009796142578,-0.5013722560382057,0.3674473762512207,-0.46038173939657057,1.195276491899012,-0.046467181572673155,0.7813619340751146,-1.980850608100436,64.00008754474041,16.784443070291687,0.4139145578238948,1,-1.0536260604858398,-0.9025678634643555,-1.0536255836486816,-1.3746223449707031,1.155588150024414,0,0.05925717649683593,1.909065864689272,26.4879150390625,-2.241374706104322,26.450151443481445,2.0434906727273887,26.049848556518555,0.05925717649683593
5844,2007-01-23,26.70694923400879,26.99395751953125,26.427492141723636,26.54078483581543,23530658.0,0.002551749923781932,-1.884612022494862,7.333164983164983,45.0881671374893,44.10547911569749,-0.600336415113091,-0.39190928038792805,-0.9437720221889272,-1.6058128622743908,17.171264588079595,0.5664653778076136,-0.4554792308824567,0.4199399948120117,-0.42910457763434096,1.2689845672583644,-0.0045822914111646185,0.8444622810351881,-1.9055043247272039,70.00010101316202,24.14258572239362,0.4245222862231772,1,-1.1216020584106445,-0.9705438613891602,-0.9384446144104004,-1.3179759979248047,1.0196361541748047,1,0.05231902882225148,-1.0784237994790893,26.638973236083984,1.909065864689272,26.4879150390625,-2.241374706104322,26.450151443481445,0.05231902882225148
5845,2007-01-24,27.66616249084473,27.907854080200195,27.07703971862793,27.23564910888672,45078758.0,0.035916242189672154,-1.2222244896397443,2.590888220574415,68.91891353867759,48.28012185296045,-1.3868880988975967,-1.3325967516220807,-1.8871922798611607,-2.5264263569719176,16.893613371072377,1.2009048461914062,-0.3275346830250214,1.3240173339843793,0.2788266126666201,2.3692080553021384,0.8014219733254997,1.8466126946432588,-2.7299946371429904,87.4509912663195,35.75589231519308,0.5225953606588793,1,-1.0234136581420934,-1.6503019332885778,-1.7466006278991735,-2.1903314590454137,-0.14350318908692117,2,0.011466016942941692,-1.884612022494862,26.70694923400879,-1.0784237994790893,26.638973236083984,1.909065864689272,26.4879150390625,0.011466016942941692
5846,2007-01-25,27.78700828552246,28.47431945800781,27.55286979675293,28.17220497131348,41896656.0,0.004367999888590379,-1.1592925496015256,-0.8947380080013123,77.59038256048021,52.069101409699805,-1.3197206882080756,-1.418501339278425,-1.967383750859934,-2.6066130233135567,16.818237104173665,0.9214496612548793,-0.16271594558018876,1.3765097618103042,0.14729127420082477,2.6057282494197835,0.7619005180055645,1.9911190056150438,-2.613105533700846,67.84450026547223,11.650019751394844,0.6146092438047398,1,-0.592900276184082,-1.4879150390625,-1.8051352500915527,-2.3111772537231445,-0.8081569671630895,3,0.0057081099187661355,-1.2222244896397443,27.66616249084473,-1.884612022494862,26.70694923400879,-1.0784237994790893,26.638973236083984,0.0057081099187661355
5847,2007-01-26,27.492446899414066,27.78700828552246,27.19033241271973,27.469789505004886,32339230.0,-0.010600687309754941,-1.051943025997738,-0.0588203254206398,80.50001578332652,55.7605251934884,-0.8929054298991161,-1.0975259228011716,-1.625743611826021,-2.271969011030748,16.525651854386243,0.5966758728027308,-0.003928528185610958,1.0294559478759808,-0.2917571086544335,2.350669004406395,0.3688494196107719,1.6900624761411898,-1.9885024769738315,52.02953611268768,-10.753825292171129,0.6606065282652078,1,-0.29833889007568715,-1.1933536529541051,-1.469032764434818,-1.9750747680664098,-0.30211448669433594,4,0.030219800804220265,-1.1592925496015256,27.78700828552246,-1.2222244896397443,27.66616249084473,-1.884612022494862,26.70694923400879,0.030219800804220265
5848,2007-01-29,27.575529098510746,27.90030288696289,27.409366607666016,27.45468330383301,26273324.0,0.0030220008935781806,-3.642880334788256,5.333613940567388,84.09092213497644,60.31371473042175,-0.8551564960904372,-1.176066488038071,-1.660054469945571,-2.3198672266091442,15.770651131130753,0.490936279296875,0.15291986212772457,1.0713749885559132,-0.3362577178387802,2.4790076949506066,0.3675586353585665,1.7751913417532599,-1.7745471725137527,56.0886083380627,-11.606448979565812,0.7038163531973473,1,-0.38142108917236683,-1.2764358520507848,-1.5181269645690953,-2.0581569671630895,-0.815710067749027,0,-0.009860336341249276,-1.051943025997738,27.492446899414066,-1.1592925496015256,27.78700828552246,-1.2222244896397443,27.66616249084473,-0.009860336341249276
5849,2007-01-30,28.01359558105469,28.08912467956543,27.62084579467773,27.65860939025879,26212420.0,0.015886059011923193,-1.1754440373394337,2.9375138104107115,85.71430207535221,64.98539147672211,-1.119695941466638,-1.6016694889211927,-2.0408187801942113,-2.721051180008555,14.83785346751999,0.513595581054684,0.26351645109801325,1.4493961334228551,-0.10812570068843996,3.00691796753415,0.6706352163672094,2.228157050478501,-1.9452799018566154,67.0270838423815,-5.405048016236179,0.7787609170556468,1,-0.7854995727539098,-1.7145023345947301,-1.9316468238830602,-2.496223449707035,-0.4380664825439453,1,-0.007818853324720099,-3.642880334788256,27.575529098510746,-1.051943025997738,27.492446899414066,-1.1592925496015256,27.78700828552246,-0.007818853324720099
5850,2007-01-31,28.421449661254886,28.610271453857425,28.00604248046875,28.00604248046875,37602924.0,0.014559147861619826,-1.9090925787330342,1.1702065926980614,87.03704858404781,69.08790575868387,-1.2915841074028869,-2.0002445288460997,-2.3732754972891676,-3.087467679468517,13.39047781928026,0.6042289733886754,0.36925106238316374,1.7862532615661664,0.02825028551164266,3.54425623762069,0.9072517735389063,2.6652547495934265,-2.1125336041758374,86.70211980006904,12.57711974518358,0.879001488027261,1,-0.9478845596313512,-2.0543804168701207,-2.3395009040832555,-2.8361015319824254,-0.815710067749027,2,-0.02444858659051985,-1.1754440373394337,28.01359558105469,-3.642880334788256,27.575529098510746,-1.051943025997738,27.492446899414066,-0.02444858659051985
5851,2007-02-01,28.5120849609375,28.55740165710449,28.30060386657715,28.47431945800781,26254258.0,0.003188975255057791,3.000000000000166,0.09091201278278775,86.06196556723552,73.57969095948722,-1.183425218193431,-2.0283132477250945,-2.3844447359048644,-3.1323409259753134,13.653268437890386,0.2567977905273402,0.5113427102137926,1.7711483955383294,-0.17132513835490926,3.713621929431568,0.7999116285917118,2.742385162484947,-1.927006256245047,93.08516139951645,19.293610833799946,0.9712367669466189,2,-0.9932031631469691,-2.1450157165527344,-2.350830554962158,-2.926736831665039,-0.521148681640625,3,-0.034701974988333384,-1.9090925787330342,28.421449661254886,-1.1754440373394337,28.01359558105469,-3.642880334788256,27.575529098510746,-0.034701974988333384
5852,2007-02-02,28.791540145874023,28.83685874938965,28.40634346008301,28.5120849609375,27595338.0,0.009801289008481318,1.3265287190455137,7.399747474746778,86.45162796936799,77.93926059455039,-1.2312233299419226,-2.205508693181379,-2.59902729553432,-3.3647886339741326,15.170253360805589,0.4305152893066371,0.6825588545997121,1.9138966560363784,-0.20303735837516612,4.030830670447923,0.8554296488306079,2.972363663242149,-1.9634383112817737,96.82529926498195,24.190479574507748,1.058467007205772,2,-1.1593647003173828,-2.3111772537231445,-2.5472049713134766,-3.2061920166015625,-0.6495456695556641,4,-0.06295907819903201,3.000000000000166,28.5120849609375,-1.9090925787330342,28.421449661254886,-1.1754440373394337,28.01359558105469,-0.06295907819903201
5853,2007-02-05,28.542295455932614,28.77643585205078,28.43655586242676,28.451662063598636,34381102.0,-0.008656872424281481,-4.62501972915839,0.32432174180115536,82.37707123710173,82.082472161174,-0.7639357339231871,-1.8218415745060206,-2.286712188617795,-3.072523529262188,16.93124941847834,0.3549842834472621,0.8109087432776079,1.5200145721435518,-0.6385006477434736,3.6785297920305773,0.44075696220003735,2.5992721820870663,-1.4329676532687294,75.77630301423729,4.863914923155704,1.0792576099435134,2,-0.5853462219238246,-2.0619325637817347,-2.271525382995602,-2.9569473266601527,-0.43806457519530895,0,-0.04736700470710997,1.3265287190455137,28.791540145874023,3.000000000000166,28.5120849609375,-1.9090925787330342,28.421449661254886,-0.04736700470710997
5854,2007-02-06,28.3308162689209,28.67069435119629,28.27794647216797,28.47431945800781,30148804.0,-0.007409326532206384,-2.151528601492252,-1.5833368407762118,80.07971394335013,83.3225610950265,-0.3328945200532871,-1.465397953984791,-2.002119095340941,-2.8224348699343977,17.692323498564015,0.3927478790283203,0.9631106844884982,1.1688073158264167,-0.9460352536696739,3.2836498853225073,0.11138603107837142,2.226228600574462,-0.9796341337154075,39.090927874339684,-29.00068739867956,1.0574212847480449,2,-0.31722068786621094,-1.8504533767700195,-2.0336108207702637,-2.7454681396484375,-0.4305133819580078,1,-0.055451887557598334,-4.62501972915839,28.542295455932614,1.3265287190455137,28.791540145874023,3.000000000000166,28.5120849609375,-0.055451887557598334
5855,2007-02-07,28.066465377807614,28.40634346008301,27.854984283447266,28.27794647216797,46025947.0,-0.009330860381996153,1.354851717438302,1.4737030982097188,72.10745181521249,82.71334656777454,-0.006469517911231293,-1.0640587491519078,-1.6642707194536612,-2.520137317130665,18.796724268826726,0.5513591766357457,1.1069023573865877,0.7828552246093707,-1.2398317521769329,2.8055422013956743,-0.22848826378378106,1.7941987130025225,-0.5072885166163417,21.538506366735266,-45.09549650461962,1.0113434883931525,2,-0.052869796752926135,-1.5861024856567347,-1.7692599296569789,-2.4811172485351527,-0.13595199584960227,2,-0.01749191687261964,-2.151528601492252,28.3308162689209,-4.62501972915839,28.542295455932614,1.3265287190455137,28.791540145874023,-0.01749191687261964
5856,2007-02-08,28.232627868652344,28.32326316833496,27.90030288696289,28.00604248046875,21724854.0,0.0059203212306211395,1.0740667994799704,-1.0714214850690225,73.05390700529966,81.88600114799377,-0.11485120895833845,-1.0866585867066298,-1.7534895439426705,-2.651704982962457,18.205507525433827,0.4229602813720703,1.2721580294020995,0.8225071907043464,-1.0976826650137745,2.7426970464224674,-0.13758773715471406,1.782602118563407,-0.49457554311329943,38.46149363326437,-28.94505590650624,0.9600949278590607,2,-0.10951519012451172,-1.7522649765014648,-1.856116771697998,-2.567974090576172,0.15105819702148438,3,-0.022204389830907,1.354851717438302,28.066465377807614,-2.151528601492252,28.3308162689209,-4.62501972915839,28.542295455932614,-0.022204389830907
5857,2007-02-09,27.87009048461914,28.48942565917969,27.81722068786621,28.315710067749023,27267118.0,-0.01284107826305958,-1.438355974829726,-1.9666739620862654,65.4064352526812,79.80994704996097,0.3429536219893059,-0.61214629080553,-1.3168782941720423,-2.2516263921622865,17.65763198374587,0.6722049713134801,1.2690920712988643,0.36895771026611257,-1.4496265328592521,2.1875419533914773,-0.5403344112965698,1.278249831828795,0.9667682647705078,5.5117765780813475,-59.75105846031493,0.9092921215626821,2,0.3587617874145508,-1.3897275924682617,-1.5030202865600586,-2.2054367065429688,0.7628402709960938,4,0.004336038835052403,1.0740667994799704,28.232627868652344,1.354851717438302,28.066465377807614,-2.151528601492252,28.3308162689209,0.004336038835052403
5858,2007-02-12,27.91540718078613,28.05891227722168,27.71147918701172,27.756797790527344,17659777.0,0.0016259974538654909,-1.7878662656779694,-0.35593002700816295,65.20912730076515,77.53159429722908,0.39215837812990983,-0.5531718325879602,-1.2894761841467997,-2.2533303270970144,17.55907009251636,0.34743309020996094,1.230721616133831,0.33005990982055167,-1.394455174033837,2.0545749936749402,-0.5321976321066408,1.1923174517477442,0.901058807373051,21.25988009663816,-41.61075964491094,0.8622575419271942,2,0.35876178741455433,-1.4350442886352504,-1.6710715293884242,-2.2507534027099574,1.4350452423095739,0,0.008116926042482708,-1.438355974829726,27.87009048461914,1.0740667994799704,28.232627868652344,1.354851717438302,28.066465377807614,0.008116926042482708
5859,2007-02-13,28.08912467956543,28.22507667541504,27.82477378845215,27.87009048461914,18357657.0,0.006222997130375774,-1.5853715623171445,1.38096612431909,56.6350980331141,74.15359979156977,0.2573438345528345,-0.6056588651473405,-1.4035141522953012,-2.382343944938583,17.59029919444231,0.4003028869628906,1.213570594261597,0.4071005821228013,-1.1921706770215046,2.006371841267107,-0.39253504744934986,1.2067362116949525,0.6831418365478505,48.54389165122027,-10.754115625221978,0.7996356295721527,2,0.1850442886352539,-1.6087617874145508,-1.8655591011047363,-2.424470901489258,1.450149536132809,1,0.0005377953689980064,-1.7878662656779694,27.91540718078613,-1.438355974829726,27.87009048461914,1.0740667994799704,28.232627868652344,0.0005377953689980064
5860,2007-02-14,28.08912467956543,28.368579864501953,28.00604248046875,28.134441375732425,28644343.0,0.0,-2.428555967423361,-0.20689324869164,54.92613717648084,70.69406330370813,0.22936643643770793,-0.4690989851520868,-1.3525871982705482,-2.3446632999708186,17.561818738096015,0.3625373840332031,1.1814151680058629,0.3051367759704604,-1.1048073956615951,1.715080947602516,-0.39983530984556737,1.0101088617864882,0.6407103433837875,48.54389165122027,-9.273458364335582,0.704972085816028,2,0.1850442886352539,-1.6087617874145508,-1.89577054977417,-2.424470901489258,1.2764339447021449,2,-0.006722238402106728,-1.5853715623171445,28.08912467956543,-1.7878662656779694,27.91540718078613,-1.438355974829726,27.87009048461914,-0.006722238402106728
5861,2007-02-15,28.11933517456055,28.22507667541504,27.96827888488769,28.17975807189941,18761080.0,0.0010755228345402656,2.3999419184586133,1.3333473631042465,61.185993734999435,67.88677061100051,0.15375449980886202,-0.3877255545075293,-1.33266109203689,-2.3392880772970948,19.00583018329673,0.2567977905273473,1.0967050764204984,0.25188808441162536,-1.0160780920613064,1.519854260884557,-0.3820950038248405,0.8858711726480912,0.5697656149511658,52.42725587690157,-5.869311340407393,0.6339830882364651,2,0.12462234497069957,-1.6389722824096715,-1.9033222198486364,-2.4546813964843786,1.5709972381591797,3,-0.00671501624879689,-2.428555967423361,28.08912467956543,-1.5853715623171445,28.08912467956543,-1.7878662656779694,27.91540718078613,-0.00671501624879689
5862,2007-02-16,28.30815696716309,28.315710067749023,27.847431182861328,27.96072578430176,21794099.0,0.006715016248796779,1.583341224996631,-5.7499921083374295,62.59740566409015,65.68902999177702,-0.12387254725588548,-0.456597360713463,-1.4739621753664451,-2.4985419680826837,20.432582849223714,0.4682788848876953,0.9609152440322077,0.3496977806091337,-0.7517088844868027,1.4511044457050701,-0.20100555193883451,0.9004011131571019,0.3418389582486263,90.80462105599311,30.89742498085407,0.5507033325479683,2,-0.11707019805908558,-1.2009057998657262,-2.5717515945434606,-2.6435031890869176,1.4803638458251918,4,0.0026681037058806645,2.3999419184586133,28.11933517456055,-2.428555967423361,28.08912467956543,-1.5853715623171445,28.08912467956543,0.0026681037058806645
5863,2007-02-20,28.2175235748291,28.5120849609375,28.209970474243164,28.3308162689209,22511045.0,-0.003201670544610846,-3.7058736147835645,-0.326086717832164,53.98231670660757,62.7893191876945,-0.09404236328878568,-0.25469781355668886,-1.3465949956423486,-2.3856827672101275,22.169638313262467,0.30211448669433594,0.8253175967582571,0.18013687133788991,-0.7333514311593206,1.0936251738351004,-0.2766072799107171,0.6368810225864969,0.39493168104661436,57.14293643107099,-1.7866566083068918,0.4567441512486055,2,-0.10574150085449219,-0.8421459197998047,-2.4811182022094727,-2.5528697967529297,1.2009048461914098,1,0.014721603038074127,1.583341224996631,28.30815696716309,2.3999419184586133,28.11933517456055,-2.428555967423361,28.08912467956543,0.014721603038074127
5864,2007-02-21,28.104230880737305,28.32326316833496,28.08157157897949,28.32326316833496,21395575.0,-0.0040149765017953865,1.2069037584033206,1.9333310885888413,43.00002862044404,59.555161054942445,-0.018183013555891137,-0.03305153968397434,-1.1995625151618619,-2.248909055455634,23.645784650227508,0.2416915893554723,0.650761181123297,-0.0030199050903334523,-0.6680048527808431,0.6619650426001762,-0.3355123789355865,0.3294725687549196,0.47218533238385163,38.63661147301059,-16.08678154660052,0.3324924738452545,2,0.0075511932373046875,-0.7288532257080078,-2.367825508117676,-2.439577102661133,1.480361938476566,2,0.04434284459328719,-3.7058736147835645,28.2175235748291,1.583341224996631,28.30815696716309,2.3999419184586133,28.11933517456055,0.04434284459328719
5865,2007-02-22,27.983383178710934,28.24773406982422,27.862537384033203,28.066465377807614,19571368.0,-0.004299982537832037,-1.3720922037880419,0.3793148490020551,38.486810953960884,55.7143726047937,0.10017452850289388,0.11887484061113796,-1.04203126387468,-2.0956380339547813,23.7847631157454,0.3851966857910156,0.49236504511038603,-0.13972864151001474,-0.774879101926139,0.4954218189061095,-0.4573038717180751,0.1778465886980456,0.5584355533658432,20.45455849857897,-28.20117061926397,0.317575230208062,2,0.12839889526367543,-0.6080055236816371,-2.328171253204342,-2.318729400634762,1.7975845336914098,3,0.05560053361135364,1.2069037584033206,28.104230880737305,-3.7058736147835645,28.2175235748291,1.583341224996631,28.30815696716309,0.05560053361135364
5866,2007-02-23,27.945619583129886,28.074018478393555,27.7945613861084,27.93051338195801,16192520.0,-0.0013495007140443827,1.055557114397203,-0.18182235588512133,29.411764705882547,51.71496476626052,0.10386733630371481,0.17827048337137086,-0.9755452883919453,-2.0229296061795132,23.255924407566802,0.27945709228515625,0.34680834978319197,-0.18542280197143057,-0.8067128928725609,0.4358672889296997,-0.4960678474219975,0.12522224347913635,0.5629855671442883,21.052715523314575,-20.621335689352193,0.31064504545056576,2,0.166162490844723,-0.5362539291381871,-2.3923716545105016,-2.2809658050537145,1.858005523681637,4,0.050810791183705684,-1.3720922037880419,27.983383178710934,1.2069037584033206,28.104230880737305,-3.7058736147835645,28.2175235748291,0.050810791183705684
5867,2007-02-26,28.32326316833496,28.37613296508789,27.93051338195801,27.945619583129886,26627096.0,0.013513516280492466,-1.1851810282742894,24.99924242424219,44.98271589403751,49.467585721068566,-0.226558593950692,-0.1411772878280786,-1.3245992859964417,-2.3653689805443534,23.487113475014716,0.44561958312987926,0.26609284102351793,0.15067996978759624,-0.39764540279375993,0.6990053423689524,-0.12348271650308007,0.42484265607827254,0.15345694340871674,73.68423850777135,34.823390254158994,0.2741626862906778,2,-0.16993999481201172,-0.7364044189453125,-2.662386894226074,-2.658609390258789,1.691843032836914,0,0.04826665756201187,1.055557114397203,27.945619583129886,-1.3720922037880419,27.983383178710934,1.2069037584033206,28.104230880737305,0.04826665756201187
5868,2007-02-27,27.303625106811523,28.48942565917969,26.57855033874512,28.18731117248535,44826271.0,-0.03600002074137343,1.5685274632865576,-2.340000202026346,32.82826736865739,46.82238231390671,0.7791029723894098,0.9033617848964752,-0.2988309239291169,-1.3121186961772793,23.403189928184535,1.9108753204345703,0.13504065069580662,-0.8553628921508789,-1.4748799146120284,-0.23584586968972943,-1.1651214033814554,-0.5456043809203024,0.4078540802001953,37.944640359974215,-0.8504590025776508,0.3097585112305751,2,0.24169254302978516,0.3285503387451172,-1.6427488327026367,-1.6389713287353516,2.326284408569336,1,0.09100973575691396,-1.1851810282742894,28.32326316833496,1.055557114397203,27.945619583129886,-1.3720922037880419,27.983383178710934,0.09100973575691396
5869,2007-02-28,27.7945613861084,27.862537384033203,27.34894371032715,27.719032287597656,38024486.0,0.017980626285935886,3.857111934846722,-0.08547050977108002,45.77463619829896,45.8055488718865,0.2704270606275898,0.4165303761916306,-0.775614381848932,-1.7701059001984802,23.10272538211685,0.5589122772216797,0.06963754665598998,-0.35347490310669016,-0.9912878392794546,0.2843380330660743,-0.6723813711930724,-0.03456843502030793,0.6948642730712926,63.63633641397038,21.72239920749572,0.3189064680863817,2,-0.24924373626708984,-0.1623859405517578,-2.1336851119995117,-2.1299076080322266,1.865560531616211,2,0.05842391295024041,1.5685274632865576,27.303625106811523,-1.1851810282742894,28.32326316833496,1.055557114397203,27.945619583129886,0.05842391295024041
5870,2007-03-01,27.726585388183594,27.93051338195801,27.00151062011719,27.3187313079834,33522091.0,-0.002445658234376036,1.2777768684513688,5.399959594939266,41.88861644949646,43.66139584016394,0.31465840255101085,0.45300556673800685,-0.6966620464432083,-1.6712917628464012,22.409837411109944,0.9290027618408203,-0.0017592005851199133,-0.38670768737792827,-1.0373833757657103,0.26396800100985374,-0.712045531571821,-0.06136984318403549,0.7628402709960973,60.07901390329262,16.996025299702126,0.32533784419389183,3,-0.18126773834228516,-0.018880844116210938,-2.065709114074707,-2.061931610107422,1.9788532257080078,3,0.06701176524326424,3.857111934846722,27.7945613861084,1.5685274632865576,27.303625106811523,-1.1851810282742894,28.32326316833496,0.06701176524326424
5871,2007-03-02,27.52265930175781,27.938066482543945,27.462236404418945,27.6812686920166,27089172.0,-0.0073548936362244355,-2.4054124151110807,-0.38888758984816124,44.13266489378145,41.60975797679631,0.47499606366159597,0.6102959187193093,-0.4839029531764787,-1.4278730395003087,21.674412010701296,0.475830078125,-0.04552089498079681,-0.5411624908447301,-1.2142409917162844,0.13191601002682418,-0.8777017412805073,-0.20462324040895297,0.9072497558593824,49.407146186700416,1.5067286227278984,0.33653925043577765,3,0.022658348083499646,0.18504524230957387,-1.1933546066284144,-1.5785503387451136,2.27341461181641,4,0.08205269650307012,1.2777768684513688,27.726585388183594,3.857111934846722,27.7945613861084,1.5685274632865576,27.303625106811523,0.08205269650307012
5872,2007-03-05,26.97885131835937,27.78700828552246,26.88821792602539,27.22054481506348,30586121.0,-0.019758555212130435,-3.2499988726195363,1.523828420938717,36.462885105796424,39.66315446559507,0.90565112385951,1.065992810007785,0.06722736422636544,-0.8455247377300346,20.875627268880628,0.8987903594970703,-0.09919324603676927,-0.9943360328674338,-1.7391722301357255,-0.24949983559914202,-1.3667541315015796,-0.6219179342332879,1.3939218017578199,20.948566101278363,-29.069142122790065,0.37241809863414505,3,0.5551366806030344,0.7288532257080114,-0.23225069046020153,-0.7515096664428675,2.432024002075199,0,0.10470326386838669,-2.4054124151110807,27.52265930175781,1.2777768684513688,27.726585388183594,3.857111934846722,27.7945613861084,0.10470326386838669
5873,2007-03-06,27.19033241271973,27.326284408569336,26.933534622192386,27.22809791564941,30826295.0,0.007838773113977737,2.35485027208443,0.15625369918792026,37.14901735768712,39.01304210306652,0.5957940306665677,0.7884574247465359,-0.12263554508926688,-1.0216683994879396,20.033675207048603,0.3927497863769496,-0.17580880277372302,-0.7152567863464334,-1.4875121545283712,0.056998581835504325,-1.1013844704374023,-0.32912910225546455,1.0933673957519545,28.776958811677904,-20.54204270530928,0.38612768409096815,3,0.3436555862426758,0.5173721313476527,-0.4437317848205602,-0.9629907608032262,2.0090637207031214,1,0.10388890233393044,-3.2499988726195363,26.97885131835937,-2.4054124151110807,27.52265930175781,1.2777768684513688,27.726585388183594,0.10388890233393044
5874,2007-03-07,26.75981903076172,27.21299171447754,26.646526336669922,27.024169921875,36818586.0,-0.01583332544167848,-1.3076941008267544,6.999797979799297,33.07691523196374,38.41194257840017,0.9113898138305743,1.154429221751137,0.3259130625003408,-0.5650775208036336,19.590480135528033,0.5664653778076172,-0.29177377037326835,-1.0672203063964858,-1.9665026848026947,-0.16793792799027685,-1.516861495599592,-0.6175791171933795,1.4401518647631875,8.771906506640438,-38.966132338992395,0.449641189203105,3,0.7741689682006871,0.9478855133056641,-0.013218402862548828,-0.5324773788452148,2.5755271911621094,2,0.10725373296881524,2.35485027208443,27.19033241271973,-3.2499988726195363,26.97885131835937,-2.4054124151110807,27.52265930175781,0.10725373296881524
5875,2007-03-08,27.575529098510746,27.726585388183594,27.03927421569824,27.14501571655273,27303396.0,0.030482645148359522,-1.1411683616020505,-1.6285679240382387,44.230776235195584,40.058499414990514,0.035471748354492405,0.31626889952784865,-0.46726804334807426,-1.351993400896081,19.577854046038603,0.966766357421875,-0.3569612689897568,-0.2269634246826122,-1.1255293501225978,0.6716025007573734,-0.6762463874026068,0.22231953803738236,0.5001662323057623,71.92984010668442,23.761114725774505,0.4492829627199933,3,-0.041541099548339844,0.13217544555663707,-0.8119344711303746,-1.3481874465942418,2.077039718627926,3,0.07559575055720136,-1.3076941008267544,26.75981903076172,2.35485027208443,27.19033241271973,-3.2499988726195363,26.97885131835937,0.07559575055720136
5876,2007-03-09,27.60573959350586,27.862537384033203,27.45468330383301,27.862537384033203,19504506.0,0.0010955545000492783,2.176460976261893,-0.5964920053341978,42.28855179669041,39.75914784861861,-0.05366422115668357,0.24947624743256824,-0.4695077849734517,-1.3606599625042648,19.47623081466522,0.40785408020019176,-0.38599624907112684,-0.16540851593017436,-1.0443186407492888,0.7135016088889401,-0.6048635783397316,0.27404654647938287,0.35562221777892233,78.88195250494087,34.614863821291124,0.4394550624095567,3,-0.07175159454345348,0.10196495056152344,-0.685422420501709,-1.3104219436645508,1.99395751953125,4,0.07606023425938879,-1.1411683616020505,27.575529098510746,-1.3076941008267544,26.75981903076172,2.35485027208443,27.19033241271973,0.07606023425938879
5877,2007-03-12,27.990936279296875,28.27794647216797,27.45468330383301,27.47734069824219,28931651.0,0.013953499941064207,-1.9459577517660556,-1.9999999999999862,47.66353963802831,41.40751143410427,-0.5486559720871469,-0.13302292997764198,-0.8224114292025284,-1.721854096705151,18.898020057765862,0.8232631683349574,-0.38658924075404855,0.21374588012695384,-0.6696782412230888,1.0971700014769965,-0.22796618054806572,0.6554579408019734,-1.3444099426269531,82.40734029045963,38.126145046825755,0.4417120606750208,3,-0.5286998748779297,-0.2832317352294922,-1.0479607582092285,-1.6956186294555664,1.4425983428955114,0,0.06449007694010178,2.176460976261893,27.60573959350586,-1.1411683616020505,27.575529098510746,-1.3076941008267544,26.75981903076172,0.06449007694010178
5878,2007-03-13,28.14199447631836,28.30815696716309,27.6812686920166,27.74169158935547,37273513.0,0.005396682537311737,-1.4057943432687376,0.7794126385216489,50.38639086073106,41.91992861881895,-0.6350695115396334,-0.2806230875049316,-0.9487385018989727,-1.8404311903274753,18.483020609367525,0.6268882751464879,-0.36198552653297256,0.3534747123718276,-0.543126166060727,1.2500755908043821,-0.0948257268444479,0.8017751515881031,-1.4628397369384771,90.00003443632876,43.1457339020636,0.44830043921627716,3,-0.6646528244018555,-0.46450138092041016,-1.0857253074645996,-1.6616315841674805,1.5483379364013707,1,0.04508851869699493,-1.9459577517660556,27.990936279296875,2.176460976261893,27.60573959350586,-1.1411683616020505,27.575529098510746,0.04508851869699493
5879,2007-03-14,28.104230880737305,28.19486427307129,27.53021049499512,28.14199447631836,34588176.0,-0.0013418947833577777,8.263261427223258,-0.09433755491390072,51.25788023981107,42.96095792885391,-0.6132495729493748,-0.254729879868691,-0.8881206046606067,-1.7709205405989579,17.90195522498252,0.6646537780761683,-0.4084126298997717,0.31495580673217916,-0.5827361081055606,1.212647721569919,-0.13389015068668897,0.7638017641510473,-1.3599160522460956,83.92868953491849,32.34144116413221,0.44884595741886957,3,-0.6268892288208008,-0.47960853576660156,-0.8855748176574707,-1.6238679885864258,2.0090618133544957,2,0.03896798518817235,-1.4057943432687376,28.14199447631836,-1.9459577517660556,27.990936279296875,2.176460976261893,27.60573959350586,0.03896798518817235
5880,2007-03-15,27.90030288696289,28.09667778015137,27.70392608642578,28.0362548828125,23032569.0,-0.007256131457210158,2.0588401319111704,3.6000808121622305,49.54407831436967,43.562226086697045,-0.42699100081338415,-0.06922231780399812,-0.6693239861936675,-1.5346618343389409,17.09681990278573,0.40030479431152344,-0.3335909048365515,0.12046890258789134,-0.7678679090896097,1.0088057142653923,-0.32369950325086094,0.5646373084266436,-1.0934343729248077,52.21245860020608,-3.103477309635096,0.4441684058387512,3,-0.4229612350463867,-0.35498523712158203,-0.6533236503601074,-1.4199399948120117,2.1374607086181605,3,0.05143468659730921,8.263261427223258,28.104230880737305,-1.4057943432687376,28.14199447631836,-1.9459577517660556,27.990936279296875,0.05143468659730921
5881,2007-03-16,27.93051338195801,28.17975807189941,27.756797790527344,28.02870178222656,37453047.0,0.001082801685613255,1.113211323038238,0.7222284575885445,45.75162805360636,44.59430863645371,-0.4394791974393044,-0.12048132021636349,-0.664529163103392,-1.5418061318760259,16.2761706007843,0.42296028137206676,-0.33934563205372115,0.16012048721313832,-0.7169663681644778,1.0372073425907544,-0.27842294047566796,0.5986639149019446,-1.0635933297949265,55.7521688798702,2.6456993659683476,0.4385434276888073,3,-0.45317173004150746,-0.38519573211670277,-0.6835341453552282,-1.4501504898071325,1.6012077331542933,4,0.061654986846501725,2.0588401319111704,27.90030288696289,8.263261427223258,28.104230880737305,-1.4057943432687376,28.14199447631836,0.061654986846501725
5882,2007-03-19,28.383686065673828,28.549848556518555,28.043806076049805,28.074018478393555,28239199.0,0.01622500372687563,-1.7346818872883758,-3.1538102915754336,63.31471862795117,47.50160877759416,-0.7514416864118907,-0.5983849335910705,-1.065751864439136,-1.9773645269995583,15.579493478776651,0.6193351745605433,-0.31426445967945327,0.6095167160034194,-0.27790883373969066,1.4969422657465294,0.16580394113186614,1.0532294908749726,-1.4591165369107415,83.70377714260054,27.494720201088995,0.44371277487155475,3,-0.7854986190795898,-0.8194866180419922,-1.0819482803344727,-1.9033231735229492,1.178247451782223,0,0.042841900257411636,1.113211323038238,27.93051338195801,2.0588401319111704,27.90030288696289,8.263261427223258,28.104230880737305,0.042841900257411636
5883,2007-03-20,28.632930755615234,28.73111724853516,28.22507667541504,28.315710067749023,22494760.0,0.008781265737110688,-1.0303040738317577,1.0243909950417296,60.99010920925177,50.6030747750706,-0.8655564687096309,-0.8589515687309799,-1.2459308631706492,-2.2106228770494667,14.662848092794837,0.5060405731201207,-0.27461234213883756,0.8379910469055183,-0.11047247870140708,1.7864545725124437,0.3637592841020556,1.312222809708981,-1.6108444851868207,91.82397029323961,35.0443891074149,0.4742317628034619,3,-0.7477350234985352,-0.9780969619750941,-1.2783231735229492,-2.1525678634643555,0.7930507659912109,1,0.027960947253719226,-1.7346818872883758,28.383686065673828,1.113211323038238,27.93051338195801,2.0588401319111704,27.90030288696289,0.027960947253719226
5884,2007-03-21,29.350452423095703,29.516616821289066,28.021148681640625,28.48187255859375,43641820.0,0.025059316267852072,1.490561003268619,2.738093377025524,68.18951342740716,53.265156685316335,-1.3152654409896058,-1.558212770064614,-1.8809728691048235,-2.9080647576264695,14.401461257406767,1.495468139648441,-0.1309336465971569,1.493201637268065,0.32166868730152487,2.664734587234605,0.9074351622847949,2.078968112251335,-2.1916436744187493,90.83327370755855,33.04708511166672,0.5857664749832702,3,-0.8648023605346644,-1.3028688430786097,-1.9731864929199219,-2.870089530944824,-0.16616249084472656,2,0.011580059643529594,-1.0303040738317577,28.632930755615234,-1.7346818872883758,28.383686065673828,1.113211323038238,27.93051338195801,0.011580059643529594
5885,2007-03-22,29.53927421569824,29.78852081298828,29.12386703491211,29.13142013549805,35442950.0,0.006433352027444439,-2.1428661619008538,0.4695642817302163,72.66551733452121,56.640375078408645,-1.3368165208570986,-1.7122842400276213,-1.9865856508976982,-3.0706810129102955,14.74044590869762,0.6646537780761719,0.013634588523736113,1.6042288780212353,0.21164865312082526,2.9968091029216453,0.907938765571032,2.3005189904714385,-2.144684659760074,87.7322551088612,27.69291594936039,0.6962901124502042,3,-0.9176721572875941,-1.3557386398315394,-2.1620082855224574,-3.0589113235473597,-0.2945613861083949,3,0.019432382603649323,1.490561003268619,29.350452423095703,-1.0303040738317577,28.632930755615234,-1.7346818872883758,28.383686065673828,0.019432382603649323
5886,2007-03-23,29.365558624267575,29.7054386138916,29.267372131347656,29.7054386138916,27467572.0,-0.005880834788362765,1.5777715424114032,-0.8333372304555656,79.25927380848825,60.15101220845975,-0.9914837528893656,-1.503838619211809,-1.7321554543152153,-2.8723481679675764,15.248980912686024,0.4380664825439453,0.2305526539094629,1.3595163345336871,-0.17307854774519882,2.892111216812573,0.5932188933942442,2.12581377567313,-1.6836973174833965,76.06830043211163,10.626362803980939,0.7662974411394426,3,-0.7061929702758754,-1.1820230484008754,-1.9882926940917933,-2.8851957321166957,-0.030212402343746447,4,0.02289093083207927,-2.1428661619008538,29.53927421569824,1.490561003268619,29.350452423095703,-1.0303040738317577,28.632930755615234,0.02289093083207927
5887,2007-03-26,29.69033241271973,29.72054481506348,29.191843032836914,29.456193923950195,30090548.0,0.011059683645308294,2.5897329638166644,-0.6888857712057048,79.81983244544826,63.42139460676166,-1.1732247095670942,-1.8139456877952078,-1.9819770365703597,-3.168195474215075,15.219012337527039,0.528701782226566,0.36273971522476955,1.6159366607666037,-0.08853324072988045,3.320406562263088,0.7637017100183598,2.4681716115148475,-1.755671965191059,94.44438448886933,23.358098223150833,0.8522349507482422,3,-1.030966758728031,-1.506796836853031,-2.3281722068786657,-3.209969520568851,-0.475830078125,0,-0.005342186655326042,1.5777715424114032,29.365558624267575,-2.1428661619008538,29.53927421569824,1.490561003268619,29.350452423095703,-0.005342186655326042
5888,2007-03-27,29.78852081298828,30.10573959350586,29.524169921875,29.531721115112305,37546257.0,0.0033070832250596816,-3.277787520606082,1.096785493173433,89.23680675740722,67.64127533093901,-1.1323724925275833,-1.8091846580675615,-2.0083706465180455,-3.232974841569483,15.935748693097917,0.5815696716308594,0.51920030149045,1.589880275726319,-0.23596838452591484,3.415728935978553,0.6769559456002021,2.502804605852436,-1.6313971216044578,84.78268428054598,5.573875736208947,0.9129243301261177,3,-0.8836879730224609,-1.446375846862793,-2.1393518447875977,-3.3081579208374023,-0.4078559875488317,1,-0.007606530614753915,2.5897329638166644,29.69033241271973,1.5777715424114032,29.365558624267575,-2.1428661619008538,29.53927421569824,-0.007606530614753915
5889,2007-03-28,29.41842842102051,29.84139060974121,29.2824764251709,29.84139060974121,32927748.0,-0.012423993601132555,1.64285649864264,-1.6470509592459586,76.99112671004427,70.69094737490285,-0.6216275203331669,-1.3820573339628055,-1.5668688159907482,-2.835266037824141,16.510650492270646,0.5589141845703125,0.6211727790214745,1.1385945320129416,-0.7547701217075797,3.031959185733463,0.1919122051526827,2.0852768588732005,-0.9884985033396028,29.99996114875401,-48.05878638054324,0.9466823268602603,3,-0.4871597290039098,-1.076283454895023,-1.6748485565185582,-2.9380655288696325,0.4003028869628871,2,0.0002567472496435297,-3.277787520606082,29.78852081298828,2.5897329638166644,29.69033241271973,1.5777715424114032,29.365558624267575,0.0002567472496435297
5890,2007-03-29,29.58459281921387,29.697885513305664,29.27492332458496,29.667673110961914,22924133.0,0.005648309821833619,4.894734043967144,0.1964248671951735,77.87233127993797,74.25991440005082,-0.5853007630238416,-1.4776471349871514,-1.65481179819648,-2.9666581292951726,16.625830399787983,0.4229621887207031,0.7093530094627027,1.2118585586547894,-0.7483585890049937,3.1720757063145726,0.23174998482489784,2.191967132484681,-0.9200495469174683,42.97529975268486,-33.53435834372138,0.9801085738298917,3,-0.5211486816406286,-1.2424478530883825,-1.8410129547119176,-3.104229927062992,0.3247737884521449,3,-0.013530789130986931,1.64285649864264,29.41842842102051,-3.277787520606082,29.78852081298828,2.5897329638166644,29.69033241271973,-0.013530789130986931
5891,2007-03-30,29.780967712402344,29.86404800415039,29.53927421569824,29.66012191772461,29506002.0,0.006637741962124855,1.2631816792270008,-1.4545663253593533,76.62920481140068,75.73930175376742,-0.5493552861596633,-1.577014863181084,-1.7819755587180524,-3.129901337136694,16.84255365750041,0.324773788452152,0.8104230019001974,1.2953180313110337,-0.7181701537382672,3.3088062163603347,0.28857393878638504,2.3020621238356824,-0.9146569551366177,64.4629496290267,-10.833871431997153,1.00674409252465,3,-0.7175235748291016,-1.4388227462768555,-2.0373878479003906,-3.300604820251465,-0.12084579467773438,4,-0.01800663054307583,4.894734043967144,29.58459281921387,1.64285649864264,29.41842842102051,-3.277787520606082,29.78852081298828,-0.01800663054307583
5892,2007-04-02,29.803625106811523,30.05286979675293,29.50151062011719,30.0,51698360.0,0.0007608011474973253,2.650001578332626,-1.6250039458316234,75.7009114193822,77.37383533267081,-0.3904751355930429,-1.451622034629331,-1.7349489757469065,-3.1153410125509353,16.41915419524969,0.5513591766357386,0.9508995619195595,1.176736736297606,-0.7874044451381685,3.1408779177333805,0.19466614557971695,2.158807327015495,-0.7637943124721787,63.63642624779895,-9.395687123714765,0.9820705907178876,4,-0.7401809692382812,-1.4614801406860352,-2.043051242828369,-3.3232622146606445,0.0075531005859375,0,-0.015712145190709403,1.2631816792270008,29.780967712402344,4.894734043967144,29.58459281921387,1.64285649864264,29.41842842102051,-0.015712145190709403
5893,2007-04-03,30.015106201171875,30.13595199584961,29.901813507080078,29.984893798828125,31824194.0,0.0070958178276110395,-1.3846303275185516,-0.15385063667356275,78.04874497944188,78.4693055051191,-0.4305534491842238,-1.518480789137847,-1.8777217335112262,-3.2949914362577424,16.011811779857414,0.33232688903808594,1.1323304797415545,1.2469791412353501,-0.6882498611578463,3.1822081436285465,0.27936464003875017,2.21459364243195,-0.8260481749492179,85.96495114381727,13.720001232906299,0.9676145011965985,4,-0.3851966857910156,-1.6578550338745117,-2.145015239715576,-3.534743309020996,-0.6268882751464844,1,-0.026673364445596648,2.650001578332626,29.803625106811523,1.2631816792270008,29.780967712402344,4.894734043967144,29.58459281921387,-0.026673364445596648
5894,2007-04-04,29.62990951538086,30.03021049499512,29.622356414794922,30.015106201171875,27158815.0,-0.01283342738184201,-1.037727398343786,-12.749621212121212,74.10523651953491,78.62927430345395,-0.001728798235777873,-0.9562677210170563,-1.429067518065306,-2.879880828494329,15.005637749226992,0.40785408020019887,1.1934574288967994,0.7182779312133789,-1.0038245491751425,2.4403804116019003,-0.1427733089808818,1.5793291714076396,-0.28934845401789033,41.22814984482541,-32.16482756320836,0.8610512401942598,4,0.033987998962402344,-1.2386703491210938,-2.0411629676818848,-3.1495466232299805,0.27190399169921875,2,-0.008411928825230675,-1.3846303275185516,30.015106201171875,2.650001578332626,29.803625106811523,1.2631816792270008,29.780967712402344,-0.008411928825230675
5895,2007-04-05,29.66012191772461,29.72054481506348,29.22960662841797,29.38066482543945,19497489.0,0.0010196589472561968,1.4528336049248338,-0.725491943709963,74.1052502864252,78.05660502322472,-0.014523521859167943,-0.8667383333813525,-1.425086004494986,-2.8805441435384793,14.682347747496443,0.49093818664551137,1.261234508761845,0.6442606925964363,-0.9873073031617103,2.275828688354583,-0.17152330528263704,1.4600446904755096,0.475830078125,47.50013678854175,-26.962499084963298,0.8157839978790741,4,0.0037755966186523438,-1.2688827514648438,-2.0713753700256348,-3.1797590255737305,0.5740165710449219,3,0.005347563664733546,-1.037727398343786,29.62990951538086,-1.3846303275185516,30.015106201171875,2.650001578332626,29.803625106811523,0.005347563664733546
5896,2007-04-09,29.7054386138916,29.95468330383301,29.56948661804199,29.79607391357422,18308537.0,0.0015278661460900178,-1.1249927660134134,-0.32432635343579813,70.78382903118033,77.05260464386163,-0.007328812610634117,-0.7870371742452811,-1.4388730135002454,-2.8842914442268643,14.723395445040921,0.38519668579102273,1.2328448355713348,0.584592437744142,-0.9310248068848566,2.1002096823731407,-0.17321618457035726,1.3424010600586413,0.4123864746093737,52.50007365536864,-19.93465700491599,0.7578086223145,4,-0.0226593017578125,-1.314199447631836,-2.078927516937256,-3.2250757217407227,0.8006038665771484,0,0.006865005308457128,1.4528336049248338,29.66012191772461,-1.037727398343786,29.62990951538086,-1.3846303275185516,30.015106201171875,0.006865005308457128
5897,2007-04-10,29.79607391357422,29.84139060974121,29.4637451171875,29.697885513305664,18456428.0,0.0030511348733370802,3.000020202632403,-1.0833350870178244,69.2499908456938,74.83184732033791,-0.0909518488001737,-0.775249545995635,-1.4867793153484499,-2.927946185372541,15.42088263563752,0.37764549255371094,1.1679165856815672,0.5849708557128892,-0.8607134136310215,2.0306551250568,-0.13787127895906437,1.3078129903848428,0.3039868057250956,62.50015783293279,-7.172892182032818,0.7228421346719549,4,-0.11329460144042969,-1.4048347473144531,-2.169562816619873,-3.31571102142334,1.276433944702152,1,-0.004562748644131753,-1.1249927660134134,29.7054386138916,1.4528336049248338,29.66012191772461,-1.037727398343786,29.62990951538086,-0.004562748644131753
5898,2007-04-11,29.41087532043457,29.78852081298828,29.327795028686523,29.78852081298828,19687880.0,-0.012927830500654047,1.439990908861335,-3.8461314322345035,51.12359112193122,71.95767669943646,0.26266641528565415,-0.30579369111706,-1.0651251836875524,-2.4976505902946045,16.1081611592573,0.4682788848876953,1.0821460750778442,0.13632822036743164,-1.2204424928701734,1.4930989336050366,-0.5420571362513726,0.8147135769862359,0.6717763170471187,22.641495948749977,-42.52267175414234,0.6783853566188026,4,0.27190399169921875,-1.0196361541748047,-1.7900290489196777,-2.9305124282836914,1.7522659301757812,2,0.013610709732422066,3.000020202632403,29.79607391357422,-1.1249927660134134,29.7054386138916,1.4528336049248338,29.66012191772461,0.013610709732422066
5899,2007-04-12,29.19939613342285,29.41087532043457,29.06344413757324,29.41087532043457,22477151.0,-0.007190509792980637,2.285724593239328,0.5599939392408899,43.732625211029884,68.16437602511334,0.49149435868309865,-0.008496271081458673,-0.8330185832530432,-2.240640324480829,16.41102793441361,0.3474311828613317,0.9558650634943895,-0.12990922927856374,-1.3712977063644907,1.1114792478073632,-0.7506034678215272,0.4907850092643997,0.8661946038775632,15.254266306557998,-45.111388753519975,0.6206942385429631,4,0.4003019332885742,-0.8081569671630859,-1.578549861907959,-2.7190332412719727,1.842899322509762,3,0.006466633478985129,1.439990908861335,29.41087532043457,3.000020202632403,29.79607391357422,-1.1249927660134134,29.7054386138916,0.006466633478985129
5900,2007-04-13,29.335346221923828,29.456193923950195,28.9879150390625,29.267372131347656,20088920.0,0.004655921234801186,2.0243785262016805,-0.32142212922544106,49.43501212726501,65.14279906020938,0.3536618460624865,-0.033122346938522895,-0.9594845815021991,-2.3237766592536033,16.6786462608144,0.4682788848876953,0.7854150700831077,-0.06571130752563548,-1.1094884933777678,0.9780658783264968,-0.5875999004516999,0.4561772854004289,0.6901586513874989,35.93737977567979,-21.514940535661793,0.5218885929260654,4,0.22658729553222656,-0.7477331161499023,-1.7144999504089355,-2.854983329772949,1.2915420532226562,4,0.01931005964173349,2.285724593239328,29.19939613342285,1.439990908861335,29.41087532043457,3.000020202632403,29.79607391357422,0.01931005964173349
5901,2007-04-16,29.652568817138672,29.75830841064453,29.49395751953125,29.66012191772461,18103582.0,0.010813664608388507,1.5926147629915073,-0.11111734665244963,49.291800712670394,62.20845342613028,0.018227280891935038,-0.22632164506949337,-1.2662632844374215,-2.58508108228337,17.31582390506034,0.4229621887207031,0.7189161707088161,0.16540851593017436,-0.6196453484132398,0.9504623802735885,-0.2271184162415345,0.5579354481018832,0.31068066611772593,77.87613388249859,24.06607935161918,0.39252693217170764,4,-0.09063529968261719,-0.8572511672973633,-2.0317225456237793,-3.172205924987793,0.8912372589111328,0,0.019612792241282095,2.0243785262016805,29.335346221923828,2.285724593239328,29.19939613342285,1.439990908861335,29.41087532043457,0.019612792241282095
5902,2007-04-17,29.59969711303711,29.64501571655273,29.425981521606445,29.56948661804199,20741254.0,-0.001783039588496127,2.6249625151913665,-3.999747474747945,46.397667679221456,58.691667059439126,0.04372820823165924,-0.08187627577034817,-1.212355785645439,-2.4856788043839515,18.23798448197297,0.22658729553222656,0.6281606965632385,0.0517362594604478,-0.5373835941811329,0.6408561131020285,-0.24282366736034433,0.3462961862812399,0.30503230356765343,76.4148965569818,25.427047189853567,0.294559926820791,4,-0.09063434600830078,-0.8043794631958008,-1.9788508415222168,-3.1193342208862305,0.9214515686035156,1,0.030620089251941707,1.5926147629915073,29.652568817138672,2.0243785262016805,29.335346221923828,2.285724593239328,29.19939613342285,0.030620089251941707
5903,2007-04-18,29.433534622192386,29.614803314208984,29.327795028686523,29.60725021362305,18055123.0,-0.005613655106340154,2.039991110841857,-5.750173622071424,50.312508878093126,56.04803065483449,0.1326709970232436,0.15530324949051533,-1.0390318362799995,-2.2736001804246264,18.82610523925922,0.28700828552246094,0.5260421194975358,-0.15445642471313192,-0.5628706659152378,0.253957816488974,-0.35866354531418665,0.0497506958879228,0.4161859317598413,57.843122691306405,4.026930499621038,0.20420712060105362,4,0.03776454925536754,-0.6004533767700231,-1.8485641479492223,-2.9531717300415075,1.0951671600341726,2,0.055683874095373787,2.6249625151913665,29.59969711303711,1.5926147629915073,29.652568817138672,2.0243785262016805,29.335346221923828,0.055683874095373787
5904,2007-04-19,29.69033241271973,29.803625106811523,29.39576911926269,29.433534622192386,21985814.0,0.00872466707867714,-1.4545329323445524,-1.47826564335672,52.108418613778845,53.603938246762674,-0.12812853632388865,-0.07876430642882326,-1.278718852418475,-2.476974905738519,18.410058624124208,0.4078559875488317,0.4312163183881452,0.08534736633301065,-0.30951000990813426,0.4802047425741556,-0.11208132178756358,0.2827760544535849,-0.7024173736572301,86.111156577431,29.64623972354459,0.19742868812057254,4,-0.2190332412719762,-0.8572511672973668,-2.1129150390625036,-3.209969520568851,1.0951652526855433,3,0.049605670203262786,2.039991110841857,29.433534622192386,2.6249625151913665,29.59969711303711,1.5926147629915073,29.652568817138672,0.049605670203262786
5905,2007-04-20,30.1132926940918,30.13595199584961,29.78852081298828,29.78852081298828,31229585.0,0.014245724011862748,-1.1395398005567496,1.2646988918268656,56.07731684755546,51.96988133747102,-0.5364610117299584,-0.48118628359998183,-1.6707786137069398,-2.842545485597224,17.836569738888603,0.44561958312987926,0.30965043911211865,0.47960672378540536,0.025811606153528288,0.9334018414172824,0.2527091649694668,0.7065042826013439,-1.1090634536743202,97.19617565912337,40.01859770105152,0.2268975588159389,4,-0.5513591766357457,-1.1933536529541051,-2.562310695648197,-3.6329298019409215,0.4682788848876882,4,0.0308502551108627,-1.4545329323445524,29.69033241271973,2.039991110841857,29.433534622192386,2.6249625151913665,29.59969711303711,0.0308502551108627
5906,2007-04-23,30.03776359558105,30.31722068786621,29.72054481506348,30.16616249084473,31493061.0,-0.002508164725724904,1.7719149011580861,-0.39535102246968407,54.20052586986835,50.2977185623793,-0.45687999651590516,-0.3717763307193742,-1.5699462813204228,-2.709483252011715,17.337033672904973,0.5966758728027308,0.22175269334510617,0.3704673767089801,-0.09901408845216864,0.8399488418701289,0.13572664412840396,0.6052081092895563,-0.9882654449462862,71.75562512530229,14.759094483433373,0.23474073258057523,4,-0.38519573211669567,-1.0007543563842738,-2.526433944702145,-3.5574007034301722,0.9138984680175852,0,0.01961280098935525,-1.1395398005567496,30.1132926940918,-1.4545329323445524,29.69033241271973,2.039991110841857,29.433534622192386,0.01961280098935525
5907,2007-04-24,29.531721115112305,30.1812686920166,29.39576911926269,30.173715591430664,31699340.0,-0.016846876061811455,1.3908043307886673,4.999999999999723,42.15685121559166,49.30141412834156,0.008627893509018492,0.1283549478701218,-1.0322716753606542,-2.1483867625352175,16.71508818725052,0.7854995727539098,0.1156617995219591,-0.12764453887939453,-0.600831513043417,0.3455424352846279,-0.36423802596140575,0.10894894820261669,-0.40615961224365194,20.610551640115354,-31.36997025436787,0.23659348708201144,4,0.12084674835205078,-0.3625364303588867,-2.0203914642333984,-3.051358222961426,1.691843032836914,1,0.034271113322263735,1.7719149011580861,30.03776359558105,-1.1395398005567496,30.1132926940918,-1.4545329323445524,29.69033241271973,0.034271113322263735
5908,2007-04-25,29.56193351745605,29.909366607666016,29.44108772277832,29.73564910888672,33525931.0,0.0010230491553804288,-1.254553635791784,0.270587361478362,48.75346182876891,49.8592848636459,0.002342872759331982,0.08463615404363978,-1.0313096116301104,-2.124498943322763,15.560333725707428,0.4682788848876953,0.027544050203811565,-0.08610277175903747,-0.5571146635460131,0.3849091200279382,-0.3216087176525235,0.1494031741344486,-0.36487246348754354,18.032895472215138,-33.84920330110752,0.23550594589348733,4,0.09063434600830433,-0.39274883270263317,-1.980740070343014,-3.0815706253051722,1.0498485565185582,2,0.03244764634959241,1.3908043307886673,29.531721115112305,1.7719149011580861,30.03776359558105,-1.1395398005567496,30.1132926940918,0.03244764634959241
5909,2007-04-26,29.425981521606445,29.803625106811523,29.29758262634277,29.743202209472656,35009605.0,-0.004598887138736241,1.3103455782786995,1.8260922076923547,45.86664799048052,49.46279995955874,0.19424277808747448,0.23313602800148914,-0.870720464837035,-1.9428886705770836,14.748464968284372,0.5060424804687536,-0.06585546107305973,-0.22243242263794016,-0.6926806560070133,0.247815810731133,-0.457556539322475,0.012691694046594648,-0.16171088960407687,12.592595363872025,-38.19788617690966,0.2351241166845362,4,0.3814201354980469,-0.25679683685302734,-1.6559667587280273,-2.9456186294555664,1.4652576446533239,3,0.037474374807529465,-1.254553635791784,29.56193351745605,1.3908043307886673,29.531721115112305,1.7719149011580861,30.03776359558105,0.037474374807529465
5910,2007-04-27,29.184289932250977,29.54682731628418,29.09365653991699,29.327795028686523,28088528.0,-0.008213543843151094,-1.7907020449392939,0.452382527132249,41.39651139797242,48.58554559125896,0.46070132951535214,0.4672567613365075,-0.6066922372410595,-1.6614252057026881,13.755238357938637,0.45317077636719105,-0.0708833669574993,-0.44410886764526225,-0.9578586525611144,0.06964091727058985,-0.7009837601031883,-0.1872339751873362,1.1329307556152344,7.407326578332303,-41.383722819918816,0.2568748924579265,4,0.521148681640625,0.4682779312133789,-0.9176731109619105,-2.3640480041503906,1.397281646728512,4,0.05486539973634352,1.3103455782786995,29.425981521606445,-1.254553635791784,29.56193351745605,1.3908043307886673,29.531721115112305,0.05486539973634352
5911,2007-04-30,29.244712829589844,29.826284408569336,29.07855033874512,29.335346221923828,32878098.0,0.0020703912097617128,-2.5357336123237193,0.6315691538850049,40.80603075936627,47.96425260016395,0.37586625422979125,0.3843024907684125,-0.6445897674539367,-1.682406482255221,12.670538366882106,0.7477340698242152,-0.03222616529362554,-0.3568732261657708,-0.8926007065549832,0.1788542542234417,-0.624736966360377,-0.08900948597116454,1.0480365753173828,15.068443392799418,-30.667084215269576,0.26786374019460685,4,0.4531726837158203,0.4078550338745117,-0.8421440124511719,-2.2885189056396484,1.2537765502929652,0,0.045712835587737644,-1.7907020449392939,29.184289932250977,1.3103455782786995,29.425981521606445,-1.254553635791784,29.56193351745605,0.045712835587737644
5912,2007-05-01,29.335346221923828,29.58459281921387,29.22960662841797,29.403322219848636,34348135.0,0.0030991377095104244,-1.5405589871344485,0.75001052232842,48.60334486190752,47.77434548725443,0.2724413765748892,0.27066518580093657,-0.717267422502033,-1.735565150087865,11.271318074568862,0.354986190795902,-0.01817858822365892,-0.24282588958740092,-0.7822931312981893,0.2966413521233875,-0.5125595104427951,0.026907731267993285,0.9088352203369148,30.908865507923494,-17.014754272908178,0.26973362085539493,5,0.36253929138183594,0.31722164154052734,-0.9138956069946289,-2.379152297973633,0.5135974884033203,1,0.055097895536915464,-2.5357336123237193,29.244712829589844,-1.7907020449392939,29.184289932250977,1.3103455782786995,29.425981521606445,0.055097895536915464
5913,2007-05-02,29.21450233459473,29.614803314208984,29.161630630493164,29.335346221923828,32144204.0,-0.004119395299271633,-2.9999831645580275,1.7777434832625727,50.289026200663066,47.572190774686014,0.40113138862356834,0.34620460730779,-0.576579973858987,-1.5828751016240652,9.629482515600863,0.4531726837158203,-0.030358815994901533,-0.3236395835876422,-0.8451080119707228,0.19782884479543839,-0.5843737977791825,-0.06290536939610192,0.983053863525388,18.18186456069473,-32.47490009990369,0.2607342141915406,5,0.48338317871093395,0.43806552886962535,-0.7930517196655309,-2.258308410644535,1.1933517456054652,2,0.06876933210583669,-1.5405589871344485,29.335346221923828,-2.5357336123237193,29.244712829589844,-1.7907020449392939,29.184289932250977,0.06876933210583669
5914,2007-05-03,29.38066482543945,29.44108772277832,29.033233642578125,29.37311172485352,34667484.0,0.00568767144966742,5.352921952523842,-0.06250295942037014,50.85716883195589,46.992174328508284,0.2083313799719697,0.1690807767390119,-0.7169066285476546,-1.7171078803870365,8.455768116206661,0.4078540802001953,-0.026354657939851478,-0.14501485824585458,-0.6691554331263987,0.3791257166346895,-0.4070851456861284,0.11705542919441925,0.7721311383056673,43.80945051192032,-8.349448558179091,0.2620702874402725,5,0.2945623397827184,0.2719030380249059,-0.7571759223937953,-1.6389732360839808,0.9214496612548864,3,0.04190229376529242,-2.9999831645580275,29.21450233459473,-1.5405589871344485,29.335346221923828,-2.5357336123237193,29.244712829589844,0.04190229376529242
5915,2007-05-04,29.8187313079834,29.94713020324707,29.320241928100586,29.531721115112305,31485912.0,0.014910026207597848,1.3055500996099778,37.998989899025645,53.00545430082488,46.859388598614565,-0.30833773761364824,-0.2703550744748284,-1.1196183464778287,-2.1185641671299145,8.413032012745582,0.6268882751464844,-0.011090905306787135,0.28512115478515554,-0.25221781867531234,0.8224601282456234,0.01645166805491982,0.5537906415153913,0.2668909164917004,85.95039080027966,35.51427686933485,0.2686694867302347,5,-0.21148014068603516,-0.16616344451904297,-1.1820244789123535,-1.808913230895996,-0.3021144866943324,4,0.035967588533494244,5.352921952523842,29.38066482543945,-2.9999831645580275,29.21450233459473,-1.5405589871344485,29.335346221923828,0.035967588533494244
5916,2007-05-07,29.909366607666016,30.15105628967285,29.79607391357422,29.833837509155273,20791699.0,0.003039542452242028,-3.7000012626740912,0.26315824450410696,55.52564334694247,48.344809946542426,-0.4683539197239064,-0.3635696671074413,-1.1718993329725151,-2.1757909161946998,8.123672065252412,0.3549823760986328,-0.01746912554363078,0.36556005477905273,-0.1928344729304392,0.9239545824885447,0.08636279092430499,0.6447573186338005,-0.8761329650878906,78.37853056251824,29.938538401475526,0.2791972638547464,5,-0.31722164154052734,-0.25679874420166016,-1.2065720558166504,-1.8995485305786133,0.2870082855224645,0,0.02247473108110487,1.3055500996099778,29.8187313079834,5.352921952523842,29.38066482543945,-2.9999831645580275,29.21450233459473,0.02247473108110487
5917,2007-05-08,29.66012191772461,29.72809791564941,29.516616821289066,29.69033241271973,24669430.0,-0.008333332270484162,2.9999639243133434,-0.39998484810227186,53.92672441433141,48.919616900493814,-0.22236413148879208,-0.1317892912801355,-0.8985802361678559,-1.8967803908670362,7.809562465030257,0.3927497863769496,-0.0786574517441494,0.12311296463012766,-0.42557684828902964,0.671802777549285,-0.151231941829451,0.3974578710897063,-0.6045318222045886,56.081192913365676,8.465849162673912,0.2743449064595793,5,-0.0679769515991211,-0.007554054260253906,-0.9573273658752441,-1.650303840637207,0.974319458007816,1,0.02826581308343168,-3.7000012626740912,29.909366607666016,1.3055500996099778,29.8187313079834,5.352921952523842,29.38066482543945,0.02826581308343168
5918,2007-05-09,29.81117820739746,30.02265930175781,29.592145919799805,29.7054386138916,21568622.0,0.005092908589245715,-1.5909179609031319,-3.5000947029480067,52.17391304347821,49.62042412860468,-0.3736391198073292,-0.26489977712996193,-0.9904394581989706,-2.022437756926088,7.943489185277464,0.43051338195800426,-0.13001826397870175,0.25415410995483256,-0.3042806184475033,0.8125888383571684,-0.0250632542463336,0.5333714741559987,-0.733678787994382,69.59463264062956,25.739656132419654,0.2792173642011676,5,-0.21903324127197266,-0.15861034393310547,-1.1083836555480957,-1.7673721313476562,0.6117820739746094,2,0.0012668235608452871,2.9999639243133434,29.66012191772461,-3.7000012626740912,29.909366607666016,1.3055500996099778,29.8187313079834,0.0012668235608452871
5919,2007-05-10,29.38821792602539,29.909366607666016,29.38066482543945,29.78852081298828,22043806.0,-0.014187976014551351,-1.5454512061856351,-3.7857426314080596,36.956521739130324,49.12709194428888,0.048501512372965294,0.18227732495522275,-0.5278031943470722,-1.5751948075852447,8.447435436545724,0.528701782226566,-0.11174238781417145,-0.178247261047364,-0.7172716179521679,0.3607770958574399,-0.44775943949976593,0.09126491740503795,-0.2892473692169162,8.181851574660342,-27.730926113395704,0.2695121784524021,5,0.20392704010009766,0.26434993743896484,-0.3946375846862793,-1.1518125534057617,0.8308143615722656,3,0.03469540605494981,-1.5909179609031319,29.81117820739746,2.9999639243133434,29.66012191772461,-3.7000012626740912,29.909366607666016,0.03469540605494981
5920,2007-05-11,29.901813507080078,29.984893798828125,29.50151062011719,29.50151062011719,22642783.0,0.017476241068699272,-1.4150871475266362,-0.9999999999999911,47.8873464867951,49.91390480289209,-0.39404812011988355,-0.3021978440364066,-0.9927453297301128,-2.0626012508106015,9.17411234492569,0.5966758728027344,-0.10878144061176087,0.3070249557495117,-0.2403318955721474,0.8543818070711708,0.03334653008868216,0.5807033814103413,-0.7818012356143171,67.64725543256259,34.770148476381635,0.2736784256608301,5,-0.30966854095458984,-0.24924564361572266,-0.8742451667785645,-1.620091438293457,0.490936279296875,4,0.013387180664459652,-1.5454512061856351,29.38821792602539,-1.5909179609031319,29.81117820739746,2.9999639243133434,29.66012191772461,0.013387180664459652
5921,2007-05-14,30.23413848876953,30.2945613861084,29.93957710266113,29.94713020324707,29194994.0,0.011113873799352136,-1.3499984216673189,0.7169778057310641,61.53848563975218,51.35114266709706,-0.6383977383629222,-0.620534241267908,-1.2649779386882543,-2.366538763814617,9.568931769757642,0.3927478790283203,-0.0753647919932412,0.6102714538574219,-0.007298717226490226,1.227841624941334,0.3014863683154658,0.9190565393993779,-1.0935053369396286,93.38843147690159,56.52412388710185,0.3087850855419568,5,-0.5702409744262695,-0.5815706253051758,-1.2065701484680176,-1.9524164199829102,-0.3776435852050817,0,-0.023732168447498148,-1.4150871475266362,29.901813507080078,-1.5454512061856351,29.38821792602539,-1.5909179609031319,29.81117820739746,-0.023732168447498148
5922,2007-05-15,30.50604248046875,30.732627868652344,30.28700828552246,30.347431182861328,26576520.0,0.00899327731134858,-2.1891807038139177,0.552636650606413,64.36783944686505,52.91545525000839,-0.8121845864972741,-0.8654264743136366,-1.4548597961053638,-2.6058946159752594,10.35909897433388,0.4984893798828125,0.006259746841180913,0.8368581771850572,0.10442278935731508,1.5692935650127993,0.4706404832711861,1.2030758710989282,-1.3192521992677086,83.2402676004278,42.1765698600708,0.3662176939138704,5,-0.6231117248535156,-0.6457710266113281,-1.4690332412719727,-2.1487913131713867,-0.6042289733886719,1,-0.010151024587293889,-1.3499984216673189,30.23413848876953,-1.4150871475266362,29.901813507080078,-1.5454512061856351,29.38821792602539,-0.010151024587293889
5923,2007-05-16,31.07250785827637,31.132930755615234,30.50604248046875,30.521148681640625,48028100.0,0.018568956565581995,-1.1558421965753942,3.476165852954639,72.15450931036861,55.28182641427647,-1.2151625610880856,-1.3732137598917298,-1.937847254556285,-3.130398762237519,11.582951550491345,0.6268882751464844,0.10804818021325246,1.3213748931884801,0.36686568871739667,2.2758840976595636,0.8441202909529366,1.7986294954240236,-1.7929673218282502,96.55172789139363,49.74324413332712,0.47725460223554184,5,-0.8459215164184606,-1.0120849609375036,-2.0354986190795934,-2.7152566909790075,-1.7296085357666016,2,-0.014098201681756573,-2.1891807038139177,30.50604248046875,-1.3499984216673189,30.23413848876953,-1.4150871475266362,29.901813507080078,-0.014098201681756573
5924,2007-05-17,31.16314125061035,31.33685874938965,30.92900276184082,31.05740165710449,30014418.0,0.0029168354465420876,-1.2500078916632469,0.19177987414857078,77.7542722009995,58.03169506985142,-1.1469788011779798,-1.420690095957923,-1.9283495692950225,-3.177635520094359,12.595339350892615,0.4078559875488281,0.18566959449429987,1.3383678436279283,0.19503204552499653,2.48170364173086,0.7666999445764624,1.9100357426793941,-1.7353294966288608,90.5349020162099,37.142026760275066,0.5716678990514662,5,-0.8043794631958008,-1.0007543563842773,-2.126132011413574,-2.8058900833129883,-1.6465244293212855,3,-0.023751808692385357,-1.1558421965753942,31.07250785827637,-2.1891807038139177,30.50604248046875,-1.3499984216673189,30.23413848876953,-0.023751808692385357
5925,2007-05-18,31.042295455932614,31.344411849975586,30.87613296508789,31.208459854125977,34867540.0,-0.0038778438189497333,1.137925929796146,-1.5714491864785696,74.79169943900764,60.17236796896977,-0.9323662905278844,-1.292968369975302,-1.7330092466091251,-3.016308373339246,13.021985934688368,0.4682788848876953,0.27411052459191865,1.1710719108581493,-0.09094350345948854,2.433087325175787,0.5400642036993304,1.8020796180169683,-1.4235790024103068,78.49452438299159,19.41719992128302,0.6310077071588193,5,-0.6797571182250941,-0.8761320114135707,-2.046826839447018,-2.6850442886352504,-1.367069244384762,4,-0.026520692372883792,-1.2500078916632469,31.16314125061035,-1.1558421965753942,31.07250785827637,-2.1891807038139177,30.50604248046875,-0.026520692372883792
5926,2007-05-21,30.626888275146484,31.1933536529541,30.5362548828125,31.042295455932614,34168733.0,-0.01338197368090377,-1.2025387671859067,2.499977042631758,66.34803048168678,61.55251308756482,-0.4520086266550578,-0.8760795211647938,-1.2473726133110965,-2.5601331015228226,12.878194839907758,0.6570987701416016,0.34827697906099075,0.7262084960937507,-0.578937916731963,2.0313549089194645,0.07363528968089383,1.3787817025066076,-0.8010883740497832,32.14288291148374,-29.237739329629107,0.6525732064128569,5,-0.26434993743896484,-0.4380655288696289,-1.5521149635314941,-2.269637107849121,-0.43051338195800426,0,-0.0076448670418644005,1.137925929796146,31.042295455932614,-1.2500078916632469,31.16314125061035,-1.1558421965753942,31.07250785827637,-0.0076448670418644005
5927,2007-05-22,30.543806076049805,30.74773406982422,30.377643585205078,30.664653778076172,20470364.0,-0.002712720872923291,1.5789533145040704,0.2909138493891013,66.98841077682698,63.198568391270236,-0.2574691785690213,-0.7518336842843496,-1.105996345304149,-2.436713818604588,13.332817227634369,0.3700904846191406,0.3870330689155139,0.5925220489501939,-0.7307473586846527,1.9157914565850405,-0.0691126548672294,1.2541567527676172,-0.5357727410876372,17.1874167677784,-47.6062553014702,0.6616347038174232,5,-0.18126773834228516,-0.3549833297729492,-1.365180492401123,-2.1865549087524414,0.22658729553222656,1,-0.022502473030834635,-1.2025387671859067,30.626888275146484,1.137925929796146,31.042295455932614,-1.2500078916632469,31.16314125061035,-0.022502473030834635
5928,2007-05-23,30.521148681640625,30.74018096923828,30.42296028137207,30.634441375732425,19807702.0,-0.0007417999692889143,-1.0487693710118504,0.9374832304803085,65.1302797905645,66.3289859525407,-0.13802650803676286,-0.6889526685786258,-1.0289760677040114,-2.378386090395839,13.812007974103773,0.31722068786621094,0.41390845613363325,0.5219038963317857,-0.8114414305328737,1.855249223196445,-0.14476876710054398,1.1885765597641154,-0.3527499248768464,14.843794698785672,-50.43121336702012,0.6666726634323292,5,-0.09818744659423828,-0.33232593536376953,-1.3689584732055664,-2.1638975143432617,0.8232631683349609,2,-0.020292000835902213,1.5789533145040704,30.543806076049805,-1.2025387671859067,30.626888275146484,1.137925929796146,31.042295455932614,-0.020292000835902213
5929,2007-05-24,30.52870178222656,30.815710067749023,30.32477378845215,30.51359558105469,25060407.0,0.0002474710458875151,-1.4999951436036403,-0.13333782282225035,60.63350406938374,67.74522568393944,0.03711403824591741,-0.6426035216569375,-0.9797402527088046,-2.350827585384959,14.555339308872552,0.490936279296875,0.4703180067823922,0.4743209838867166,-0.8503828127256625,1.7990247804990958,-0.18803091441947117,1.1366728821929044,-0.2191814542773649,20.000037412267883,-40.89744666803797,0.662351898306189,5,0.11329269409180043,-0.3398790359497035,-1.3765115737915004,-2.1714506149291957,1.0800590515136754,3,-0.03884221701189894,-1.0487693710118504,30.521148681640625,1.5789533145040704,30.543806076049805,-1.2025387671859067,30.626888275146484,-0.03884221701189894
5930,2007-05-25,30.785497665405273,30.94410896301269,30.5362548828125,30.566465377807614,18055520.0,0.008411621463976449,-1.9189428996546152,14.499494949502004,62.499993196838325,67.85205985694903,-0.09068551157851701,-0.8150798610189796,-1.1690181507154591,-2.5736770931234645,15.85521573161637,0.4154071807861328,0.5354839410060244,0.6510564804077141,-0.6454790777485542,1.9475920385639824,0.0027887013295817553,1.2993242594858465,-0.460723876953125,53.04335223305065,-5.40979477856871,0.6482677790781334,5,0.03021240234375,-0.596674919128418,-1.6333074569702148,-2.42824649810791,0.5589141845703125,4,-0.041216837158429054,-1.4999951436036403,30.52870178222656,-1.0487693710118504,30.521148681640625,1.5789533145040704,30.543806076049805,-0.041216837158429054
5931,2007-05-29,30.58157157897949,30.94410896301269,30.5362548828125,30.815710067749023,19753418.0,-0.006624095820771614,-1.5116341896002694,-1.0689679194677617,63.318797036425956,67.73549958912245,0.18741550592191913,-0.5332020005986386,-0.8995255670206888,-2.3269980073131045,16.670930216253762,0.40785408020019176,0.6906094697122853,0.38028745651244833,-0.8597227838053634,1.62029769683026,-0.23971766364645575,1.0002925766713524,-0.2567977905273402,41.463459702503435,-16.57550290506608,0.6200051201589052,5,0.25302124023437855,-0.39274883270263317,-1.3406352996826136,-2.2243204116821254,0.35498428344727273,1,-0.02963697810921595,-1.9189428996546152,30.785497665405273,-1.4999951436036403,30.52870178222656,-1.0487693710118504,30.521148681640625,-0.02963697810921595
5932,2007-05-30,30.951662063598636,30.966766357421875,30.385196685791016,30.40030288696289,26926718.0,0.012101748389985678,1.0000065593340963,-2.3548421258431156,65.50311181265032,66.9964554227093,-0.12607441937450758,-0.8179291291900235,-1.21300657668802,-2.6463224831983148,17.392757067491697,0.5815696716308594,0.7917717408420906,0.6695621490478558,-0.5432046218983935,1.8823289199941051,0.0631787635747294,1.2759455345209822,0.3927497863769496,97.64727902575599,39.373470346488304,0.6063833854731252,5,-0.11706924438476918,-0.7628393173217809,-1.60687351226807,-2.5037765502929723,-0.2416915893554723,2,-0.024402152261103538,-1.5116341896002694,30.58157157897949,-1.9189428996546152,30.785497665405273,-1.4999951436036403,30.52870178222656,-0.024402152261103538
5933,2007-05-31,31.22356414794922,31.23867034912109,30.93655586242676,30.966766357421875,25700826.0,0.00878473291004167,1.1052526648767935,0.4657540880960011,76.01716362220559,66.80344335839885,-0.41828269300194876,-0.9819448487675402,-1.432007626017377,-2.8588498081560907,18.48469837913481,0.30211448669432883,0.830813521698655,0.8410111427307143,-0.3315783654609561,2.0136006509223847,0.2547163886348791,1.4273058968265495,0.10166339874267649,98.34705569295346,32.34331266941443,0.5862947540958343,5,-0.38897132873535156,-1.0347414016723633,-1.812687873840332,-2.7756786346435547,-0.6419925689697301,3,-0.014513742704705068,1.0000065593340963,30.951662063598636,-1.5116341896002694,30.58157157897949,-1.9189428996546152,30.785497665405273,-0.014513742704705068
5934,2007-06-01,30.61178207397461,31.3066463470459,30.385196685791016,31.268882751464844,30306890.0,-0.019593601520817794,1.5154644006373208,-2.558825277043287,59.79167039328932,65.13677346443016,0.11964631473464138,-0.28796567479502855,-0.7964741803308826,-2.1888387121235944,19.479302469010157,0.9214496612548828,0.8236052788438357,0.16767320632934712,-0.9087803071877154,1.2441267198464097,-0.3705535504291859,0.7058999630878802,-0.22658538818359375,24.590099460779747,-39.503583256170266,0.5382267567585315,6,0.20392799377441406,-0.4229593276977539,-1.2009057998657227,-2.1638965606689453,-0.7779445648193359,4,0.02393293452274503,1.1052526648767935,31.22356414794922,1.0000065593340963,30.951662063598636,-1.5116341896002694,30.58157157897949,0.02393293452274503
5935,2007-06-04,30.89123916625977,30.966766357421875,30.50604248046875,30.626888275146484,17128456.0,0.00912906970296068,1.2181898325007345,-0.40229891730284134,59.19664499044326,64.34217507651421,-0.20505523012522175,-0.5090527952903834,-1.0545301052947664,-2.4094183587947384,19.515674453161008,0.460723876953125,0.7353355484660256,0.39350490570068786,-0.6583493516275247,1.4453591630289004,-0.13242222296341666,0.9194320343647924,-0.5060424804687536,54.91808199045794,-5.244051472850792,0.525927128664106,6,-0.07552909851074574,-0.7024164199829137,-1.402945995330814,-2.443353652954105,-0.8232631683349645,0,0.023227351405966212,1.5154644006373208,30.61178207397461,1.1052526648767935,31.22356414794922,1.0000065593340963,30.951662063598636,0.023227351405966212
5936,2007-06-05,30.58157157897949,30.861026763916016,30.32477378845215,30.732627868652344,23932359.0,-0.010024446918869723,1.6296315348893764,-0.5714234177032583,51.046032399294326,62.570799701232815,0.10896724571514582,-0.15435715968702013,-0.7210182398731249,-2.043161675225477,19.058949348051957,0.5664653778076207,0.6054837382465728,0.050227069854731354,-0.9647810217333053,1.065235161442768,-0.45727697593928696,0.5577311156487497,0.7250747680664098,26.15388201653473,-29.804767229859372,0.5075040457940181,6,0.2341384887695348,-0.39274883270263317,-0.9025683403015101,-2.1336860656738246,-0.007553100585933947,1,0.024944443061927002,1.2181898325007345,30.89123916625977,1.5154644006373208,30.61178207397461,1.1052526648767935,31.22356414794922,0.024944443061927002
5937,2007-06-06,30.49848937988281,30.76284027099609,30.362537384033203,30.40030288696289,22506676.0,-0.0027167406646225745,-3.608665100243706,-0.6499993686629156,40.82123379043501,59.86979459010731,0.20667985848684012,-0.00552970180972423,-0.6250355994524384,-1.9089464804597718,19.239599551832757,0.4003028869628871,0.4859000498260535,-0.07477350234985636,-1.0038992293948112,0.8543522246950985,-0.5393363658723338,0.3897893611726211,0.7885195159912151,17.692274818175804,-31.762989814814844,0.46456286352247667,6,0.3172206878662145,-0.3096666336059535,-0.8232626914977992,-2.050603866577145,0.015106201171882105,2,0.014363546898585211,1.6296315348893764,30.58157157897949,1.2181898325007345,30.89123916625977,1.5154644006373208,30.61178207397461,0.014363546898585211
5938,2007-06-07,29.84894371032715,30.58912467956543,29.524169921875,30.362537384033203,41573070.0,-0.021297634170173274,1.203123119568327,-5.230797622285437,32.17212839044147,56.70741951466928,0.8390843767215515,0.6819544928268115,0.02696332325030326,-1.2144201235090435,19.43025092625115,1.0649547576904297,0.406891368203695,-0.7262074470520012,-1.6489434620616557,0.19652856795765317,-1.1875754545568284,-0.26483943954717404,1.418820483398438,18.22036936174402,-24.962969819245117,0.4613680075048265,6,0.5664644241333008,0.33987903594970703,-0.17371702194213867,-1.4010581970214844,0.5211467742919922,3,0.02884613848556783,-3.608665100243706,30.49848937988281,1.6296315348893764,30.58157157897949,1.2181898325007345,30.89123916625977,0.02884613848556783
5939,2007-06-08,30.407854080200195,30.43051338195801,29.8187313079834,29.984893798828125,31158089.0,0.018724628090597273,1.6128962621123688,-0.823530940947967,42.30767451863712,54.46382855042471,0.2919284163520608,0.21433864074060693,-0.51101761604912,-1.72343713228096,20.11471599825897,0.6117820739746129,0.3416012292095729,-0.2182788848876953,-0.9597629232049059,0.5232051534295152,-0.5890209040463006,0.15246313427090996,0.7901663426513679,61.25650504537666,21.608697699213714,0.3707420191586058,6,0.007554054260253906,-0.21903133392333984,-0.7326273918151855,-1.9599685668945312,-0.31722068786621094,4,0.005712915430372556,1.203123119568327,29.84894371032715,-3.608665100243706,30.49848937988281,1.6296315348893764,30.58157157897949,0.005712915430372556
5940,2007-06-11,30.302114486694336,30.566465377807614,30.12084579467773,30.362537384033203,24176505.0,-0.0034773776941632306,-1.1071462392842133,-0.14285714285714285,45.74256088931786,52.510913422968244,0.3597174051750507,0.3706066318925707,-0.3905025705233527,-1.5662241611802799,20.5875979119264,0.4456195831298828,0.28482073221920245,-0.3440335273742683,-1.022092755342154,0.33402570059361736,-0.6830631413582111,-0.005003913390325465,0.8289519161181644,58.19206218308513,16.86810386291762,0.33902961398394305,6,0.11329364776611328,0.03021240234375,-0.6382169723510742,-1.8542289733886719,-0.3700904846191406,0,-0.01545360729676748,1.6128962621123688,30.407854080200195,1.203123119568327,29.84894371032715,-3.608665100243706,30.49848937988281,-0.01545360729676748
5941,2007-06-12,29.516616821289066,30.2945613861084,29.4637451171875,30.15860939025879,30760492.0,-0.02592220637771603,-1.222218254261802,10.62498816250507,38.62875173722338,49.524873414587475,1.093229638768097,1.159016573387735,0.3946169149021479,-0.7396898766191633,20.90403174274979,0.8383693695068359,0.2320896564450905,-1.093655109405514,-1.9226338728137229,-0.26467634599730516,-1.5081444911096185,-0.6791657277014096,1.5501737222859333,4.069886947585074,-38.642133458909115,0.41448938170410377,6,0.8685789108276332,0.8459215164184535,0.11329269409179332,-1.068731307983402,0.43051338195800426,1,0.01867961968588716,-1.1071462392842133,30.302114486694336,1.6128962621123688,30.407854080200195,1.203123119568327,29.84894371032715,0.01867961968588716
5942,2007-06-13,30.19637489318848,30.219032287597656,29.47885131835937,29.750755310058594,30076911.0,0.023029674302277536,2.015396808746241,-0.6941195345064847,46.86130536517249,46.28533360825047,0.3297431637995132,0.47945118225745986,-0.27835871333689965,-1.3746449344203135,20.57216567152204,0.7401809692382848,0.16166334732293208,-0.3984136581420863,-1.2469268819319659,0.4500995656477933,-0.8226702700370261,0.025842953752853504,0.7742329248032682,65.10068251576665,18.084286471182025,0.42425661189494057,6,0.1888208389282191,0.16616344451903942,-0.5740184783935582,-1.748489379882816,-0.6948642730712891,2,0.012506255686018264,-1.222218254261802,29.516616821289066,-1.1071462392842133,30.302114486694336,1.6128962621123688,30.407854080200195,0.012506255686018264
5943,2007-06-14,30.634441375732425,30.913896560668945,30.28700828552246,30.28700828552246,33643634.0,0.014507254069188402,-2.608684911201998,0.7796629756926479,50.94339237349347,45.302191606050926,-0.2242621337464925,0.0072551062345525,-0.7112302529580852,-1.767318187290261,19.169952317382275,0.7175216674804652,0.11073480898668464,0.061556148529057,-0.7571258834547976,0.8802381805129116,-0.3477848674628703,0.4708971645209843,-1.1706962585449254,80.72924133595185,29.04398351632142,0.4093410159919273,6,-0.4191856384277379,-0.2719030380249059,-1.0120849609375036,-2.1865558624267614,-0.4003028869628942,3,-0.003944769000209791,2.015396808746241,30.19637489318848,-1.222218254261802,29.516616821289066,-1.1071462392842133,30.302114486694336,-0.003944769000209791
5944,2007-06-15,30.42296028137207,30.90634346008301,30.392749786376953,30.90634346008301,48190422.0,-0.006903376881155832,1.12499605416836,-1.3912986193077284,46.739130434782616,43.91802332208864,-0.04736285437205012,0.16911087881210918,-0.4844865956347917,-1.512298157337998,17.44552036316542,0.5135936737060582,0.008832493530704255,-0.11291589736938334,-0.8848339735987665,0.6590021788599998,-0.4988749354840749,0.2730431407453082,-0.9441089630126989,66.14586141994509,14.027944331749012,0.385959038114692,6,-0.23413944244384766,-0.06042194366455078,-0.8006038665771484,-1.9750747680664062,-0.45317077636718395,4,-0.00173782551940882,-2.608684911201998,30.634441375732425,2.015396808746241,30.19637489318848,-1.222218254261802,29.516616821289066,-0.00173782551940882
5945,2007-06-18,30.219032287597656,30.649547576904297,30.21147918701172,30.438066482543945,29568627.0,-0.006703095027188355,-2.741929177154867,0.45312746614476135,46.73911439785433,43.43947687748419,0.057200216623350286,0.32485519301503274,-0.2683250040596228,-1.280890944162067,15.868867127484174,0.4380683898925781,-0.17152010220232583,-0.27568073272705007,-1.0212451120678132,0.46988364661371307,-0.6484629223974316,0.0971014569433315,-0.7114800643920915,52.08333059317609,-1.3252021588996001,0.37278218967038174,6,-0.030211448669433594,0.18504619598388672,-0.5966758728027344,-1.7711467742919922,0.37009239196777344,0,-0.00424894133080389,1.12499605416836,30.42296028137207,-2.608684911201998,30.634441375732425,2.015396808746241,30.19637489318848,-0.00424894133080389
5946,2007-06-19,30.392749786376953,30.51359558105469,30.098186492919922,30.21147918701172,19709991.0,0.005748612236355255,-1.0370380762647835,-0.8275904107561152,44.78873119206631,43.88030992210989,-0.16329008378695065,0.1398683643920826,-0.4289989783149295,-1.4277696530725095,15.110785028219365,0.4154090881347692,-0.2409864128240642,-0.09025630950927876,-0.8344336821503617,0.6539210631318042,-0.46234499582982025,0.2818323768112627,-0.8570706764221221,63.684296569406115,15.216025477059233,0.3720886863205407,6,-0.20392894744873047,0.011328697204589844,-0.7703933715820312,-1.9108762741088867,-0.20392799377441406,1,-0.015159068775944418,-2.741929177154867,30.219032287597656,1.12499605416836,30.42296028137207,-2.608684911201998,30.634441375732425,-0.015159068775944418
5947,2007-06-20,29.85649490356445,30.657100677490234,29.833837509155273,30.483383178710934,31342258.0,-0.017644171277087617,-1.4494478304788754,-3.4583008901702477,37.852351268257785,44.51144579742282,0.3043238909756347,0.6556046741363808,0.11141513601108954,-0.8628184982185196,14.825381874240223,0.8232631683349609,-0.3479246981661781,-0.5921456336975126,-1.3863018722554834,0.2020106048604582,-0.9892237529764998,-0.19506751441852543,-0.29325144459533803,2.097792188068092,-38.4062634027104,0.3970781192789857,6,0.3323259353637731,0.5475835800170934,-0.19826221466064098,-1.3746213912963832,-0.21903228759764914,2,0.0030356979268788553,-1.0370380762647835,30.392749786376953,-2.741929177154867,30.219032287597656,1.12499605416836,30.42296028137207,0.0030356979268788553
5948,2007-06-21,29.901813507080078,30.14350509643555,29.69033241271973,29.984893798828125,25153882.0,0.0015178809053777442,1.264148965569778,0.13252806766665653,42.98508925340733,44.58671410128617,0.29870563793672034,0.5918525998656072,0.0832861263381588,-0.8802125598317403,14.600527632001597,0.4531726837158203,-0.4019740064308053,-0.5158602714538567,-1.3456139686317101,0.3138934257239967,-0.9307371200427852,-0.10098342286492823,-0.3115569860769689,17.391379364431746,-24.08776853389934,0.4148768485889271,6,0.28700733184814453,0.5022649765014648,-0.03021240234375,-1.2122364044189453,0.135950088500973,3,-0.013387244451514735,-1.4494478304788754,29.85649490356445,-1.0370380762647835,30.392749786376953,-2.741929177154867,30.219032287597656,-0.013387244451514735
5949,2007-06-22,29.34289932250977,30.015106201171875,29.22960662841797,29.909366607666016,48939409.0,-0.018691648399116967,1.0194180470152108,6.818311217227562,35.502115274985755,43.44888681080482,0.7718364649666505,1.11451630073622,0.6600673346273176,-0.30333506928856835,14.824680758822161,0.7854995727539062,-0.4284492028665241,-1.0154843330383265,-1.9716653036270628,-0.059303362449590225,-1.4935748183326965,-0.5373938477439566,1.5709972381591761,7.93647400249618,-30.52734840899939,0.47809048529436854,6,0.7288522720336879,0.9441099166870082,0.8006052970886195,-0.45317077636719105,0.2341403961181605,4,0.03037324827598309,1.264148965569778,29.901813507080078,-1.4494478304788754,29.85649490356445,-1.0370380762647835,30.392749786376953,0.03037324827598309
5950,2007-06-25,29.516616821289066,30.1132926940918,29.34289932250977,29.531721115112305,32041462.0,0.005920256784101463,-3.2499855320269146,0.026664017885997558,39.767787157042086,43.575446301895795,0.5307975594271106,0.8863046383381743,0.5022211031780159,-0.4644090030397372,14.760958784751773,0.7703933715820312,-0.35730191988840687,-0.7783227920532205,-1.782365339533424,0.22571975542698297,-1.2803440657933223,-0.2763015183131188,1.3635939407348587,20.10587666250703,-19.09239940346241,0.5020212737401025,6,0.555134773254391,0.7703924179077113,0.7439575195312464,-0.5249242782592809,0.8685798645019496,0,0.015353137741347389,1.0194180470152108,29.34289932250977,1.264148965569778,29.901813507080078,-1.4494478304788754,29.85649490356445,0.015353137741347389
5951,2007-06-26,29.67522621154785,30.10573959350586,29.531721115112305,29.68277931213379,31449237.0,0.005373562668753662,-2.8974202906058175,0.5000631392853809,42.20314838705952,43.057873304327686,0.4437142470913038,0.6917805738142846,0.3514266693771191,-0.610771349743839,14.693793196022225,0.5891227722167933,-0.36639115599171035,-0.5743961334228516,-1.6054196970772523,0.45662743023154917,-1.089907915250052,-0.058884351595651196,1.171972467803954,31.21691354296663,-10.259649739244288,0.5155117818271997,6,0.39652538299560547,0.592900276184082,0.5891246795654297,-0.6797571182250977,0.9894275665283203,1,0.030796680756622008,-3.2499855320269146,29.516616821289066,1.0194180470152108,29.34289932250977,1.264148965569778,29.901813507080078,0.030796680756622008
5952,2007-06-27,30.19637489318848,30.271902084350586,29.456193923950195,29.59969711303711,29938023.0,0.017561742509576206,1.1818191093980772,-78.99772727272774,53.37242283310626,43.32776557761799,-0.08653445718610797,0.1171529130157829,-0.15398566129459468,-1.1209803017639217,14.874084272439964,0.8157081604003906,-0.3768633974441613,-0.015483093261714487,-0.9921312964709585,0.9611651099475296,-0.5038071948663365,0.47284100834290754,0.6184719451446483,92.75376374978761,46.33876083181102,0.48832410160462136,6,-0.12839984893799183,0.07175159454345348,0.07930564880370738,-1.004531860351566,-0.40030097961426137,2,-0.00025013269349905,-2.8974202906058175,29.67522621154785,-3.2499855320269146,29.516616821289066,1.0194180470152108,29.34289932250977,-0.00025013269349905
5953,2007-06-28,30.77039337158203,31.344411849975586,30.26435089111328,30.347431182861328,35727081.0,0.019009516222526335,-2.666675300288147,0.7088619733977729,53.50878196946645,44.07994908147175,-0.7143629925791721,-0.5191751047394391,-0.6999164611115205,-1.6766303717597317,14.038081582825775,1.1480369567871058,-0.26715441472996204,0.5811939239501953,-0.3142791785936794,1.47666702649407,0.13345737267825797,1.0289304752221327,-1.5407867431640625,72.85714672244033,27.14964492321284,0.4477365512719376,6,-0.4833841323852539,-0.4833841323852539,-0.49471282958984375,-1.3708457946777344,-0.36253929138183594,3,-0.0368188583725273,1.1818191093980772,30.19637489318848,-2.8974202906058175,29.67522621154785,-3.2499855320269146,29.516616821289066,-0.0368188583725273
5954,2007-06-29,31.344411849975586,31.374622344970703,30.84592056274414,30.92900276184082,49754728.0,0.018654895680459083,1.2222293483837865,0.98214237398198,59.24932821588086,45.46997283903026,-1.2783612279682792,-1.0914518869446326,-1.246876635880703,-2.225379352966037,14.480475543191151,0.6042289733886719,-0.23105423187697482,1.1185809135437026,0.0989840203848864,2.138177806702519,0.6087824669642963,1.628379360123109,-2.072509117126465,98.51306036004236,52.13819267469209,0.5097984465794075,6,-1.04229736328125,-1.04229736328125,-1.0385198593139648,-1.944864273071289,-0.7854995727539062,4,-0.04168680084503018,-2.666675300288147,30.77039337158203,1.1818191093980772,30.19637489318848,-2.8974202906058175,29.67522621154785,-0.04168680084503018
5955,2007-07-02,31.608760833740234,31.6691837310791,31.019636154174805,31.29909324645996,47622294.0,0.008433687798319767,2.0175488341389287,0.7454521244846047,70.45786361150708,48.32209866341257,-1.48054073075415,-1.369504997767656,-1.494173034307444,-2.4584441921792433,15.112691145773532,0.6495475769042969,-0.24625042144358034,1.3470538139343269,0.1879271201694266,2.506180507699227,0.7674904670518785,1.9266171608167753,-2.252749316406252,97.26962604417692,43.66210934365325,0.5795633468824498,7,-1.1593656539916992,-1.1593656539916992,-1.193352222442627,-2.171449661254883,-1.1329307556152344,0,-0.064277151698512,1.2222293483837865,31.344411849975586,-2.666675300288147,30.77039337158203,1.1818191093980772,30.19637489318848,-0.064277151698512
5956,2007-07-03,31.344411849975586,31.601207733154297,31.132930755615234,31.57099723815918,19429965.0,-0.008363155555357049,2.263181679226976,-0.7317052138831572,62.21864129322689,51.029464221742465,-1.1923952407452028,-1.10155285923382,-1.213056735004546,-2.166683778696793,16.17433704503228,0.475830078125,-0.22213718054475606,1.044562816619873,-0.20551675449355855,2.2946423877333046,0.41952303106315725,1.6696026021765888,-1.8496099998168951,85.32429385543041,31.800342670402586,0.6250397855567152,7,-0.8950166702270508,-0.8950166702270508,-0.8421454429626465,-1.9071006774902344,-1.6993961334228551,1,-0.03060242982945993,2.0175488341389287,31.608760833740234,1.2222293483837865,31.344411849975586,-2.666675300288147,30.77039337158203,-0.03060242982945993
5957,2007-07-05,30.93655586242676,31.3066463470459,30.883686065673828,31.29909324645996,28033317.0,-0.013012079776802188,1.2399971716314635,1.6000033671167222,53.23623768954757,52.16848071464694,-0.6875210710804218,-0.6948190385371333,-0.7765132908448358,-1.727721049524149,17.12420862374195,0.4607257843017578,-0.19000194382198288,0.6148035049438505,-0.6649302193176325,1.8945372292053335,-0.02506335718689101,1.254670367074592,-1.3112910994128448,47.8494630955406,-2.140950586949984,0.6398668621307413,7,-0.4871606826782262,-0.4871606826782262,-0.42484807968140004,-1.4123868942260778,-1.5785503387451207,3,-0.008789022461314855,2.263181679226976,31.344411849975586,2.0175488341389287,31.608760833740234,1.2222293483837865,31.344411849975586,-0.008789022461314855
5958,2007-07-06,30.709970474243164,30.951662063598636,30.46827888488769,30.815710067749023,25314483.0,-0.007324195660021404,1.559996767578805,0.2916653513894617,53.06452453802817,54.119859521651655,-0.3735229282467465,-0.4220594712643795,-0.5242558998900577,-1.4717542793378016,16.660762664987836,0.4833831787109446,-0.16208504652173517,0.34516677856445455,-0.9254948276991897,1.6158283848280988,-0.29016402456736756,0.9804975816962767,-0.9620705731453363,20.125790159143847,-26.671808413851075,0.6353308031318217,7,-0.20392894744873047,-0.2605752944946289,-0.19826269149780273,-1.1593656539916992,-1.193353652954098,4,-0.029758952762114932,1.2399971716314635,30.93655586242676,2.263181679226976,31.344411849975586,2.0175488341389287,31.608760833740234,-0.029758952762114932
5959,2007-07-09,30.58157157897949,30.89123916625977,30.40030288696289,30.89123916625977,22733477.0,-0.00418101656500669,2.1707308059498747,2.928586889859009,53.93443837768039,55.693931879500354,-0.05692707148735465,-0.29510920620431236,-0.3667648974361519,-1.3171961229290865,16.21219039461139,0.49093627929687855,-0.042244976133908096,0.20808200836181356,-1.0661885115339729,1.4823525282576,-0.42905325158607965,0.8452172683097068,-0.7183946480827856,14.285714285714004,-30.52786190309129,0.6371352599478934,7,-0.018882751464840197,-0.13217639923095348,-0.0698637962341273,-0.8987913131713832,-1.6842899322509695,0,-0.005680463423230364,1.559996767578805,30.709970474243164,1.2399971716314635,30.93655586242676,2.263181679226976,31.344411849975586,-0.005680463423230364
5960,2007-07-10,29.833837509155273,30.51359558105469,29.8187313079834,30.46072578430176,36239204.0,-0.024450478873956127,-1.114940059795082,2.0243909950416947,44.606418823778874,55.96096192802472,0.8275640693824542,0.4382112763926429,0.40976399497490235,-0.5473852551125304,16.374223542210185,0.7628402709960902,0.02199958092217713,-0.5162382125854492,-1.8130400461144163,0.7805636209435178,-1.1646391293499327,0.1321627041790343,1.8353462219238281,0.8474839250918375,-39.86148443077312,0.6484009167644839,7,0.728851318359375,0.6155576705932617,0.668428897857666,-0.15105724334716797,-1.1404838562011719,1,0.024303771442205413,2.1707308059498747,30.58157157897949,1.559996767578805,30.709970474243164,1.2399971716314635,30.93655586242676,0.024303771442205413
5961,2007-07-11,30.067975997924805,30.098186492919922,29.54682731628418,29.871601104736328,30981468.0,0.007848084869996441,3.2941434248152413,-0.31325341527976214,52.167189258519024,55.82704708640392,0.7319704646206162,0.26087219784901805,0.20578681675556965,-0.7583436894528077,15.661925033048696,0.5513591766357422,0.19465258943171193,-0.3096676826477065,-1.5542583273947486,0.9349229620993356,-0.9319630050212275,0.31262763972581453,1.564198684692382,29.61376553673541,-15.319170307969575,0.6222953223735213,7,0.5400295257568359,0.38141918182373047,0.43429040908813477,-0.3851957321166992,-1.4274921417236328,2,0.013564400883795624,-1.114940059795082,29.833837509155273,2.1707308059498747,30.58157157897949,1.559996767578805,30.709970474243164,0.013564400883795624
5962,2007-07-12,30.574018478393555,30.61933517456055,29.97734069824219,30.226585388183594,31908797.0,0.016829948264681205,1.931036734836002,1.7692337577823751,56.2941954933411,56.13653747794555,0.3186384287315285,-0.2270695200207271,-0.2665140665924248,-1.2410431203089587,14.567456933201939,0.6419944763183594,0.3501398473277675,0.17749261856079102,-1.0669774103251939,1.421962647446776,-0.44474239588220144,0.7997276330037835,0.9747423095703134,73.11829124905961,23.6811388590464,0.6222350144429932,7,0.03398704528808594,-0.12462329864501953,-0.07175207138061523,-0.4078550338745117,-1.0800609588623047,3,-0.030385366663441493,3.2941434248152413,30.067975997924805,-1.114940059795082,29.833837509155273,2.1707308059498747,30.58157157897949,-0.030385366663441493
5963,2007-07-13,30.51359558105469,30.87613296508789,30.438066482543945,30.59667778015137,24603760.0,-0.0019762824890540154,-2.7419128848048264,-0.23913150887980017,62.09050058267759,56.45222329647852,0.3786197065442778,-0.18568442276011154,-0.16846025713475754,-1.1559443894531576,14.767033436390214,0.4380664825439453,0.4902497566452766,0.12311201095581481,-1.1176622118918367,1.3638862338034663,-0.4972751004680127,0.7434991223796423,0.9550878680419892,71.91012670619237,16.511935993725714,0.6203871114238264,7,0.09440994262694957,-0.0642004013061559,-0.0113291740417516,-0.3474321365356481,-1.321752548217777,4,-0.03787131720689563,1.931036734836002,30.574018478393555,3.2941434248152413,30.067975997924805,-1.114940059795082,29.833837509155273,-0.03787131720689563
5964,2007-07-16,30.37009048461914,30.649547576904297,30.226585388183594,30.543806076049805,18934921.0,-0.004702988740030722,1.1960733826842613,2.0908882205743935,58.86969849058964,55.16464939415435,0.4127924996404104,-0.04884773390124053,0.006427344280801606,-0.9865384594044428,15.088736448121578,0.4229621887207031,0.5238478827259101,-0.017749595642090554,-1.258457761233526,1.2229585699493448,-0.6381036784378082,0.6026044871536271,1.0217187191650403,61.931818997071474,1.9839036321792918,0.620354082795718,7,0.20392704010009766,0.07930469512939453,-0.06797504425048828,-0.20392704010009766,-1.1027183532714844,0,-0.028102440582530197,-2.7419128848048264,30.51359558105469,1.931036734836002,30.574018478393555,3.2941434248152413,30.067975997924805,-0.028102440582530197
5965,2007-07-17,30.090633392333984,30.347431182861328,30.04531669616699,30.24169158935547,26206859.0,-0.009201720766248145,-1.4999999999999558,0.8695719006994082,54.21132562018501,54.274947652705265,0.5076404941244306,0.23241274476249885,0.3005443122869984,-0.6806130192552509,15.219175396027037,0.324773788452152,0.5080249055348318,-0.2907867431640625,-1.5364914478407279,0.9549179615126029,-0.913639095502397,0.33206560917427197,1.2273765359501958,40.90903221085346,-21.736556736831687,0.6228523523383331,7,0.3361034393310547,0.3587617874145508,0.21148204803466797,0.0755300521850586,-0.04531669616699574,1,-0.03965857847011911,1.1960733826842613,30.37009048461914,-2.7419128848048264,30.51359558105469,1.931036734836002,30.574018478393555,-0.03965857847011911
5966,2007-07-18,29.932024002075195,30.19637489318848,29.66012191772461,30.090633392333984,24235555.0,-0.005271055221429677,1.8979410931017235,1.0499886360766686,47.10743215209081,53.593969259654514,0.49710990575453806,0.3739063218420213,0.46935088453462015,-0.4955858981570316,15.35723447261113,0.5362529754638707,0.3970530818222393,-0.42635984420776296,-1.6881189433091848,0.8353992548936588,-1.0572393937584756,0.20451970534294972,1.315138621728984,22.360165636665936,-34.9701168536854,0.6308795495507118,7,0.31722068786621094,0.5173711776733398,0.44184350967407227,0.23413944244384766,0.3549842834472656,2,-0.041382779495139244,-1.4999999999999558,30.090633392333984,1.1960733826842613,30.37009048461914,-2.7419128848048264,30.51359558105469,-0.041382779495139244
5967,2007-07-19,29.94713020324707,30.20392608642578,29.743202209472656,30.1812686920166,24079456.0,0.0005046835847395403,2.2973231227049973,1.4761956299529806,39.736338365763935,52.113059684958486,0.3653102771451522,0.38571421133858763,0.4728627751804595,-0.4899482199344831,15.079264757631202,0.460723876953125,0.18798046385597544,-0.41578540802002095,-1.6705864973099054,0.8390156812698635,-1.0431859526649632,0.21161513662492126,1.2320190082563087,23.602440631176083,-30.451668229574363,0.627400544644942,7,0.27190303802490234,0.5022649765014648,0.42673683166503906,0.21903324127197266,0.5362529754638636,3,-0.04363177166485965,1.8979410931017235,29.932024002075195,-1.4999999999999558,30.090633392333984,1.1960733826842613,30.37009048461914,-0.04363177166485965
5968,2007-07-20,29.50151062011719,29.984893798828125,29.425981521606445,29.871601104736328,35880930.0,-0.014880209893419538,-1.1449244597997306,1.5806477891100894,26.26456916826713,49.03862977280146,0.6945188009455165,0.8430289752507854,0.9274364356121545,-0.00968470501488028,14.716606275828553,0.5589122772216797,0.030521246956183745,-0.8413898468017535,-2.1391927442704635,0.45641305066695637,-1.4902912955361103,-0.19248839806739682,1.612345715577419,6.172866449156254,-40.511870974513776,0.6489014487343557,7,0.6495466232299769,0.9478845596313441,0.8723564147949183,0.6646528244018519,0.7854976654052699,4,-0.00025602419764869655,2.2973231227049973,29.94713020324707,1.8979410931017235,29.932024002075195,-1.4999999999999558,30.090633392333984,-0.00025602419764869655
5969,2007-07-23,30.23413848876953,30.37009048461914,29.743202209472656,29.8187313079834,40111904.0,0.024833571341013272,-1.2133330639649014,-1.1224476122741482,34.201386300961445,47.88251504804396,-0.10345461402915745,0.19035350850802502,0.22609581796035982,-0.7108955871087304,13.432370545291377,0.8685798645019496,-0.037452381296162685,-0.15332393646240305,-1.3648910147556244,1.0582431418308182,-0.7591074756090137,0.4524596026842076,0.7784453580797894,85.59996767578816,43.4420088820957,0.6057835391466109,7,-0.08308124542236328,0.2152566909790039,0.054758548736572266,-0.06797504425048828,-0.9365558624267614,0,-0.034474124550291974,-1.1449244597997306,29.50151062011719,2.2973231227049973,29.94713020324707,1.8979410931017235,29.932024002075195,-0.034474124550291974
5970,2007-07-24,29.969789505004886,30.45317268371582,29.60725021362305,29.833837509155273,54933422.0,-0.00874339395722612,-1.8717850760185675,0.32727406298642225,34.20138630096146,45.88631471942645,0.20362003507712956,0.516895294814411,0.5027481159583935,-0.4152624589091225,12.37958578369066,0.8459224700927699,-0.10078931230640009,-0.44033155441283967,-1.599124988440341,0.7184618796146616,-1.0197282714265903,0.13906516260091095,0.9475982023298606,52.9412638521647,15.572551584636464,0.5793967170137502,7,0.1812677383422816,0.4796056747436488,0.30589008331298473,0.1963739395141566,0.39274787902831676,1,-0.023437514418976124,-1.2133330639649014,30.23413848876953,-1.1449244597997306,29.50151062011719,2.2973231227049973,29.94713020324707,-0.023437514418976124
5971,2007-07-25,30.58912467956543,31.419940948486328,30.13595199584961,30.2945613861084,38883894.0,0.02066531613300504,-3.1975370226032735,2.166671343191391,46.192060594556445,44.763855286228164,-0.3732692563499569,-0.03210860805211979,-0.10754681438133673,-0.9961383642449029,10.901966979984412,1.4501514434814418,-0.14946188177767183,0.13330869674682688,-0.9744174613330046,1.2410348548266583,-0.4205543822930906,0.6871717757867444,-1.1631431579589844,58.3333413046951,21.369581192155636,0.553863079039916,7,-0.16616344451904297,-0.13972949981689453,-0.2926750183105469,-0.4229612350463867,-0.558914184570309,2,-0.017777821009756556,-1.8717850760185675,29.969789505004886,-1.2133330639649014,30.23413848876953,-1.1449244597997306,29.50151062011719,-0.017777821009756556
5972,2007-07-26,30.18882179260254,31.08761215209961,29.909366607666016,30.407854080200195,63290907.0,-0.013086444648424567,-2.0291321169207532,-0.7435831023854542,44.49760033252189,42.80908859176642,-0.03727223263565804,0.3874649348713213,0.2885655331030428,-0.5506304407720322,9.686307028542029,1.1782455444335938,-0.09439985200076251,-0.26661653518676687,-1.3747202033658965,0.8414871329923628,-0.8206683692763299,0.2874352989027962,-0.7229610824584967,38.2575623511946,-0.8015497971624654,0.5540518340895643,7,0.23413944244384766,0.2605733871459961,0.10762786865234375,-0.022658348083496094,-0.07552909851073863,3,0.003252412220472234,-3.1975370226032735,30.58912467956543,-1.8717850760185675,29.969789505004886,-1.2133330639649014,30.23413848876953,0.003252412220472234
5973,2007-07-27,29.6374626159668,30.43051338195801,29.62990951538086,30.098186492919922,41500912.0,-0.01826368648712362,-2.3650830554130473,2.1034518792016277,40.84919121037259,40.80681000507563,0.4210117216350504,0.8955091251129552,0.8109792624546763,0.03980982603244243,10.06996933668679,0.800603866577152,-0.11621489751608038,-0.7613291740417445,-1.9164738442224163,0.3938154961389273,-1.3389015091320822,-0.18375683895140682,-0.13252030105591217,1.6667157702457598,-38.85197467173789,0.5775723350903359,7,0.7854986190795863,0.8119325637817347,0.6589870452880824,0.5287008285522425,0.7854976654052699,4,0.028542273463329604,-2.0291321169207532,30.18882179260254,-3.1975370226032735,30.58912467956543,-1.8717850760185675,29.969789505004886,0.028542273463329604
5974,2007-07-30,30.03776359558105,30.21147918701172,29.327795028686523,29.780967712402344,35276259.0,0.013506587416109994,1.9250068657686978,-0.5573748095648108,52.119295508083006,40.574362214842076,-0.035075890911706153,0.4134984488442477,0.38286574334304646,-0.3118115026020831,10.567918538647666,0.8836841583251953,-0.19874802514362955,-0.2956957817077672,-1.370672777231153,0.7792812138156187,-0.8331842794694602,0.24179271605392572,1.382177352905277,33.934944985217086,-11.122624321935149,0.5374884977616929,7,0.33610439300537465,0.411631584167484,0.2586860656738317,0.12839984893799183,-0.030210494995117188,0,0.008297711284274145,-2.3650830554130473,29.6374626159668,-2.0291321169207532,30.18882179260254,-3.1975370226032735,30.58912467956543,0.008297711284274145
5975,2007-07-31,29.57703971862793,30.28700828552246,29.54682731628418,30.05286979675293,36362998.0,-0.015338155102229356,-1.7605565672661052,-1.852950570059817,45.12743645214855,40.354362692626275,0.38569296799844466,0.7528031276558629,0.813745811974556,0.1823825799274914,10.573890137155864,0.7401809692382812,-0.32661967328736097,-0.6548336029052741,-1.59832835842003,0.2886611526094818,-1.126580980662652,-0.1830862251478962,1.801058311462402,11.913351147383459,-33.64790339654902,0.4717473777573785,7,0.7968282699584961,0.9214496612548828,0.6023406982421875,0.5891237258911133,0.4380664825439453,1,-0.009448447002935012,1.9250068657686978,30.03776359558105,-2.3650830554130473,29.6374626159668,-2.0291321169207532,30.18882179260254,-0.009448447002935012
5976,2007-08-01,30.385196685791016,30.45317268371582,29.38066482543945,29.56193351745605,47151744.0,0.027323794904805743,1.236219564331243,-1.730162102360192,48.23196468965754,41.298321173058895,-0.3927199901582412,-0.13797444384630353,-0.002087559703408459,-0.5877473676493032,10.483817055422358,1.0725078582763707,-0.4118193515173161,0.2012841224670403,-0.5892024126154389,0.9917706575495195,-0.1939591450741993,0.5965273900082799,0.951895284271238,60.085882961162994,17.266416842543002,0.39524326754123984,8,-0.011328697204589844,0.11329269409179688,-0.20581626892089844,-0.21903324127197266,-1.1329307556152344,2,-0.0007457349048001216,-1.7605565672661052,29.57703971862793,1.9250068657686978,30.03776359558105,-2.3650830554130473,29.6374626159668,-0.0007457349048001216
5977,2007-08-02,30.664653778076172,30.87613296508789,30.13595199584961,30.26435089111328,27348412.0,0.009197146070008433,-1.2528692926185017,0.4862392760415801,51.3587032976836,44.086558298549605,-0.6254673368110808,-0.4625619972800621,-0.28345361412787895,-0.8333168459455713,10.773351865671001,0.7401809692382812,-0.4449284897879231,0.49433631896972585,-0.24963187685590782,1.2383045147953595,0.12235222105690724,0.8663204168825445,0.6322522531585655,86.34153552400605,45.25198290671676,0.3719840979128176,8,-0.2907857894897461,-0.16616439819335938,-0.49471473693847656,-0.4984903335571289,-1.3746242523193324,3,-0.020689725951990035,1.236219564331243,30.385196685791016,-1.7605565672661052,29.57703971862793,1.9250068657686978,30.03776359558105,-0.020689725951990035
5978,2007-08-03,29.79607391357422,30.84592056274414,29.75830841064453,30.445619583129886,33831510.0,-0.02832511564578455,-1.9999921083575125,-1.6226354860535457,45.432702668412524,45.3344823393775,0.3232875994241837,0.3520924855330634,0.5738153829514516,0.06203194805876322,11.092516566076586,1.0876121520996094,-0.44516212904671804,-0.32854871749878,-1.0446997926140398,0.38760235761647976,-0.6866242550564117,0.029526820058851655,1.4614498976095547,30.243971543839116,-7.870062016307436,0.3580755375576306,8,0.577794075012207,0.7024154663085938,0.3719768524169922,0.3927488327026367,0.27190208435058594,4,0.01064632815174571,-1.2528692926185017,30.664653778076172,1.236219564331243,30.385196685791016,-1.7605565672661052,29.57703971862793,0.01064632815174571
5979,2007-08-06,30.407854080200195,30.49848937988281,29.72809791564941,29.81117820739746,31319485.0,0.020532240871750096,-1.019807674035976,-0.918604958464122,52.39726353193033,47.356246476151824,-0.2919626100256565,-0.2881426782886507,-0.04264341395484195,-0.5185470768347784,11.32991379665059,0.7703914642333984,-0.39543986586494384,0.2919173240661621,-0.4048500305469709,0.9886846786792951,-0.056466353240406164,0.6403010013727304,0.8110751553336328,68.68680298346044,29.6487836615767,0.3483836773065672,8,-0.03398609161376953,0.09063529968261719,-0.12084484100341797,-0.21903133392333984,-0.30211448669433594,0,0.0004967861636020476,-1.9999921083575125,29.79607391357422,-1.2528692926185017,30.664653778076172,1.236219564331243,30.385196685791016,0.0004967861636020476
5980,2007-08-07,30.55891227722168,30.77794647216797,30.06042289733887,30.31722068786621,32171082.0,0.004967736184969596,1.1111086169645508,0.4050634529936387,54.742860672136395,48.306335373660716,-0.39187544026439625,-0.4027437792705122,-0.20499996045111146,-0.6339528273188471,10.545741865691353,0.717523574829098,-0.23810445296444271,0.40672178268432546,-0.3035655130565651,1.117009078425216,0.05157813481388018,0.7618654305547707,0.6221942741752038,78.78786719315973,36.08533323308036,0.35514364787044517,8,-0.3512086868286133,-0.06042289733886719,-0.25679779052734375,-0.3549842834472656,0.23413848876953125,1,-0.018042500061323352,-1.019807674035976,30.407854080200195,-1.9999921083575125,29.79607391357422,-1.2528692926185017,30.664653778076172,-0.018042500061323352
5981,2007-08-08,30.475830078125,30.72507667541504,29.833837509155273,30.521148681640625,35595740.0,-0.0027187551161174106,2.9333148143471637,-0.18750591874743522,53.95927075063756,49.357632086784676,-0.36493048210695633,-0.303078496647462,-0.12784032764820097,-0.5158217254071218,9.451184559141112,0.8912391662597656,-0.15919302190827622,0.3032468795776353,-0.42015829231430857,1.0266520514695792,-0.05845570636833841,0.664949465523609,0.6682102428176755,65.13147510969422,19.18619522183181,0.36170258594597277,8,-0.37386608123779297,-0.011328697204589844,-0.026434898376464844,-0.12462139129638672,0.06797599792480469,2,-0.015117680987591031,1.1111086169645508,30.55891227722168,-1.019807674035976,30.407854080200195,-1.9999921083575125,29.79607391357422,-0.015117680987591031
5982,2007-08-09,29.64501571655273,30.362537384033203,29.456193923950195,30.067975997924805,45078096.0,-0.027261418620673217,-1.264149594875008,9.333038720538799,51.016047604797166,50.48728279727629,0.4253644178933982,0.4791342343036611,0.6753442738315307,0.33833034174415033,9.473052984359953,1.0196361541748047,-0.07710689539298698,-0.48111734390259286,-1.2152149009497961,0.2529802131446104,-0.8481661224261927,-0.11406856537899301,1.4626996985448208,13.58697367752854,-35.84473771553062,0.3670487785236012,8,0.4569482803344762,0.728852272033695,0.8043794631958043,0.7061929702758825,0.5664634704589879,3,-0.013248425642009454,2.9333148143471637,30.475830078125,1.1111086169645508,30.55891227722168,-1.019807674035976,30.407854080200195,-0.013248425642009454
5983,2007-08-10,29.35800552368164,29.67522621154785,28.844411849975586,29.49395751953125,33599016.0,-0.009681566561316912,2.3333282316569224,0.3214296988090326,43.378991089847574,49.5161378619168,0.7471339618643356,0.7116165549080122,0.9220543993515449,0.6432664918880704,10.206192069218975,0.8308143615722656,-0.11346280651469698,-0.7103480339050279,-1.4961288523261977,0.07543278451614199,-1.1032384431156146,-0.31745762469444117,1.7141114836876916,26.562424474391083,-17.53852932407953,0.39289040921058493,8,0.5022668838500977,0.7741708755493164,1.0913896560668945,0.9932031631469727,1.4803638458251989,4,-0.0023154160751815978,-1.264149594875008,29.64501571655273,2.9333148143471637,30.475830078125,1.1111086169645508,30.55891227722168,-0.0023154160751815978
5984,2007-08-13,29.516616821289066,29.909366607666016,29.191843032836914,29.60725021362305,24515978.0,0.005402659164958745,1.065213691636265,0.6666573136171049,46.51971705755086,49.670835706961505,0.5663852946559196,0.512039261574337,0.7438777936716292,0.4922286811938754,10.519513324041371,0.7175235748291016,-0.10958438559585204,-0.5090630531311007,-1.3182006040800012,0.3000744978177998,-0.9136318286055527,-0.10449427765664865,1.4663919797845146,34.76560303592004,-7.87767061628665,0.40456877547445036,8,0.34365558624267223,0.615559577941891,0.9611015319824183,0.8345918655395472,1.8882179260253835,0,0.01867961968588716,2.3333282316569224,29.35800552368164,-1.264149594875008,29.64501571655273,2.9333148143471637,30.475830078125,0.01867961968588716
5985,2007-08-14,28.89728164672852,29.81117820739746,28.89728164672852,29.524169921875,26830595.0,-0.020982593578063646,-1.9156600845833425,6.916747337850881,37.00695637653201,48.42361256105867,1.2059780244739144,1.0934492621262066,1.327038421360136,1.1125978807317516,10.708388403461436,0.9138965606689418,-0.05306198111301441,-1.068730640411374,-2.0210354532921393,-0.11642582753060893,-1.544883046851755,-0.5925782339709933,2.00018327630114,2.811229095039793,-36.28392126358053,0.4761524064403824,8,0.9629907608032191,1.2348947525024379,1.6087603569030726,1.453927040100094,2.8474311828613246,1,0.04181908739897522,1.065213691636265,29.516616821289066,2.3333282316569224,29.35800552368164,-1.264149594875008,29.64501571655273,0.04181908739897522
5986,2007-08-15,28.6933536529541,29.146526336669922,27.945619583129886,28.874622344970703,37803775.0,-0.007056995750238881,2.312495889769528,0.2891562965892857,38.1578923520552,46.95685578932218,1.2792019003326196,1.2646609582239137,1.5016594056108552,1.3191583084577232,10.718332480294318,1.2009067535400355,-0.10404844968899596,-1.210725116729737,-2.3204420795039447,-0.10100815395552942,-1.7655835981168408,-0.6558666353426332,2.1219891471533963,30.937505178899816,-7.922233867735596,0.5548584813871033,8,0.7024164199829102,0.9894266128540039,1.8126883506774902,1.6578550338745117,3.4290027618408203,2,0.0731771245157653,-1.9156600845833425,28.89728164672852,1.065213691636265,29.516616821289066,2.3333282316569224,29.35800552368164,0.0731771245157653
5987,2007-08-16,28.640483856201172,28.88217544555664,27.590633392333984,28.398792266845703,51081906.0,-0.0018425799016870137,2.562507234024643,-1.3333333333333333,41.428569554485776,46.51195210999698,1.1340000221828852,1.2802605522884036,1.526681991512362,1.3691941174813387,10.852490083496745,1.2915420532226562,-0.08131118281634286,-1.1982625961303697,-2.442951794166479,0.04642660190573977,-1.8206071951484226,-0.5759179971123167,2.0026755508876697,45.2768976148407,1.6417500141524073,0.622344599018054,8,0.5438060760498047,0.8648033142089844,1.888216495513916,1.7107248306274414,3.2854976654052734,3,0.0664556586894578,2.312495889769528,28.6933536529541,-1.9156600845833425,28.89728164672852,1.065213691636265,29.516616821289066,0.0664556586894578
5988,2007-08-17,29.49395751953125,29.54682731628418,28.5120849609375,29.244712829589844,47029672.0,0.029799554630962843,4.8297924927732465,1.0312509864579058,45.66265423149492,45.76366218772638,0.2605656093595954,0.4492239623725389,0.6756444087482052,0.516252814145183,10.189202814682671,1.0347423553466797,-0.1200055064016965,-0.3444112777709947,-1.5895358116227385,0.9007132560807491,-0.9669735446968666,0.27815098915487724,0.9049998063772016,82.08465357773895,35.68487268716561,0.6225622669258722,8,-0.30966758728027344,0.01132965087890625,1.034742832183838,0.8572511672973633,2.658611297607422,4,0.02432775143875876,2.562507234024643,28.640483856201172,2.312495889769528,28.6933536529541,-1.9156600845833425,28.89728164672852,0.02432775143875876
5989,2007-08-20,29.191843032836914,30.08308219909668,28.957704544067386,29.94713020324707,24161279.0,-0.010243267167326486,1.191174722956706,-3.0303039578805597,46.847957666857496,44.88645074269539,0.4157720577037445,0.7054155908116932,0.9587164975762406,0.8230576047190752,9.967956071448969,1.1253776550292933,-0.2165869994594054,-0.5944109916687026,-1.8569176605293194,0.6680956771919142,-1.225664326099011,0.036842342761605806,0.9824483783855804,64.24242841651993,12.923486906406737,0.6312533344303083,8,-0.033987998962402344,0.3134441375732422,1.3368573188781738,1.1593656539916992,3.1570987701416087,0,0.05640364449814994,4.8297924927732465,29.49395751953125,2.562507234024643,28.640483856201172,2.312495889769528,28.6933536529541,0.05640364449814994
5990,2007-08-21,29.267372131347656,29.68277931213379,28.82930564880371,28.96525764465332,24335385.0,0.0025873357302510502,-1.9736801007472977,-0.3999994949341899,39.606743764883326,43.29172552205603,0.153962329179528,0.6056151867703718,0.868038867602273,0.7500524533441499,9.592380903928099,0.8534736633300781,-0.2077946333293994,-0.48376102447509695,-1.7637296351479996,0.7962075861978057,-1.1237453298115483,0.1562232808613544,0.8157100677490234,67.27274536047526,16.357917844520422,0.6399843053364511,8,-0.2907867431640625,0.2379150390625,1.2443342208862305,1.083836555480957,3.0815696716308665,1,0.07303226973621602,1.191174722956706,29.191843032836914,4.8297924927732465,29.49395751953125,2.562507234024643,28.640483856201172,0.07303226973621602
5991,2007-08-22,30.04531669616699,30.12084579467773,29.07855033874512,29.667673110961914,25892938.0,0.02658060864938716,2.942848278449621,1.2500015783326377,44.730060682585744,42.593282530699206,-0.7727339354582661,-0.22678647292887177,0.10899603698911875,-0.02395437816137047,10.04065521201149,1.04229545593261,-0.28571746895117656,0.3213739395141566,-0.9056503699320864,1.5483982489603996,-0.2921382152089649,0.9348860942372781,-2.4546833038330043,97.01491074659269,48.491861235366265,0.6135121547231216,8,-1.1895771026611293,-0.5400295257568324,0.3927493095397985,0.30589199066162465,1.9108772277832067,2,0.056561099042755414,-1.9736801007472977,29.267372131347656,1.191174722956706,29.191843032836914,4.8297924927732465,29.49395751953125,0.056561099042755414
5992,2007-08-23,30.28700828552246,30.37009048461914,29.871601104736328,29.871601104736328,24725568.0,0.008044235040008951,-1.4000036732126377,1.09999797973677,54.67623991003283,43.84853239960868,-1.0211688180424403,-0.4856442505433449,-0.13250961505073633,-0.26062460674150856,10.60425582595794,0.4984893798828125,-0.39699815947554384,0.5581562042236321,-0.6774552453691989,1.793767653816463,-0.05964952057278339,1.1759619290200476,-2.645770645141603,95.52842023138595,42.84696070244209,0.6178057247964149,8,-1.3066463470458984,-0.7817211151123047,0.062311649322509766,0.16238689422607422,1.6087608337402308,3,0.06059852831848622,2.942848278449621,30.04531669616699,-1.9736801007472977,29.267372131347656,1.191174722956706,29.191843032836914,0.06059852831848622
5993,2007-08-24,30.483383178710934,30.543806076049805,30.1812686920166,30.32477378845215,20510349.0,0.006483799632410081,1.5946012353683923,0.381816679140276,50.781254007480456,44.32203650515641,-1.1634727515525825,-0.6486522391268998,-0.34053519658337095,-0.4541620009700118,10.720542320141629,0.3625373840332031,-0.5006464908642876,0.7122350692749002,-0.5673356170264228,1.9918057555762232,0.07244972612423695,1.3520204124255635,-2.732991424560545,96.47577239534874,43.926150453044585,0.6397853431506615,8,-1.4161634445190394,-0.9780960083007777,-0.14916896820068004,-0.03398799896239879,1.5483398437500107,4,0.047324089141883574,-1.4000036732126377,30.28700828552246,2.942848278449621,30.04531669616699,-1.9736801007472977,29.267372131347656,0.047324089141883574
5994,2007-08-27,30.28700828552246,30.50604248046875,30.21147918701172,30.279455184936523,16093485.0,-0.006442030795506204,-3.1052659560328557,0.04762076553988346,47.21361551349801,45.45610974259708,-0.9457849715249438,-0.45602793629247884,-0.15151538627620198,-0.24991221962622134,10.43303857621022,0.29456329345703125,-0.527807368741751,0.5033979415893555,-0.79186485872685,1.798660741905561,-0.14423345856874903,1.15102934174746,-2.3690116720581074,85.02200486821553,34.312840966211155,0.6476314001581027,8,-1.2197885513305664,-0.7817211151123047,0.013217926025390625,0.16238689422607422,1.3746223449707031,0,0.06159606501999648,1.5946012353683923,30.483383178710934,-1.4000036732126377,30.28700828552246,2.942848278449621,30.04531669616699,0.06159606501999648
5995,2007-08-28,29.29758262634277,30.15105628967285,29.29758262634277,30.02265930175781,26298744.0,-0.03266831936162706,-1.3541611315563207,-95.99722222222222,39.81723336587248,45.64048096635455,0.11889826094767031,0.5390240776631501,0.8254805461145125,0.7412324072673435,10.637066948213086,0.989425659179691,-0.49393299825044323,-0.47205486297607635,-1.7826392151399517,0.838529489187799,-1.1273470390580158,0.1832373131058631,-1.2220374451232878,14.948399929186134,-32.53455932841963,0.6552921760819382,8,-0.23036289215087535,0.20770454406738637,1.0026435852050817,1.1518125534057653,2.4169197082519602,1,0.10415054428047377,-3.1052659560328557,30.28700828552246,1.5946012353683923,30.483383178710934,-1.4000036732126377,30.28700828552246,0.10415054428047377
5996,2007-08-29,30.362537384033203,30.392749786376953,29.531721115112305,29.75830841064453,23882047.0,0.036349577754339446,1.59090883002841,-0.8333311412104202,55.95984060957714,47.255066639142484,-0.7648109112139387,-0.5562336886540606,-0.24538563609576158,-0.31651684987370743,11.011334058636544,1.0951671600341832,-0.47058550695711787,0.5940328598022475,-0.7143482510400894,1.9024139706445844,-0.06015769561891915,1.2482234152234142,-2.1388965491239027,85.45455936820844,32.292535187059514,0.6541905554211678,8,-0.8345918655395508,-0.8572502136230469,-0.06231117248535156,0.08685779571533203,1.4652576446533203,2,0.06542287272703073,-1.3541611315563207,29.29758262634277,-3.1052659560328557,30.28700828552246,1.5946012353683923,30.483383178710934,0.06542287272703073
5997,2007-08-30,30.03021049499512,30.362537384033203,29.886707305908203,30.128398895263672,19794462.0,-0.010945293696463021,-1.4705946433080965,-0.16250197291580587,55.54171463901785,48.35274001775614,-0.23984212745702393,-0.28867528875239046,0.09433402276997072,0.019709039421460517,11.692807006813059,0.475830078125,-0.32546723541044287,0.29342813491821573,-0.9527551741656985,1.53961144400213,-0.3296635196237432,0.9165197894601746,-1.6673597456173894,58.787841684778016,2.167741382133485,0.6230916545419575,8,-0.3436546325683629,-0.6910877227783239,0.4059677124023402,0.4191846847534144,1.6389732360839808,3,0.06413486276681479,1.59090883002841,30.362537384033203,-1.3541611315563207,29.29758262634277,-3.1052659560328557,30.28700828552246,0.06413486276681479
5998,2007-08-31,30.1132926940918,30.43051338195801,29.79607391357422,30.28700828552246,22798883.0,0.002766620603958936,1.7540870947576452,1.7692068610501648,54.981077541952956,49.256420003877864,-0.25237240497008173,-0.36551381821275797,0.018301461247919093,-0.05280093383847273,12.262525508977332,0.6344394683837926,-0.16266869926185024,0.36064939498901794,-0.8967358740100266,1.6180346639880625,-0.26804323951050435,0.9893420294885402,-1.6195846251137453,67.49997237922261,7.780185310756075,0.6286926344995228,8,-0.4267368316650426,-0.8799095153808629,0.3228855133056605,0.33610248565673473,1.5936565399169886,4,0.059192345496001275,-1.4705946433080965,30.03021049499512,1.59090883002841,30.362537384033203,-1.3541611315563207,29.29758262634277,0.059192345496001275
5999,2007-09-04,30.42296028137207,30.521148681640625,30.067975997924805,30.14350509643555,23516623.0,0.010283418370287567,-1.105266422403672,-1.6086937426573245,63.43084173067021,51.903542000076406,-0.41241026537020886,-0.7104150068467803,-0.2625545443994497,-0.346611542413342,12.770588556160245,0.4531726837158203,-0.004454587337633598,0.6695616722106941,-0.5894978284101136,1.9286211728315017,0.04003192190029026,1.2990914225210979,-1.8062463319697102,91.97522685077656,24.02181565513797,0.6295297503104031,9,-0.6117820739746094,-1.1895771026611328,0.013217926025390625,0.026434898376464844,1.1102733612060547,1,0.05287988828864609,1.7540870947576452,30.1132926940918,-1.4705946433080965,30.03021049499512,1.59090883002841,30.362537384033203,0.05287988828864609
6000,2007-09-05,30.007553100585934,30.28700828552246,29.697885513305664,30.28700828552246,28236683.0,-0.013654397104823857,3.216223594853769,-1.0000000000000255,61.153849266925754,53.72840739833641,0.13302184255645955,-0.3567214787588462,0.17183089166551468,0.08022729248495963,13.856861723642295,0.7250747680664062,0.062427542176358486,0.2817224502563427,-0.9261803702499058,1.4896252707625912,-0.3222289599967816,0.885673860509467,-1.275213623584726,48.091644256811755,-23.530141537299706,0.6039514102531238,9,-0.08685874938964488,-0.7741699218749964,0.4040784835815465,0.4418420791626012,1.4199390411377024,2,0.05512203958659101,-1.105266422403672,30.42296028137207,1.7540870947576452,30.1132926940918,-1.4705946433080965,30.03021049499512,0.05512203958659101
6001,2007-09-06,30.015106201171875,30.279455184936523,29.780967712402344,30.098186492919922,33499716.0,0.00025170664734375237,1.2372877003150253,0.2972937924444558,61.757107629302446,54.51517047825526,0.13492111757850367,-0.42220740715541893,0.1786218675502127,0.07920068297708838,14.709369734144694,0.4984874725341797,0.1496454628959114,0.3123117446899428,-0.8521584706142171,1.4767819599941028,-0.2699233629621389,0.8945468523420246,-1.1740787282277516,38.53211221726166,-34.917564348328376,0.58223510765208,9,-0.09441184997558594,-0.7817230224609375,0.42107248306274414,0.43428897857666016,1.9259815216064453,3,0.0566180283365616,3.216223594853769,30.007553100585934,-1.105266422403672,30.42296028137207,1.7540870947576452,30.1132926940918,0.0566180283365616
6002,2007-09-07,29.25226593017578,29.826284408569336,29.184289932250977,29.77341461181641,29796885.0,-0.025415211456633502,1.0481942373809596,6.272831626796498,47.90026472876901,54.19506055839843,0.8219883587504313,0.3264369769778952,0.9304369381233464,0.8450420346789684,15.303687501469504,0.8308162689208984,0.266782616831982,-0.4308910369873047,-1.6125831013872691,0.7508010274126597,-1.0217370691872887,0.1599549952126793,-0.3090717410453152,5.08475543551924,-64.49369064288317,0.5908460321999829,9,0.6004533767700195,-0.01888275146484375,1.183912754058838,1.197129249572754,2.6132926940917933,4,0.08804545619332349,1.2372877003150253,30.015106201171875,3.216223594853769,30.007553100585934,-1.105266422403672,30.42296028137207,0.08804545619332349
6003,2007-09-10,29.29002952575684,29.72809791564941,29.09365653991699,29.54682731628418,21843087.0,0.0012909630888491286,1.048769371011874,0.4927534110206609,50.894077876027524,54.6040008209017,0.6673218098243936,0.29863062448631794,0.8633544802343529,0.8131827220371903,15.186753858144431,0.6344413757324219,0.29967866125556597,-0.38972864151000763,-1.575741540058548,0.7962842570385327,-0.9827350907842778,0.20327780776426252,-0.25079862341121384,13.75650205700879,-54.16308511397192,0.5930064492742697,9,0.5173730850219691,-0.07175254821777699,1.1461491584777797,1.1593656539916957,2.2960739135742116,0,0.08122744305293716,1.0481942373809596,29.25226593017578,1.2372877003150253,30.015106201171875,3.216223594853769,30.007553100585934,0.08122744305293716
6004,2007-09-11,30.067975997924805,30.090633392333984,29.49395751953125,29.49395751953125,26563412.0,0.026560112255396007,-1.078943083757821,-2.235293680739209,56.46341151691925,56.453576171018014,-0.161997562886377,-0.4594476084807333,0.04601929788949377,0.04162386652631511,15.246049917025747,0.8006038665771449,0.26280215003685115,0.3606498718261726,-0.83498908678677,1.5562888304391151,-0.23716960748029692,0.9584693511326421,-0.974319458007816,81.64562222293263,13.080585510737833,0.5978194793064708,9,-0.2605733871459961,-0.8836860656738281,0.36820268630981445,0.38141918182373047,1.6012077331542969,1,0.054508931236246116,1.048769371011874,29.29002952575684,1.0481942373809596,29.25226593017578,1.2372877003150253,30.015106201171875,0.054508931236246116
6005,2007-09-12,30.10573959350586,30.309667587280273,29.85649490356445,30.075529098510746,24013123.0,0.0012559407252308308,1.068967619180329,0.052629830105226885,50.554015990721375,55.85292899114515,-0.08165541692730827,-0.4237610202118738,-0.04002836314690583,0.0037788596979524414,14.823364746973205,0.45317268371582387,0.23411119824464066,0.3379905700683601,-0.8063241795041662,1.4823053196408864,-0.2341668047179013,0.9101479448546215,-1.0120830535888707,83.22975813282308,17.508995317071324,0.5721573747862627,9,-0.2983369827270508,-0.9214496612548828,0.33043909072875977,0.3436555862426758,1.4728107452392614,2,0.047416009981704255,-1.078943083757821,30.067975997924805,1.048769371011874,29.29002952575684,1.0481942373809596,29.25226593017578,0.047416009981704255
6006,2007-09-13,30.79305076599121,30.89123916625977,29.56948661804199,30.15860939025879,35582103.0,0.022829904920642186,2.1818094162373516,21.000694488290872,54.28937363426894,55.713779990617496,-0.7839129383194425,-0.9968096305263003,-0.7601104363656788,-0.6784118852508527,13.082515586155925,1.3217525482177805,0.2563211385818285,0.9203168869018548,-0.1938407152699142,2.0344744890736237,0.36323808581597206,1.4773956879877375,-1.612385253906254,94.53775315639734,31.241304237871326,0.5570788010858839,9,-0.800602912902832,-1.552114486694336,-0.4399542808532715,-0.3436555862426758,0.4531726837158203,3,0.02060339459554683,1.068967619180329,30.10573959350586,-1.078943083757821,30.067975997924805,1.048769371011874,29.29002952575684,0.02060339459554683
6007,2007-09-14,30.543806076049805,30.75528717041016,30.302114486694336,30.634441375732425,24674196.0,-0.008094186309616336,1.7272706402272424,-0.14285843129002754,50.50761364382924,55.216728446381524,-0.5075248558893506,-0.629960049864863,-0.5340601280672388,-0.4173640743485656,10.935069988141926,0.490936279296875,0.4091998828567682,0.5759060859680183,-0.41320994924122445,1.565022121177261,0.08134806836339692,1.0704641035726397,-1.226294671630864,80.6722047087858,20.681570376584006,0.4945580176046211,9,-0.5513582229614258,-1.3028697967529297,-0.2605733871459961,-0.09441089630126953,0.5513591766357457,4,0.0457468084772894,2.1818094162373516,30.79305076599121,1.068967619180329,30.10573959350586,-1.078943083757821,30.067975997924805,0.0457468084772894
6008,2007-09-17,30.21147918701172,30.626888275146484,30.19637489318848,30.445619583129886,33163022.0,-0.010880336530772805,-2.2571593491829316,2.5833245649108156,49.379649417874,53.65548485607083,-0.1785857202342278,-0.25415258997257695,-0.22196286419558575,-0.07552910730336748,9.815430581169696,0.43051338195800426,0.3613490353096793,0.2077031135559082,-0.7608696308125076,1.176275857924324,-0.2765832586282997,0.6919894857401161,-0.7680695616455111,51.35125542945585,-5.2469916331542095,0.48428637218420817,9,-0.21903133392333984,-0.9705429077148438,0.026436805725097656,0.2379159927368164,1.5256805419921875,0,0.05475003150348767,1.7272706402272424,30.543806076049805,2.1818094162373516,30.79305076599121,1.068967619180329,30.10573959350586,0.05475003150348767
6009,2007-09-18,30.83836936950684,30.84592056274414,30.256797790527344,30.385196685791016,32481030.0,0.020750065847971788,1.5161398063630551,-1.935474148113739,63.456468071921925,53.911331389959294,-0.8273589221150566,-0.7919690911061501,-0.8580759307590675,-0.6869985823397862,9.32281828643101,0.6344413757324219,0.35538869127257655,0.7522669792175343,-0.20556948346178672,1.7101034418968553,0.273348747877872,1.2311852105571965,-1.2791333808691476,96.00002308872277,32.723336976752165,0.47891823133966127,9,-0.8459215164184606,-1.5974330902099645,-0.8421449661254918,-0.5815715789794957,0.5438060760498011,1,0.024246874433107246,-2.2571593491829316,30.21147918701172,1.7272706402272424,30.543806076049805,2.1818094162373516,30.79305076599121,0.024246874433107246
6010,2007-09-19,31.40483474731445,31.6691837310791,30.80060386657715,30.80815696716309,48773512.0,0.018368849890219474,-1.8394985518361595,1.3166675785902524,59.97110469966474,53.71288661999955,-1.3128346531756456,-1.2544045695849952,-1.403266579397485,-1.2307336045312702,9.053147657154426,0.8685798645019531,0.36411695816536493,1.211859226226803,0.1657446863868941,2.257973766066712,0.6888019563068468,1.7349164961467594,-1.7390385044669898,87.41013729440797,25.825988830540503,0.5230572699199546,9,-1.0234146118164027,-1.7749261856079066,-1.408610343933102,-1.1480369567871058,-0.4380683898925746,2,0.008417461384262026,1.5161398063630551,30.83836936950684,-2.2571593491829316,30.21147918701172,1.7272706402272424,30.543806076049805,0.008417461384262026
6011,2007-09-20,31.744712829589844,32.046829223632805,31.49546813964844,31.50302124023437,38296568.0,0.010822476380152324,-3.294126385216471,0.4050621581620855,66.3780697960095,55.76597607191517,-1.5439272106571202,-1.5393643554768381,-1.7250300187913403,-1.5466389750512022,9.52260411548047,0.6419944763183558,0.3017484310456098,1.466767501831054,0.21525242592360883,2.718282577738499,0.8410099638773332,2.0925250397847748,-1.8785778379192202,83.67339365946856,20.837658821356285,0.6257575379537225,9,-1.1744699478149485,-1.9259815216064489,-1.748488426208496,-1.4879150390625,-0.43051338195800426,3,-0.005234335926637801,-1.8394985518361595,31.40483474731445,1.5161398063630551,30.83836936950684,-2.2571593491829316,30.21147918701172,-0.005234335926637801
6012,2007-09-21,32.12235641479492,32.28852081298828,31.744712829589844,32.107250213623054,46060371.0,0.011896267174704711,2.130415687652342,0.06250197291578143,68.16939853006518,57.68545614458601,-1.644579193049772,-1.8682440696333096,-2.0961109825235056,-1.8993176506259708,10.43491270503048,0.5438079833984375,0.29527262584739944,1.7526436805725112,0.25364595136463564,3.2516414097803867,1.0031448159685716,2.5021425451764507,-1.9945381152888366,92.05770512368183,28.58046344460587,0.7494988646039386,9,-1.2311172485351562,-2.182779312133789,-2.5830812454223633,-2.3149547576904297,-0.5966758728027308,4,-0.027274865946147142,-3.294126385216471,31.744712829589844,-1.8394985518361595,31.40483474731445,1.5161398063630551,30.83836936950684,-0.027274865946147142
6013,2007-09-24,31.925981521606445,32.386707305908196,31.85800552368164,32.137462615966804,41100402.0,-0.006113340212426932,-2.0434739644807585,-13.999621212128268,63.8772640789734,58.509217540369804,-1.1566019646366392,-1.642461812061775,-1.8933721456427293,-1.6769367772166213,11.657633617500377,0.5287017822265554,0.28548290032604484,1.4841388702392564,-0.16881507139299146,3.1370928118715007,0.6576618994231325,2.3106158410553803,-1.4956648702128525,78.36876257067814,17.732260275702174,0.8264769708161229,9,-0.9478845596313548,-1.4765853881835973,-2.581192970275879,-2.2960729598999023,-0.6495456695556641,0,-0.026023202085693975,2.130415687652342,32.12235641479492,-3.294126385216471,31.744712829589844,-1.8394985518361595,31.40483474731445,-0.026023202085693975
6014,2007-09-25,32.15256881713867,32.19788360595703,31.87311172485352,31.89576911926269,32391395.0,0.007097269519462657,-1.1499921083367801,-1.2142915122162157,70.52022488557566,60.727685195353615,-1.1805393513173783,-1.8151854000641308,-2.1062050166027184,-1.8785896218141644,12.946431887423133,0.3247718811035121,0.4508220837568473,1.6174481391906745,-0.20098461638128384,3.435880894762633,0.7082317614046971,2.526664516976652,-1.4092296610227422,85.2381324594899,22.064072757559302,0.9092163777859785,9,-1.1744718551635813,-1.5445623397827184,-2.8077802658081055,-2.522660255432129,-0.5891246795654332,1,-0.012919934655837961,-2.0434739644807585,31.925981521606445,2.130415687652342,32.12235641479492,-3.294126385216471,31.744712829589844,-0.012919934655837961
6015,2007-09-26,32.34894180297852,32.4395751953125,32.25830841064453,32.30362319946289,25279132.0,0.006107536444651895,-1.6667040799146977,0.17647452037703898,71.54810064968231,62.64532153039954,-1.1457378992732608,-1.866957022867819,-2.2772490044873948,-2.055627790593036,13.30490341571836,0.2870063781738281,0.6171339913489149,1.6612531661987369,-0.23054191640874677,3.5530482488062205,0.7153556248949968,2.607150707502477,-1.3426637428958301,90.40009374040444,23.11307575985073,0.9458975413037416,9,-1.0309667587280344,-1.7145013809204173,-3.0173707008361887,-2.7190332412719798,-1.790029525756843,2,-0.029885563593083808,-1.1499921083367801,32.15256881713867,-2.0434739644807585,31.925981521606445,2.130415687652342,32.12235641479492,-0.029885563593083808
6016,2007-09-27,32.34894180297852,32.45468139648437,31.933534622192386,32.28852081298828,28901861.0,0.0,2.8333684077613914,1.333249158249106,83.27920547242105,66.28660951135419,-1.0078064988688133,-1.8029484053034253,-2.2462845404551075,-2.0375438699600323,13.805783597561097,0.5211467742919815,0.6986666708515159,1.5619329452514705,-0.46194918328566814,3.5858150737886056,0.5499918809829012,2.57387400952004,-1.084670258554464,85.10644013884149,9.540178232005047,1.011941064268568,9,-1.023413658142097,-1.5823259353637766,-3.1080055236816477,-2.7190332412719798,-1.8202400207519638,3,-0.04272706829097528,-1.6667040799146977,32.34894180297852,-1.1499921083367801,32.15256881713867,-2.0434739644807585,31.925981521606445,-0.04272706829097528
6017,2007-09-28,31.956193923950195,32.326282501220696,31.79002952575684,32.12235641479492,32158901.0,-0.012140980728839956,-1.1515039046806306,-2.7500789191233586,76.62142911556325,69.31347392220854,-0.4399026914750266,-1.3265240664918707,-1.8269845344133735,-1.6248325614888586,14.243278649213275,0.5589122772216832,0.8276096731279523,1.0728858947753892,-0.982415285987841,3.128187075538616,0.0452353043937741,2.1005364851570043,-0.4538404091140755,25.00021522717933,-55.9727594250746,1.027650590381614,9,-0.6004543304443395,-1.1820249557495188,-2.7756805419921875,-2.3262853622436523,-1.7145023345947266,4,-0.020089829153189576,2.8333684077613914,32.34894180297852,-1.6667040799146977,32.34894180297852,-1.1499921083367801,32.15256881713867,-0.020089829153189576
6018,2007-10-01,31.89576911926269,32.09969711303711,31.75226593017578,32.039276123046875,28386825.0,-0.001890863625102046,1.6285796745914354,0.8636546253888663,71.30279404520326,70.18528791923981,-0.12900204652064318,-1.1865486196443236,-1.7257964479211267,-1.5470049602140499,14.570813128382792,0.3474311828613281,0.8872272772484529,0.9233372688293429,-1.145913381943398,2.9925879196020873,-0.11128805655702578,1.957962594215715,-0.20295002809692164,20.429958617093774,-57.96047589015194,1.0346253253863718,10,-0.2681264877319336,-1.1216001510620153,-2.6529445648193324,-2.265860557556149,-1.654077529907223,0,-0.011603061706607187,-1.1515039046806306,31.956193923950195,2.8333684077613914,32.34894180297852,-1.6667040799146977,32.34894180297852,-0.011603061706607187
6019,2007-10-02,32.031723022460945,32.061935424804695,31.827795028686523,31.98640441894531,21591660.0,0.004262443168869812,3.428463203462743,-0.31579367083567034,71.9449191808377,71.51571175048124,-0.08702900899051969,-1.260420818542002,-1.8421852219393386,-1.6578353551658331,15.054827479059224,0.23414039611817117,1.0065779332200329,0.9788530349731523,-1.1252439519229185,3.0829500218692196,-0.07319545847488484,2.030901528421186,0.4229583740234233,39.78515646214312,-36.423678889113674,1.0520484934480339,10,-0.056648254394538355,-1.2575540542602681,-2.745469570159919,-2.4018144607544016,-2.832326889038093,1,-0.02357934881868673,1.6285796745914354,31.89576911926269,-1.1515039046806306,31.956193923950195,2.8333684077613914,32.34894180297852,-0.02357934881868673
6020,2007-10-03,31.661630630493164,31.948640823364254,31.51812744140625,31.75981903076172,23617247.0,-0.011553933321297394,-1.2353022733011951,-2.1666245791240697,60.667885444846135,70.88124682257421,0.36131694755211186,-0.8011296914503703,-1.4479027544592853,-1.2727171223643303,14.900320960016666,0.5135955810546946,1.1649819746970778,0.5260567665100098,-1.5346236587477335,2.586737191767753,-0.5042834461188619,1.5563969791388814,0.7805130386352488,15.32246896282067,-56.14850278236138,1.0303402126288725,10,0.3247737884521449,-0.8874616622924876,-2.3753771781921387,-2.031722068786621,-1.948638916015625,2,-0.0031011192716449143,3.428463203462743,32.031723022460945,1.6285796745914354,31.89576911926269,-1.1515039046806306,31.956193923950195,-0.0031011192716449143
6021,2007-10-04,31.71450233459473,31.835346221923828,31.59365653991699,31.6691837310791,19704430.0,0.001669898329577757,-1.461536967248092,-0.4615474271062348,65.10720076872249,70.54100262686947,0.3394008471141099,-0.759077380210055,-1.4954373407640809,-1.3154092763550835,14.737464716696513,0.2416896820068395,1.189865982938091,0.49395866394043253,-1.5115984132148448,2.4995157410957134,-0.5088198746372079,1.496737202518073,0.6906806854247982,24.299160266789418,-44.10737778122123,1.0027785385776398,10,0.27190208435057883,-0.9403333663940536,-2.4282488822937047,-2.084593772888187,-2.1072521209716797,3,-0.03643727545150577,-1.2353022733011951,31.661630630493164,3.428463203462743,32.031723022460945,1.6285796745914354,31.89576911926269,-0.03643727545150577
6022,2007-10-05,31.827795028686523,31.903322219848636,31.54078483581543,31.79002952575684,20079122.0,0.0035722677561367266,2.8400339407651765,0.8333333333331896,72.10742022920955,71.45546442134015,0.20107579287034838,-0.7057065770328563,-1.5890614733625128,-1.4221018155172302,13.90943373523429,0.3625373840332067,1.211972196053587,0.47847490310669016,-1.3144175316572841,2.271367337870668,-0.41797131427529877,1.374921120488679,0.5419057681884709,53.24685972910039,-16.60170711031671,0.8964462173819889,10,0.1586093902587855,-1.053626060485847,-2.311178684234619,-2.1978864669799805,-2.6359519958496094,4,-0.0408163130775816,-1.461536967248092,31.71450233459473,-1.2353022733011951,31.661630630493164,3.428463203462743,32.031723022460945,-0.0408163130775816
6023,2007-10-08,31.6691837310791,31.87311172485352,31.555891036987305,31.72205352783203,11927916.0,-0.004983420857915699,-1.270279493567237,-1.3999494949496267,63.03313082859367,70.62356508167548,0.35696862882723224,-0.3791555831036959,-1.3944444946334649,-1.266790510795154,12.937948471514785,0.3172206878662145,1.1650105822559453,0.20090589523315572,-1.3102677028950893,1.7120794933614008,-0.5546809038309704,0.9564926942972782,0.6664541315771402,27.77750498049853,-37.16181573357211,0.7555867990641233,10,0.3172206878662074,-0.8950147628784251,-2.156344413757324,-2.0392751693725586,-1.5709972381591797,0,-0.04507511636060069,2.8400339407651765,31.827795028686523,-1.461536967248092,31.71450233459473,-1.2353022733011951,31.661630630493164,-0.04507511636060069
6024,2007-10-09,31.70694923400879,31.84289932250977,31.49546813964844,31.58610343933105,18937966.0,0.0011925000420085485,-1.299982322785983,-2.2857245932393617,55.68179780052958,68.86064254288074,0.2786472272908469,-0.30339271241010835,-1.40792799024792,-1.3091170610871643,12.498344621412908,0.3474311828613281,1.0693435256502255,0.15672273635864187,-1.2050967851148613,1.5185422578321415,-0.5241870243781079,0.8376324970953917,0.5959882117974544,46.66677890341882,-14.79273169306888,0.6809097607367501,10,0.2681255340576172,-0.9327802658081126,-2.2469797134399414,-2.077040672302246,-1.99395751953125,1,-0.046212507984895956,-1.270279493567237,31.6691837310791,2.8400339407651765,31.827795028686523,-1.461536967248092,31.71450233459473,-0.046212507984895956
6025,2007-10-10,31.533233642578125,31.865558624267575,31.49546813964844,31.67673683166504,21532742.0,-0.0054787860588093595,-2.3792941299407433,-1.1874901354209064,45.757611932988716,64.69157659405491,0.36261969114307746,-0.01818166403931798,-1.1965955594687188,-1.1390894065859882,12.41181957110118,0.3700904846191335,1.011347754560127,-0.08836755752563619,-1.2689992636306613,1.0922641485793925,-0.6786834105781523,0.5019482955268764,0.7212556448586511,9.259562368763538,-47.34978975343538,0.5903158530525138,10,0.3776416778564453,-0.7590646743774485,-2.010952949523926,-1.903325080871582,-1.7975845336914062,2,-0.07401199431713157,-1.299982322785983,31.70694923400879,-1.270279493567237,31.6691837310791,2.8400339407651765,31.827795028686523,-0.07401199431713157
6026,2007-10-11,31.427492141723636,32.15256881713867,31.344411849975586,31.72205352783203,27083347.0,-0.0033533351527802457,-2.5082197962335075,2.052646968911548,34.353797299282476,59.99517305891261,0.36197326360801085,0.14495980831972943,-1.079743667548076,-1.0310552967580868,13.385601249694473,0.8081569671630859,0.88885509888987,-0.22583112716674592,-1.3452332262829394,0.8935709719494476,-0.7855321767248391,0.3338699223913508,0.7814558768458362,10.280217225583213,-40.11657638939997,0.5597010495580959,10,0.32099819183349254,-0.6533231735229599,-1.850453376770023,-1.7975835800170934,-1.5558910369873082,3,-0.054554159762875254,-2.3792941299407433,31.533233642578125,-1.299982322785983,31.70694923400879,-1.270279493567237,31.6691837310791,-0.054554159762875254
6027,2007-10-12,31.94108772277832,31.98640441894531,31.52568054199219,31.6691837310791,19565410.0,0.016342238786938523,1.5416627208350537,-0.9230809078253098,50.29762710030033,57.66126562059007,-0.17208729512054077,-0.2725620198116978,-1.58504087550833,-1.5380218747425758,14.412007300212077,0.5589122772216726,0.7441485551758547,0.2179003715515151,-0.7774784468255902,1.2132791899286168,-0.27978903763703755,0.7155897807400677,0.21148109436035156,73.83168085493041,25.858920055261464,0.4976894091885516,10,-0.1925973892211914,-1.1669187545776438,-2.364048957824707,-2.3111791610717773,-3.4290027618408203,4,-0.0730669390288462,-2.5082197962335075,31.427492141723636,-2.3792941299407433,31.533233642578125,-1.299982322785983,31.70694923400879,-0.0730669390288462
6028,2007-10-15,31.865558624267575,32.250755310058594,31.72960662841797,31.72960662841797,24938599.0,-0.0023646376468539065,-6.666657313617105,0.49999999999998695,43.98733823160392,54.55486773734187,-0.11319822005938462,-0.07036747725033976,-1.4739187550100432,-1.4558738982502213,15.503690873060377,0.521148681640625,0.5401654096976642,0.05966730117797425,-0.6368517549327457,0.7561863572886978,-0.2885922268773875,0.407926829233336,-0.5211467742919886,57.499921083367134,13.652699014325414,0.3482595280553614,10,-0.06797504425048473,-1.091389656066898,-2.3225073814392054,-2.2356500625610316,-3.141994476318356,0,-0.08390612645323159,1.5416627208350537,31.94108772277832,-2.5082197962335075,31.427492141723636,-2.3792941299407433,31.533233642578125,-0.08390612645323159
6029,2007-10-16,31.58610343933105,32.26586151123047,31.51812744140625,31.85800552368164,33095498.0,-0.008769819108826238,-2.666674460911085,-1.9999859704257357,34.55665947169048,51.65362040699124,0.10772697585968416,0.28246018546996154,-1.1811065114830583,-1.1714782589233472,16.712348183676497,0.7477340698242188,0.37552990811395404,-0.25717458724976083,-0.7978684786560102,0.28351930415648496,-0.5275215329528855,0.013172358453363842,-0.22356472015380646,26.229494623321663,-11.244585150189955,0.2703469457031233,10,0.2190332412719762,-0.6117839813232422,-2.0732636451721156,-1.9561948776245082,-3.3006057739257777,1,-0.04710669517273769,-6.666657313617105,31.865558624267575,1.5416627208350537,31.94108772277832,-2.5082197962335075,31.427492141723636,-0.04710669517273769
6030,2007-10-17,31.6691837310791,32.15256881713867,31.21601104736328,32.15256881713867,29785896.0,0.002630279860497131,2.874996547410953,1.7777910280242482,36.68643341554329,48.495757367749114,0.028866371539539415,0.23209955277853567,-1.2544587530156903,-1.2531851300268002,16.634760961621424,0.9365577697753906,0.2622769452811511,-0.18731174468994283,-0.6947810583176945,0.3201575689378089,-0.4410464015038187,0.06642291212393303,0.5966777801513672,43.16545063442001,11.232545749521577,0.25373465681387614,10,0.07175254821777344,-0.6570997238159251,-2.173337459564209,-2.0392751693725586,-3.247734069824215,2,-0.061769574903246416,-2.666674460911085,31.58610343933105,-6.666657313617105,31.865558624267575,1.5416627208350537,31.94108772277832,-0.061769574903246416
6031,2007-10-18,31.57855033874512,31.98640441894531,31.50302124023437,31.616313934326172,27874437.0,-0.002861879646270604,-4.119993535157438,0.0781232120520932,41.610764985831224,45.10724011848486,0.10972575599430101,0.32637986099348737,-1.1522715097026968,-1.1584352844151944,16.11800781801428,0.4833831787109375,0.12366874146908202,-0.2696370124816845,-0.7900865925950633,0.2508125676316908,-0.5298618025383739,-0.009412222424995065,0.687311172485348,34.53246951441105,1.6514661092542013,0.26022479005668814,10,0.16238594055175426,-0.5664663314819443,-2.082704067230228,-1.9486417770385778,-4.123867034912109,3,-0.05835927267368146,2.874996547410953,31.6691837310791,-2.666674460911085,31.58610343933105,-6.666657313617105,31.865558624267575,-0.05835927267368146
6032,2007-10-19,31.24622344970703,31.646526336669922,30.996978759765625,31.49546813964844,36766818.0,-0.0105238171313502,1.356160402944595,6.60013131976434,37.125804190675666,42.228648269827296,0.39211639866529424,0.6215719331553657,-0.7852304939565897,-0.8297919055089089,15.329292113209759,0.6495475769042969,0.06452960562314658,-0.5581572532653816,-1.1267072650507401,0.010392758519973455,-0.8424322591580591,-0.27388224737270406,0.9986410522460929,19.642846405916483,-14.2012152888088,0.28427500589267785,10,0.3851966857910156,0.07930469512939453,-1.6295313835144043,-1.6163148880004883,-3.5045318603515625,4,-0.043993231603916993,-4.119993535157438,31.57855033874512,2.874996547410953,31.6691837310791,-2.666674460911085,31.58610343933105,-0.043993231603916993
6033,2007-10-22,31.09516525268555,31.33685874938965,30.8308162689209,30.951662063598636,26736326.0,-0.004834446545664006,-1.627462825508857,-0.5757522421867743,31.5476181528753,39.54707275342126,0.5064453388534851,0.7454138383073676,-0.591245137629361,-0.6876745114068008,14.498826093351457,0.50604248046875,-0.025190954504502372,-0.6676746368408182,-1.3147929962625788,-0.020556277419061075,-0.991233816551695,-0.3441154571299414,1.0997838195800718,18.420951198667936,-14.065533221147774,0.32355917971087855,10,0.45317363739013317,0.23036289215087535,-1.4784731864929235,-1.4992446899414098,-2.7719020843505895,0,-0.08307015803766993,1.356160402944595,31.24622344970703,-4.119993535157438,31.57855033874512,2.874996547410953,31.6691837310791,-0.08307015803766993
6034,2007-10-23,31.737159729003906,31.835346221923828,31.125377655029297,31.344411849975586,36657191.0,0.020646118813049563,1.4102645458106835,2.7368581947711896,51.34409131362448,40.16779268460302,-0.14618615176389582,0.07452310156566,-1.1870806562012675,-1.325198977520138,13.376651537389245,0.7401809692382777,-0.14105907720978905,-0.004909706115721946,-0.625480396067573,0.6156609838361291,-0.31519505109164925,0.30537563886020536,0.3759413750610321,68.57134198871827,32.5127840494446,0.3102853449759256,10,-0.18882083892822266,-0.3814201354980504,-2.1204676628112793,-2.23187255859375,-3.0135955810546875,1,-0.09495479768155268,-1.627462825508857,31.09516525268555,1.356160402944595,31.24622344970703,-4.119993535157438,31.57855033874512,-0.09495479768155268
6035,2007-10-24,31.38217544555664,31.646526336669922,30.46827888488769,31.646526336669922,39906022.0,-0.011185130820728473,7.914268810066695,-0.6730803786064988,44.66018703366464,41.31294709953437,0.20687192070226956,0.3724624216829966,-0.7691445871885705,-0.9722256526860953,12.205424445529676,1.2688808441162145,-0.20975817017587062,-0.31155567169189524,-0.8816453533146671,0.25853400993088016,-0.5966005125032829,-0.02651083088050754,0.6539885683996545,60.19901122579129,21.717197803096504,0.28504484081138715,10,-0.015105247497558594,0.07930469512938743,-1.7654833793640137,-1.8768882751464844,-2.5226593017578125,2,-0.09867632616877176,1.4102645458106835,31.737159729003906,-1.627462825508857,31.09516525268555,1.356160402944595,31.24622344970703,-0.09867632616877176
6036,2007-10-25,30.966766357421875,31.54833793640137,30.64199447631836,31.36706924438477,31291681.0,-0.01323710298081271,1.3762339104083403,1.5142861265837533,37.38937027164586,39.87869634079498,0.6146960766625895,0.7157078178393164,-0.2877386593654627,-0.5563190139750809,11.578021438435991,0.9063434600830114,-0.26269117491787597,-0.6578559875488281,-1.2286203753677185,-0.0870915997299413,-0.9432381814582733,-0.37247379363938293,0.9439668462089301,36.46400283507077,-0.1439297520369962,0.2853821939094441,10,0.40030384063720703,0.49471378326415305,-0.9611020088195801,-1.336857795715332,-2.0543785095214844,3,-0.0821951077096219,7.914268810066695,31.38217544555664,1.4102645458106835,31.737159729003906,-1.627462825508857,31.09516525268555,-0.0821951077096219
6037,2007-10-26,31.31419944763184,31.351964950561523,30.76284027099609,31.20090675354004,26704815.0,0.01121954698788552,5.239944241297842,-0.2830174295053286,45.07338802581874,39.99936854015218,0.1888465639518664,0.33488160201668293,-0.5620725828202744,-0.8999026100775751,11.175877934354862,0.5891246795654332,-0.2649879020685759,-0.27832317352294567,-0.8427477530233425,0.2861014059774547,-0.5605354632731441,0.0038891162272527424,0.4811374104995174,61.878485413757424,23.15580434489599,0.2822122897502,10,0.05287075042724254,0.14728069305418856,-1.1197123527526962,-1.4954681396484446,-2.719034194946289,4,-0.12325131128621925,1.3762339104083403,30.966766357421875,7.914268810066695,31.38217544555664,1.4102645458106835,31.737159729003906,-0.12325131128621925
6038,2007-10-29,31.52568054199219,31.70694923400879,31.21601104736328,31.4879150390625,24277394.0,0.006753520705966576,1.4528336049248596,0.333344557055814,47.60000424255071,41.44862907024777,-0.08483795730525756,0.09934633383364755,-0.7240041517846798,-1.095893984951406,10.568875976892073,0.4909381866455078,-0.22342864602791934,-0.048337650299068,-0.5948852647155682,0.4982099641174358,-0.3216114575073199,0.2249361569091839,-1.0574016571044993,77.34817652779225,37.993280685797615,0.2732738072082512,10,-0.21525669097900746,-0.064200401306163,-1.1102724075317418,-1.5861034393310582,-2.507553100585941,0,-0.12002877931838618,5.239944241297842,31.31419944763184,1.3762339104083403,30.966766357421875,7.914268810066695,31.38217544555664,-0.12002877931838618
6039,2007-10-30,31.27643585205078,31.533233642578125,31.24622344970703,31.472810745239254,24119573.0,-0.007906084362220733,-1.2352845057450774,-5.199848484847902,46.666666666666664,42.55754387592814,0.129476814893291,0.30472917721947823,-0.4173450346598031,-0.8413758715430042,9.929070879392334,0.28701019287109375,-0.2717830667550629,-0.2598179817199693,-0.776779041556324,0.25714307811638193,-0.5182985116381467,-0.0013374518017919002,-0.7833835601806669,65.2439099504174,21.169965706901202,0.2584805299181763,10,-0.049094200134280896,0.1850442886352468,-0.5626893043518137,-1.287765502929691,-1.9561939239501953,1,-0.09442165014215265,1.4528336049248596,31.52568054199219,5.239944241297842,31.31419944763184,1.3762339104083403,30.966766357421875,-0.09442165014215265
6040,2007-10-31,31.56344413757324,31.56344413757324,31.080059051513672,31.351964950561523,32640175.0,0.009176502299690137,3.5714672246474737,-1.0769156055440634,51.68539697792834,43.676947430605594,-0.1945690029454319,0.010527602350318688,-0.644854971650453,-1.1196998977676849,9.95171472266112,0.48338508605956676,-0.2933203183343309,0.032099628448481354,-0.48170341484908974,0.5459026717460489,-0.2248018932003042,0.2890011500972669,-1.0461139068603522,86.5247706159114,36.59912992042752,0.256901521648784,10,-0.4116315841674769,-0.10196399688721058,-0.7703924179077184,-1.5747737884521484,-2.507553100585934,2,-0.08997370430318208,-1.2352845057450774,31.27643585205078,1.4528336049248596,31.52568054199219,5.239944241297842,31.31419944763184,-0.08997370430318208
6041,2007-11-01,30.55891227722168,31.616313934326172,30.5362548828125,31.457704544067386,31762760.0,-0.03182579999740143,-1.2880012283225317,-4.250027057253236,34.724540971884934,43.41014040629551,0.7265179559396842,0.9739832682548055,0.38364990080769346,-0.09969475952085816,10.294427173128048,1.0800590515136719,-0.2920044992563078,-0.9146527290344224,-1.5794483339128504,-0.24985712415599437,-1.2470505314736364,-0.5822549265952084,1.1480369567871094,1.9353808606001162,-43.108794793252045,0.33239780243921413,11,0.592900276184082,0.9025678634643484,0.4172954559326172,-0.5438079833984375,-1.9335346221923828,3,-0.05561049156483111,3.5714672246474737,31.56344413757324,-1.2352845057450774,31.27643585205078,1.4528336049248596,31.52568054199219,-0.05561049156483111
6042,2007-11-02,30.52870178222656,30.83836936950684,30.05286979675293,30.74018096923828,32275810.0,-0.000988598505112348,2.851847694940886,0.2352926196771855,35.07589617274108,43.802171297391716,0.7199554375379762,0.9506174605655708,0.43018499650776576,-0.06488336964107333,10.781211049630901,0.7854995727539098,-0.30680244250179456,-0.8799085617065465,-1.6452338276032812,-0.1145832958098083,-1.2625711946549139,-0.4972459287581792,1.154833564758306,28.767178574146417,-14.094128183412966,0.3826626329483688,11,0.41540622711181996,0.6608743667602539,0.517370223999027,-0.5060443878173828,-0.7250766754150355,4,-0.05294407688397573,-1.2880012283225317,30.55891227722168,3.5714672246474737,31.56344413757324,-1.2352845057450774,31.27643585205078,-0.05294407688397573
6043,2007-11-05,30.24169158935547,30.50604248046875,30.12084579467773,30.19637489318848,27239446.0,-0.009401323217687052,-2.923074681663113,-0.2142844258450678,35.01682914790564,41.988031056756284,0.9757827484641197,1.186007378339255,0.7241905661574108,0.21811080436117436,11.294301331693624,0.4078559875488281,-0.3459581563726246,-1.0955441474914558,-2.0102310161326287,-0.1808572788502829,-1.552887581812044,-0.6382007131708676,1.3766171356201191,12.077297043412488,-31.529260087347012,0.45734343432058683,11,0.6382179260253906,0.9176740646362305,0.8232626914977956,-0.21903419494629262,1.2613296508789027,0,-0.054445576624075676,2.851847694940886,30.52870178222656,-1.2880012283225317,30.55891227722168,3.5714672246474737,31.56344413757324,-0.054445576624075676
6044,2007-11-06,30.24169158935547,30.32477378845215,29.826284408569336,30.219032287597656,27526357.0,0.0,4.279945049394938,0.5000210446568009,33.79075123526654,40.78031596804538,0.8284638993674172,1.1284623774977263,0.7376608907637134,0.21743076416121454,12.100090428096795,0.4984893798828125,-0.34791631760527153,-1.0222812652587905,-2.04108109914646,-0.003481431371124444,-1.5316811822026253,-0.5128813483149557,1.313999578491213,23.206722280767742,-19.610630803646778,0.5093999169438334,11,0.5249252319335938,0.8043813705444336,0.9592142105102468,-0.21903419494629262,1.329305648803711,1,-0.040459514122546336,-2.923074681663113,30.24169158935547,2.851847694940886,30.52870178222656,-1.2880012283225317,30.55891227722168,-0.040459514122546336
6045,2007-11-07,29.19939613342285,29.992446899414066,29.15407943725586,29.75830841064453,35574026.0,-0.03446551436624945,-1.5813965097533798,-24.66590909090909,27.78562564736015,39.713233232013636,1.708206881447886,2.0943248430602353,1.8134898622872555,1.256234527367944,13.170795708498432,1.0876121520996094,-0.34954969729093577,-1.9478848457336433,-3.3126993133298015,-0.5830703781374851,-2.630292079531724,-1.2654776119355624,2.252530628867188,1.840470362222291,-40.2888609603492,0.6824072337980797,11,1.2311182022094727,1.5105743408203125,2.17522573471069,0.8232612609863246,1.8731117248535192,2,0.0041386402008296574,4.279945049394938,30.24169158935547,-2.923074681663113,30.24169158935547,2.851847694940886,30.52870178222656,0.0041386402008296574
6046,2007-11-08,29.71299171447754,29.91691780090332,29.138973236083984,29.22205352783203,39192651.0,0.017589253514280978,-1.367816225410657,-0.8783814681723094,36.15281233021645,38.7220581547245,1.1153514025177529,1.5238246411574252,1.3057552833441086,0.7393245653430078,13.779786038874759,0.7779445648193359,-0.45807937451163383,-1.3485642433166518,-2.8480100943214666,0.1508816076881594,-2.098287168819059,-0.5988413178142444,1.5551072618097663,33.77779124619931,-10.733436901818642,0.7497229255024058,11,0.7099695205688477,0.9894256591796875,1.6672949790954519,0.3096656799316371,0.8761329650878906,3,-0.022114928170294812,-1.5813965097533798,29.19939613342285,4.279945049394938,30.24169158935547,-2.923074681663113,30.24169158935547,-0.022114928170294812
6047,2007-11-09,29.60725021362305,30.14350509643555,29.25981903076172,29.25981903076172,39286125.0,-0.003558763179103419,-4.0869703657345084,0.7076882432700262,36.45118127686416,37.48330004742599,1.0655531799029667,1.5238864801571985,1.4269634300265963,0.849665616775038,14.232583306709012,0.8836860656738317,-0.528398434566526,-1.337613868713376,-2.9103214924535727,0.23509375502682062,-2.123967680583476,-0.551260056843276,1.4479361886439222,34.25407889633337,-12.997351864339073,0.7863538118700989,11,0.7703933715820277,1.0951671600341761,1.7730364799499405,0.4154071807861257,1.0574035644531214,4,-0.03316324722861186,-1.367816225410657,29.71299171447754,-1.5813965097533798,29.19939613342285,4.279945049394938,30.24169158935547,-0.03316324722861186
6048,2007-11-12,29.191843032836914,29.75830841064453,29.161630630493164,29.49395751953125,27039125.0,-0.014030589730180232,-2.291658555833224,-0.8695664108391712,25.82497988251606,35.16755707140926,1.2461350990221973,1.822137091693108,1.8506506802590579,1.26657986231141,14.284397536206587,0.5966777801513672,-0.5528249070949407,-1.61933526992798,-3.3124582417210604,0.07378770186510053,-2.46589675582452,-0.7727737840314397,1.6717220528117593,4.458574137728586,-38.43970554702051,0.8465614858965409,11,1.185800552368164,1.5105743408203125,2.188443660736077,0.8308143615722621,0.974319458007816,0,0.02095729527205381,-4.0869703657345084,29.60725021362305,-1.367816225410657,29.71299171447754,-1.5813965097533798,29.19939613342285,0.02095729527205381
6049,2007-11-13,30.098186492919922,30.18882179260254,29.35800552368164,29.38066482543945,30531175.0,0.031047832747781445,-1.178218168361887,-2.3749992108336873,38.96103384989971,33.753738946072744,0.1733054486941974,0.8417648829689881,0.9533067576644214,0.3759533759109246,14.525409028157243,0.996978759765625,-0.6203671586986026,-0.6385959625244126,-2.31906044407436,1.0418685190255381,-1.4788282032993862,0.20163627825056096,0.5929194077722819,91.36682151726944,48.564380923040716,0.840232240774975,11,0.27945709228515625,0.6042308807373047,1.282100200653069,-0.07552909851074574,0.30966758728027344,1,0.0466750628860948,-2.291658555833224,29.191843032836914,-4.0869703657345084,29.60725021362305,-1.367816225410657,29.71299171447754,0.0466750628860948
6050,2007-11-14,29.71299171447754,30.28700828552246,29.614803314208984,30.24924468994141,26977427.0,-0.012797939787269064,1.1975376384649679,-0.747368337108043,39.164504806204,34.24706826099708,0.29995282264239265,1.1308728727263357,1.3566024915012918,0.7720110278729209,15.404073068006335,0.6722049713134766,-0.7351442343610906,-0.9259811401367202,-2.605658749084988,0.7536964688115475,-1.765819944610854,-0.08614233566258633,0.8229009197538417,50.000083070139446,6.131665822996638,0.8398388044741346,11,0.2756795883178711,0.9894256591796875,1.6616301536560023,0.3096656799316371,1.6163139343261719,2,0.06253175518425946,-1.178218168361887,30.098186492919922,-2.291658555833224,29.191843032836914,-4.0869703657345084,29.60725021362305,0.06253175518425946
6051,2007-11-15,29.73564910888672,30.24169158935547,29.6374626159668,29.652568817138672,27295981.0,0.0007625416729120094,-9.666689114112193,-0.1549274233419042,35.54632201079217,34.29933779855832,0.1656549777444809,1.0151164372164914,1.352439039617117,0.7579260009409552,16.330221204389606,0.6042289733886683,-0.8391569699295545,-0.8111786842346191,-2.4759611942131414,0.8536038257439031,-1.6435699392238803,0.021212570754642,0.6605515855299231,51.00674212148022,9.027492405541246,0.8323912549892607,11,0.08685874938964844,0.9667682647705078,1.6068730354309047,0.2870082855224574,1.6087627410888672,3,0.04495811557683882,1.1975376384649679,29.71299171447754,-1.178218168361887,30.098186492919922,-2.291658555833224,29.191843032836914,0.04495811557683882
6052,2007-11-16,29.871601104736328,30.61933517456055,29.697885513305664,29.879154205322266,57061090.0,0.004572020451000691,-4.191495534994701,-0.0909132650718582,34.642338010449805,34.25772767217434,-0.08192419936593964,0.8125613532361875,1.2615344498618342,0.6231026966536106,16.96626967784349,0.9214496612548864,-1.0005390706485855,-0.6064955711364739,-2.2631838525207684,1.0501927102478206,-1.434839711828623,0.2218485695556751,-0.7326278686523438,48.70468965282609,10.736736832046262,0.8283441406921479,11,0.0075531005859375,0.8308162689208984,1.3897285461425746,0.151056289672848,2.077039718627926,4,0.024020258315358145,-9.666689114112193,29.73564910888672,1.1975376384649679,29.71299171447754,-1.178218168361887,30.098186492919922,0.024020258315358145
6053,2007-11-19,28.5120849609375,29.826284408569336,28.29305076599121,29.826284408569336,65699263.0,-0.045511994453597215,1.3333347846721209,173.99469696969697,28.720913911461864,33.694412413973815,1.1247225736128037,2.0750249418478077,2.650011663498347,1.9666880322470917,17.949751492898308,1.5785503387451172,-1.038795974777738,-1.836857700347899,-3.6829197702431813,0.009204369547379798,-2.75988873529554,-0.9138266654002578,2.1072502136230504,9.415624080161148,-24.06516159885918,0.9230310349476397,11,0.9441080093383789,1.7673711776733398,2.7492446899414027,1.5105724334716761,3.2250747680664062,0,0.07549671727226404,-4.191495534994701,29.871601104736328,-9.666689114112193,29.73564910888672,1.1975376384649679,29.71299171447754,0.07549671727226404
6054,2007-11-20,28.72356414794922,29.01057434082031,28.466766357421875,28.88217544555664,42477892.0,0.007417177218062232,1.6181804824742922,0.12069043088797261,27.882331445276833,33.705157502631224,0.7546052737479378,1.7140805488941808,2.4454686904876617,1.7311806070604057,19.693592032045945,0.543807983398434,-1.0819728150093333,-1.4746987342834466,-3.3355621618497864,0.38616469328289327,-2.4051304480666147,-0.5442670205002784,1.8957710266113317,18.506480994848467,-7.923195341010846,0.9304317137831696,11,0.7326288223266602,1.555891990661621,2.5623121261596644,1.2990932464599574,3.3308181762695312,1,0.050223514584227136,1.3333347846721209,28.5120849609375,-4.191495534994701,29.871601104736328,-9.666689114112193,29.73564910888672,0.050223514584227136
6055,2007-11-21,28.285497665405273,28.77643585205078,28.285497665405273,28.42900276184082,23896346.0,-0.01525111856897543,-5.842101065950716,0.9047596142283364,30.580624222849593,33.08602549070157,1.1727270288121154,2.011381131179018,2.8843066061242197,2.1382066772460178,20.77845294463189,0.4909381866455078,-1.1231266458321478,-1.7579313278198256,-3.716766183418301,0.20090352777865306,-2.737348755619063,-0.7785139000205881,2.2873118209838914,0.0,-28.308267106794816,0.9794174277992392,11,1.1669187545776367,1.9335355758666992,3.1042304039001465,1.7371597290039027,3.104230880737301,2,0.07503337717089842,1.6181804824742922,28.72356414794922,1.3333347846721209,28.5120849609375,-4.191495534994701,29.871601104736328,0.07503337717089842
6056,2007-11-23,28.421449661254886,28.632930755615234,28.232627868652344,28.413896560668945,15750701.0,0.0048064205006330685,-1.1632703546801075,-0.05263297801645263,32.31937082452221,32.62693544044136,0.9323498694577488,1.765480277659254,2.72856423936717,1.9759105944030786,21.941118162768536,0.4003028869628906,-1.1653053396843127,-1.494713497161861,-3.5302010074049015,0.5407740130811796,-2.5124572522833795,-0.4769697420403425,2.0598673522949227,7.911392910857614,-19.49864910162083,1.01774375512152,11,1.004531860351559,1.6880664825439418,2.9550604820251394,1.6012077331542898,2.5453166961669886,4,0.10231202215954927,-5.842101065950716,28.285497665405273,1.6181804824742922,28.72356414794922,1.3333347846721209,28.5120849609375,0.10231202215954927
6057,2007-11-26,27.45468330383301,28.65558815002441,27.379154205322266,28.421449661254886,40538100.0,-0.03401537813673894,-1.283782261944961,-127.9959595958994,29.010228023940996,32.98085190059968,1.7451891544220572,2.5595030375446655,3.6719334124146705,2.916956012462304,23.4419621101964,1.2764339447021449,-1.0990427540988037,-2.268504047393794,-4.470886921322826,-0.06612117346476154,-3.36969548435831,-1.1673126104292777,2.8917123610229503,3.0864356302139955,-25.178194117765432,1.1011914369645157,11,1.5445613861083949,2.1525669097900355,3.9218268394470144,2.5679740905761648,3.806646347045895,0,0.141678142963664,-1.1632703546801075,28.421449661254886,-5.842101065950716,28.285497665405273,1.6181804824742922,28.72356414794922,0.141678142963664
6058,2007-11-27,27.74169158935547,27.975830078125,27.379154205322266,27.62084579467773,38510261.0,0.010453891685663352,1.0256418557969371,-0.12500000000000366,31.95200162149986,32.20207054188859,1.3754920559109678,2.081175478634208,3.3750941326420048,2.6092525252910477,25.747485553730897,0.5966758728027344,-1.1209792241758514,-1.7922963142395005,-3.992834246937843,0.40824161845884177,-2.8925652805886735,-0.6920273478903276,2.367324758737798,22.222196241468293,-6.406188971665973,1.1002689663491716,11,1.2575531005859375,1.8655586242675781,3.7367825508117676,2.2809658050537074,3.1419944763183594,1,0.15164717769492464,-1.283782261944961,27.45468330383301,-1.1632703546801075,28.421449661254886,-5.842101065950716,28.285497665405273,0.15164717769492464
6059,2007-11-28,28.32326316833496,28.44410896301269,27.99848937988281,28.30815696716309,54842993.0,0.02096381098846334,2.4705873614784526,0.1250039458315904,43.22429368897239,32.65315819552952,0.5762714274419523,1.3354868283850436,2.7700371419255667,2.0122076175049486,27.83515460882464,0.702417373657223,-1.1305136533112154,-1.0630661010742202,-3.1654413119355915,1.0393091097871512,-2.114253706504904,-0.011878495643536269,1.567364208336624,67.56754912104923,34.08211121503106,1.0511876054306857,11,0.6759815216064453,1.283987045288086,3.1136703491210938,1.6993942260742152,2.9682769775390625,2,0.120533306504232,1.0256418557969371,27.74169158935547,-1.283782261944961,27.45468330383301,-1.1632703546801075,28.421449661254886,0.120533306504232
6060,2007-11-29,28.72356414794922,28.889728546142575,28.32326316833496,28.361026763916016,30700780.0,0.014133293089681365,-1.586218607405327,23.99924242424807,42.2116324425607,33.3937482435038,0.023311942902797256,0.7499719138179088,2.3321563984620575,1.6105431325597586,29.431630709121293,0.5664653778076136,-1.0357388632521634,-0.5207711219787612,-2.3727171706234387,1.3311749266659163,-1.4467441463011,0.40520190234357756,0.9661453750144204,88.9999191894706,53.25668842148411,0.9259730243223386,11,0.2756805419921875,0.8194875717163086,2.7284750938415527,1.2990932464599574,0.8534755706787109,3,0.11596117247543392,2.4705873614784526,28.32326316833496,1.0256418557969371,27.74169158935547,-1.283782261944961,27.45468330383301,0.11596117247543392
6061,2007-11-30,28.859516143798828,29.27492332458496,28.50453186035156,29.27492332458496,39092292.0,0.004733117211685345,2.7090907421267154,-1.1458326756947295,44.14200557426059,34.449266861705,-0.27936764834842975,0.5061270053787865,2.148472636710636,1.4702658189555358,29.971741131581037,0.770391464233402,-1.087832475650579,-0.2998493194580085,-2.0510396204876002,1.4513409815715832,-1.1754444699728026,0.5757458310567856,0.6453489537535013,78.08767024606385,40.41464794105438,0.8755951505147953,11,-0.25679683685302734,0.6835355758666992,2.554759025573727,1.163141250610348,0.5966777801513672,4,0.08767341731359646,-1.586218607405327,28.72356414794922,2.4705873614784526,28.32326316833496,1.0256418557969371,27.74169158935547,0.08767341731359646
6062,2007-12-03,28.91238784790039,29.267372131347656,28.768882751464844,29.07099723815918,23345298.0,0.0018320370943891717,-1.237286684672114,0.3818166791402846,47.67880188376439,36.5556988586275,-0.5393289374253811,0.3435715349552808,2.0353249708118746,1.4052522764537976,29.862219073214842,0.4984893798828125,-1.12055079547466,-0.1661619186401353,-1.796270919568947,1.4639470822886764,-0.9812164191045412,0.6488925818242706,0.4224203782735323,80.87660184983032,37.391035604851254,0.8150545004644059,12,-0.5853490829467773,0.6306638717651367,2.5018873214721644,1.1102695465087855,0.8459205627441406,0,0.07105530405613569,2.7090907421267154,28.859516143798828,-1.586218607405327,28.72356414794922,2.4705873614784526,28.32326316833496,0.07105530405613569
6063,2007-12-04,28.59516525268555,29.21450233459473,28.56495475769043,28.708459854125977,25645483.0,-0.010971857353451964,-6.478287602797674,0.71429945765237,36.16132893502001,37.47558746859896,-0.23365318830897763,0.5598179384996591,2.2936734085118538,1.7093299143992304,29.836649995101006,0.6495475769043004,-1.150661723611048,-0.4010581970214808,-1.9480193726785977,1.145902978635636,-1.1745387848500393,0.3724223908070776,-1.2160110473632848,46.74553472032367,8.931765068051234,0.7734805878285581,12,-0.26812648773193715,0.9478864669799769,2.8191099166870046,1.4274921417236257,0.256799697875973,1,0.09323829306924392,-1.237286684672114,28.91238784790039,2.7090907421267154,28.859516143798828,-1.586218607405327,28.72356414794922,0.09323829306924392
6064,2007-12-05,29.01812744140625,29.07855033874512,28.48187255859375,28.625377655029297,30340122.0,0.0147913881589119,1.3235315963040906,-3.466624017239456,43.64640787623654,38.92734120786418,-0.6821754907801889,0.04267746863089883,1.8082333589170254,1.2778401899174874,29.459518684292384,0.5966777801513707,-1.185388367694891,0.08308219909667969,-1.3490017158196856,1.515166114013045,-0.6329597583615048,0.7991241565548641,-1.602266273498536,73.01600981272446,35.2258813957482,0.7160419574581834,12,-0.6910886764526367,0.47960662841796875,2.367824554443356,1.0045299530029261,0.06797599792480113,2,0.06428942143267302,-6.478287602797674,28.59516525268555,-1.237286684672114,28.91238784790039,2.7090907421267154,28.859516143798828,0.06428942143267302
6065,2007-12-06,29.320241928100586,29.350452423095703,28.625377655029297,29.01057434082031,29824159.0,0.010411233023370325,2.9183850169816474,0.7884602309702199,46.3863407919577,40.49033787091257,-0.9186853726879178,-0.2634253073791015,1.4395327931086435,0.9733305081905925,28.132103391219804,0.7250747680664062,-1.0435395607319506,0.3791543960571282,-1.0586341485142192,1.8169429406284756,-0.3397398762285455,1.098048668342802,-1.868407936859132,96.52185179166685,57.90832835166674,0.7188942722856736,12,-0.9554386138916016,0.1774921417236328,2.0241689682006765,1.163141250610348,-0.8987922668456996,3,0.06723335443846179,1.3235315963040906,29.01812744140625,-6.478287602797674,28.59516525268555,-1.237286684672114,28.91238784790039,0.06723335443846179
6066,2007-12-07,29.055891036987305,29.592145919799805,29.04078483581543,29.320241928100586,33547115.0,-0.00901598601271858,-2.743583102385454,-0.8536601890917952,43.05912742425879,42.05132669317011,-0.6200831086536134,-0.05357358685358804,1.6328529639491336,1.2362572399656209,26.57002705925749,0.551361083984375,-0.9132940681943431,0.14765853881835866,-1.2451897532680505,1.5405068309047678,-0.5487656072248441,0.8440826848615615,-1.5281123084716803,51.70064404409529,13.770240372024077,0.6964241460432042,12,-0.5702409744262695,0.44184303283691406,2.25075531005859,1.5861024856567347,-0.4531726837158203,4,0.017936076404513557,2.9183850169816474,29.320241928100586,1.3235315963040906,29.01812744140625,-6.478287602797674,28.59516525268555,0.017936076404513557
6067,2007-12-10,28.625377655029297,29.07855033874512,28.53474235534668,29.07855033874512,41991057.0,-0.014816733082113287,1.4000033671025442,1.714284683540664,51.14503404759647,44.18388585162528,-0.0067531634321653655,0.3157999731218091,1.998529898078047,1.6625873869638852,25.705381651504837,0.543807983398441,-0.790039992367916,-0.23376121520995952,-1.5916467729295292,1.1241243425096101,-0.9127039940697443,0.4451815636498253,-0.9737368950366232,12.925203958749568,-27.43019008298372,0.6789427788597852,12,0.16993999481201172,0.4833841323852539,2.681268692016598,2.0166158676147425,-0.45317268371581676,0,0.029023766216580427,-2.743583102385454,29.055891036987305,2.9183850169816474,29.320241928100586,1.3235315963040906,29.01812744140625,0.029023766216580427
6068,2007-12-11,29.803625106811523,30.732627868652344,29.50151062011719,29.93957710266113,75380484.0,0.04116093998764114,-2.326530401888351,0.3000004208878106,59.13154509130046,45.95135822966173,-0.9630294575632234,-0.858268144116419,0.7697485197838603,0.49408095680416153,24.527675959167738,2.107250213623047,-0.6510394196709512,0.9138971328735366,-0.5018749992760334,2.3296692650231066,0.20601106679875159,1.6217831989483216,-2.0355540372304226,58.72484415835342,14.961053794616461,0.7078860660747848,12,-0.2756795883178711,-0.7477340698242188,1.2632169723510742,0.9629907608032227,-2.5302104949951136,1,-0.0015205095354872133,1.4000033671025442,28.625377655029297,-2.743583102385454,29.055891036987305,2.9183850169816474,29.320241928100586,-0.0015205095354872133
6069,2007-12-12,31.50302124023437,31.72205352783203,30.785497665405273,31.019636154174805,82410394.0,0.05701977955139603,1.032787903250846,-3.555557114397216,72.4210482664684,49.3079599878737,-2.4182477099124178,-2.579261324697523,-0.9658591799047436,-1.1972913347454153,24.601748875551472,1.9184284210205078,-0.338186763283133,2.543051528930661,0.7784163265210253,4.307686731340297,1.6607339277258433,3.425369130135479,-3.4977856267275698,93.12799172266365,42.0178711957124,0.8823176012048183,12,-1.4010581970214808,-1.952417373657223,-0.48338365554809215,-0.728852272033695,-4.342899322509762,2,-0.08415244587039883,-2.326530401888351,29.803625106811523,1.4000033671025442,28.625377655029297,-2.743583102385454,29.055891036987305,-0.08415244587039883
6070,2007-12-13,31.57099723815918,31.62386703491211,31.17824745178223,31.4879150390625,37947561.0,0.0021577612320557993,3.7200016162105545,0.17187580149388723,72.1572745560682,52.42076765251899,-2.279558951443569,-2.636055051928359,-1.0580724517811717,-1.252545854519333,24.890363751090614,0.44561958312987926,-0.035738398449638,2.5181272506713874,0.4220649765386426,4.614189524804132,1.4700961136050168,3.566158387737758,-3.194079833219856,95.2606983912693,37.08814112084825,1.0480311370663724,12,-1.469034194946289,-2.0203933715820312,-0.6646523475646973,-0.7968282699585032,-3.859518051147461,3,-0.07870811872311378,1.032787903250846,31.50302124023437,-2.326530401888351,29.803625106811523,1.4000033671025442,28.625377655029297,-0.07870811872311378
6071,2007-12-14,31.07250785827637,31.601207733154297,31.0120849609375,31.601207733154297,26404532.0,-0.015789472094352996,1.228571634721185,-6.363575839665698,77.24685238983945,55.70610659763845,-1.6026839095937966,-2.1421030936962246,-0.5918170299064016,-0.7539935537937303,25.110785330081452,0.5891227722167969,0.13272993383320042,1.952794933319094,-0.31331261537436816,4.218902482012556,0.8197411589723629,3.085848707665825,-2.361076841047776,79.62088938278443,13.88214160604278,1.133053774346731,12,-0.9705448150634801,-1.5219039916992223,-0.5022654533386266,-0.29833889007569425,-4.07099723815918,4,-0.0853184496440752,3.7200016162105545,31.57099723815918,1.032787903250846,31.50302124023437,-2.326530401888351,29.803625106811523,-0.0853184496440752
6072,2007-12-17,30.58912467956543,31.07250785827637,30.543806076049805,30.996978759765625,31110690.0,-0.015556619405027838,-1.12120771523573,0.7714283652788202,70.82872333093266,59.55803930829541,-0.9570914143515417,-1.6887940052625723,-0.150601679292798,-0.26696596932780636,25.92404220986491,0.528701782226566,0.2819860196045525,1.4335355758666992,-0.9042771365154216,3.77134828824882,0.264629219675637,2.6024419320577614,-1.576631411276491,48.9796461788483,-21.343964173249333,1.168906356191061,12,-0.48716163635253906,-1.0385208129882812,-0.026435375213623047,0.1850442886352468,-3.9577045440673793,0,-0.06493831867052191,1.228571634721185,31.07250785827637,3.7200016162105545,31.57099723815918,1.032787903250846,31.50302124023437,-0.06493831867052191
6073,2007-12-18,30.664653778076172,31.07250785827637,30.604230880737305,30.868579864501953,31863384.0,0.002469148735112281,-1.8837285786438547,0.49999766172667454,68.49641436592123,62.319151140482596,-0.7914182212748742,-1.6809738898522824,-0.263177061948042,-0.32957083136052745,25.00039650311068,0.48338317871094105,0.42116802157338995,1.4014362335205064,-1.0087177386480946,3.8115902056891073,0.19635924743620592,2.606513219604807,-1.3812044838329243,10.256563835005284,-57.919960730832244,1.2050769860843005,12,-0.5362558364868164,-1.1140499114990234,-0.12462329864501953,0.10951519012450461,-3.172206878662106,1,-0.08128083965339528,-1.12120771523573,30.58912467956543,1.228571634721185,31.07250785827637,3.7200016162105545,31.57099723815918,-0.08128083965339528
6074,2007-12-19,30.16616249084473,30.785497665405273,29.932024002075195,30.732627868652344,33789936.0,-0.016256217690865937,1.5393256514078013,2.7777975232892937,61.2220800798609,63.96756661691629,-0.12622650972584637,-1.1266281796805835,0.19049413339800125,0.1726855339582798,23.721358383551877,0.8534736633300781,0.5273023016713445,0.83081502914429,-1.597614378562593,3.259244436851173,-0.38339967470915326,2.045029732997733,-0.6388527732426041,13.839256019923255,-49.567441281410304,1.2142147038534423,12,-0.037764549255374646,-0.6155586242675817,0.37386798858642223,0.6080064773559464,-1.5483379364013707,2,-0.09589379755897864,-1.8837285786438547,30.664653778076172,-1.12120771523573,30.58912467956543,1.228571634721185,31.07250785827637,-0.09589379755897864
6075,2007-12-20,30.407854080200195,30.52870178222656,30.03021049499512,30.41540718078613,23471607.0,0.008012009795041575,3.2580198439206276,0.013333737385975205,61.84969545724332,66.05540750947011,-0.22061608900158092,-1.2660781243832488,-0.0885329341302139,-0.05644088202879871,22.186195989565825,0.4984912872314382,0.7536658436525308,0.9663887977600112,-1.4543503502732023,3.3871279457932246,-0.24398077625659553,2.176758371776618,-0.6610699815750785,28.506752687877157,-31.677932145613287,1.2103695740166074,12,-0.27945613861083984,-0.8572502136230469,0.13217639923095703,0.3663148880004812,-2.1978836059570312,3,-0.10680570072158813,1.5393256514078013,30.16616249084473,-1.8837285786438547,30.664653778076172,-1.12120771523573,30.58912467956543,-0.10680570072158813
6076,2007-12-21,31.32930564880371,31.472810745239254,30.51359558105469,30.67220497131348,52358904.0,0.030303077822367852,1.0319968645577857,-86.9974747475152,66.32651194312348,67.7422383867509,-0.8780015634270626,-2.064350950383133,-1.033973523692616,-0.9727454797087098,20.87815042559046,1.064956665039059,0.938892595045985,1.7424475669860833,-0.76797800681571,4.25287314078788,0.48723478008518484,2.9976603538869817,-1.3972816467285156,90.6862453826121,31.750839274517475,1.2552127869008984,12,-0.7175235748291016,-1.7787017822265625,-0.9837613105773926,-0.5551366806030344,-2.2583084106445312,4,-0.11547739047737682,3.2580198439206276,30.407854080200195,1.5393256514078013,30.16616249084473,-1.8837285786438547,30.664653778076172,-0.11547739047737682
6077,2007-12-24,31.344411849975586,31.49546813964844,31.06495475769043,31.359516143798828,10147268.0,0.00048217478361034516,2.000006645622147,-0.022986270354997076,69.36170189901966,68.87892247649748,-0.521715782939097,-1.8689279176299962,-1.0899450659102783,-0.9870267480227781,18.71851458634291,0.43051338195801137,1.1010967345496034,1.5630673408508287,-0.8527555100765767,3.9788901917782304,0.355155915387126,2.7709787663145313,-1.3142013549804652,90.33823556322757,28.62737003079281,1.2079114254637016,12,-0.5173730850219727,-1.7938079833984375,-1.081949234008789,-0.5702428817749094,-2.4320240020751953,0,-0.13855424216108803,1.0319968645577857,31.32930564880371,3.2580198439206276,30.407854080200195,1.5393256514078013,30.16616249084473,-0.13855424216108803
6078,2007-12-26,31.948640823364254,32.084590911865234,31.042295455932614,31.32930564880371,27227133.0,0.01927708761232161,1.3389903780304149,-41.00391463568609,70.12447197972404,68.62374733352587,-0.8824781905871788,-2.2575696156613674,-1.726425840571519,-1.5730401077950873,16.643175222023938,1.0422954559326207,1.3416079536868821,1.9569488525390604,-0.4436659113239223,4.357563616402043,0.756641470607569,3.1572562344705517,-1.7492460250854442,93.68428048007851,32.023578031182524,1.2003073819314913,12,-0.9403333663940394,-2.2167682647705043,-1.6578550338745082,-1.1744718551635778,-3.1268882751464844,2,-0.16643026278531647,2.000006645622147,31.344411849975586,1.0319968645577857,31.32930564880371,3.2580198439206276,30.407854080200195,-0.16643026278531647
6079,2007-12-27,31.737159729003906,32.09969711303711,31.638973236083984,31.91087532043457,24640567.0,-0.006619408178569208,-1.4898032808852102,-0.28048720396661797,66.80670920288496,68.02924007206107,-0.7088331927325378,-1.873257181144183,-1.5413098843505537,-1.3541566084639598,15.441832111300064,0.460723876953125,1.576525782908945,1.574772930145265,-0.8117809364286686,3.9613267967191987,0.38149599685829827,2.768049863432232,-1.3115413970947252,82.48177200700084,24.188513391730922,1.1932769332869666,12,-0.7212991714477539,-1.9977340698242188,-1.8693351745605469,-1.3632936477661168,-3.9954681396484375,3,-0.13374583188396305,1.3389903780304149,31.948640823364254,2.000006645622147,31.344411849975586,1.0319968645577857,31.32930564880371,-0.13374583188396305
6080,2007-12-28,32.05438232421875,32.31872940063477,31.75226593017578,31.91087532043457,27189532.0,0.00999530512256075,-1.4590048560771651,-0.8261031874128485,70.69864151064631,67.30166108548406,-1.0619523956048411,-2.0323482682863094,-1.8844333913576037,-1.6644689828125792,15.083099124542375,0.5815696716308665,1.6920410410572977,1.7254546165466316,-0.702843722525806,4.1537529556190655,0.5113054470104146,2.9396037860828486,-1.3943929629516596,85.35581830284936,25.145160290256626,1.2141491695362177,12,-0.929005622863766,-2.205440521240231,-2.1865577697753906,-1.6805162429809606,-4.561935424804684,4,-0.10721023213037839,-1.4898032808852102,31.737159729003906,1.3389903780304149,31.948640823364254,2.000006645622147,31.344411849975586,-0.10721023213037839
6081,2007-12-31,31.389728546142575,32.016616821289055,31.3066463470459,32.016616821289055,20194178.0,-0.020735192191614793,1.2650622204642727,-4.368346203431706,68.48483426200755,67.0412289667146,-0.38841470515238186,-1.2315609038463116,-1.2510160485868909,-0.9953731734089111,15.129679275038965,0.7477359771728516,1.5356306111127616,0.9342902183532686,-1.4345884969277982,3.3031689336343355,-0.250149139287263,2.1187295759938003,-0.46434077857665557,27.21904189809292,-37.362977409026854,1.184439357640533,12,-0.26435184478759055,-1.5407867431640554,-1.5540037155151332,-1.019639015197754,-3.444108963012688,0,-0.1012993172981792,-1.4590048560771651,32.05438232421875,-1.4898032808852102,31.737159729003906,1.3389903780304149,31.948640823364254,-0.1012993172981792
6082,2008-01-02,30.966766357421875,31.661630630493164,30.77794647216797,31.351964950561523,26868991.0,-0.01347454114166513,-1.3168319802373813,0.6144613137797826,58.65166868740065,65.94736833576788,0.10476673579453788,-0.6817522326975691,-0.8541356523599752,-0.557117625002995,14.928273577402267,0.8836841583251953,1.358605607992203,0.40860910415649343,-1.854340217973629,2.671558426286616,-0.7228655569085696,1.5400837652215564,1.3519630432128977,12.254801228995728,-50.87592240392796,1.131474661065062,1,0.15861034393310902,-1.1178245544433558,-1.1990175247192383,-0.6231117248535192,-3.4969768524169886,2,-0.06121947307579734,1.2650622204642727,31.389728546142575,-1.4590048560771651,32.05438232421875,-1.4898032808852102,31.737159729003906,-0.06121947307579734
6083,2008-01-03,31.261329650878906,31.51812744140625,30.966766357421875,31.125377655029297,24634609.0,0.009512239349021678,-1.433327440928643,-0.3529400113886757,47.72727924928978,64.44794602125998,-0.10756928084568784,-0.8077452839601591,-1.1670258349291487,-0.8299366919508913,14.45848499758607,0.551361083984375,1.1883907156065305,0.569864177703856,-1.5131576889488798,2.652886044356592,-0.4716467556225119,1.611375111030224,1.0265840911865283,31.372568437783798,-26.808550819248744,1.0415109333263688,1,-0.08685970306395774,-1.412387847900387,-1.9580821990966797,-1.3444118499755895,-3.413898468017578,3,-0.07513889617655711,-1.3168319802373813,30.966766357421875,1.2650622204642727,31.389728546142575,-1.4590048560771651,32.05438232421875,-0.07513889617655711
6084,2008-01-04,30.883686065673828,31.54833793640137,30.84592056274414,30.98942565917969,27351457.0,-0.012080215058749455,-6.7499316063048855,-0.7777715424114293,43.89262791450502,62.45271629428905,0.42751655548950396,-0.29847564356578005,-0.8331718183167673,-0.43505667775743717,13.800912776460015,0.7024173736572301,1.0891514918188996,0.09894266128539897,-1.8299527738831358,2.0278380964539338,-0.8655050562988684,1.0633903788696664,1.37402833099366,6.862718398047043,-44.7019254430835,0.9644477175842667,1,0.5324764251709055,-0.7250766754150391,-1.5804386138916016,-0.9667682647705114,-2.5528697967529297,4,-0.06676448896259912,-1.433327440928643,31.261329650878906,-1.3168319802373813,30.966766357421875,1.2650622204642727,31.389728546142575,-0.06676448896259912
6085,2008-01-07,31.291540145874023,31.67673683166504,30.951662063598636,31.0120849609375,35447982.0,0.013206133469071624,-2.622647982351278,-2.6428622966195583,51.97816024000581,60.85845499394264,0.1767866644142586,-0.5808534055461223,-1.2695350577870457,-0.8132386729170733,13.661285751885238,0.7930507659912109,1.025373740139674,0.40823183059692525,-1.4034731604385016,2.219936821632352,-0.49762066492078816,1.3140843261146387,0.9365788923034728,41.46330571894946,-6.281738380170786,0.9058524955177132,1,0.2567977905273473,-0.9705438613891566,-1.9882926940917969,-1.3746223449707067,-2.0845909118652344,0,-0.11344435396819619,-6.7499316063048855,30.883686065673828,-1.433327440928643,31.261329650878906,-1.3168319802373813,30.966766357421875,-0.11344435396819619
6086,2008-01-08,29.57703971862793,31.608760833740234,28.051359176635746,31.17069435119629,96360720.0,-0.05479118059556942,1.880734894353142,-5.702719858035014,42.522327719742854,57.876302307356326,1.8065689068432462,1.238173855407254,0.40933769373143747,0.9245214884985771,14.529144319533815,3.5574016571044886,1.0152808036798966,-1.3323260307312026,-3.0456859228274027,0.38103386136500106,-2.1890059767793026,-0.47564608468310254,2.6220758682293734,42.08335481617173,-5.278093053441587,0.8566799460481016,1,0.6080045700073313,0.6080045700073313,-0.3058915138244629,0.3398780822753871,-0.9969806671142578,1,-0.07048010345338807,-2.622647982351278,31.291540145874023,-6.7499316063048855,30.883686065673828,-1.433327440928643,31.261329650878906,-0.07048010345338807
6087,2008-01-09,29.456193923950195,29.64501571655273,28.640483856201172,29.60725021362305,74335053.0,-0.004085797491140575,7.866621210973587,0.0947860888964445,41.13082564466524,54.65478604790535,1.8231246909260612,1.5014329448503538,0.48121648794549543,1.0690046222680962,14.756170067123739,1.004531860351559,0.9792292726325478,-1.4947126388549812,-3.0029150561469464,0.013489778436980515,-2.248813847500962,-0.7406114302090003,2.5770114064982437,38.7500249902406,-12.755327769386135,0.7541012086459811,1,0.7288503646850657,0.7288503646850657,-0.38330841064453125,0.46072387695312145,-0.8459224700927699,2,-0.05128206124390344,1.880734894353142,29.57703971862793,-2.622647982351278,31.291540145874023,-6.7499316063048855,30.883686065673828,-0.05128206124390344
6088,2008-01-10,29.75830841064453,29.962236404418945,28.82930564880371,29.244712829589844,47312213.0,0.010256399298372854,1.4590131358335439,-3.400027778829926,46.917817598130995,52.44490920293268,1.316032303789246,1.2603691539146276,0.12581829321061022,0.7788966856892223,15.288309071143313,1.1329307556152344,0.8225711521345076,-1.1903323173522935,-2.7059101614950407,0.32524552679045016,-1.948121239423667,-0.4325433952809199,2.115623073651399,47.083349555068445,-8.807025824172534,0.7577889220713724,1,0.42673587799072976,0.42673587799072976,-0.8232631683349609,0.1586093902587855,-2.651058197021481,3,-0.07690352805205292,7.866621210973587,29.456193923950195,1.880734894353142,29.57703971862793,-2.622647982351278,31.291540145874023,-0.07690352805205292
6089,2008-01-11,28.851964950561523,29.509063720703125,28.610271453857425,29.425981521606445,39484328.0,-0.030456820581871824,1.4285743735633865,-1.1176431266526041,39.31537416505689,48.95787949786719,1.9780883507957618,2.063727108720343,0.9752827910762463,1.696922152690874,14.952567070545964,1.1480369567871058,0.609479344621338,-1.9641229629516594,-3.72019175123701,-0.2080541746663087,-2.8421573570943366,-1.0860885688089823,2.8690636414279993,22.083375860584894,-35.73122351889187,0.878034394142676,1,1.182023048400879,1.3330793380737376,0.08308029174804688,1.0649528503417933,-2.900302886962887,4,-0.03481682337481995,1.4590131358335439,29.75830841064453,7.866621210973587,29.456193923950195,1.880734894353142,29.57703971862793,-0.03481682337481995
6090,2008-01-14,29.08610343933105,29.29002952575684,28.874622344970703,29.02568054199219,28799251.0,0.008115166130651108,-1.2916532947520911,-0.1052633327795191,32.98969966814923,45.01397565410515,1.428882729803977,1.7221784886259535,0.6765607783361602,1.4747397884226707,14.598681155046073,0.43806457519531605,0.3264905485232852,-1.6057397842407255,-3.48427039038528,0.27279082190382553,-2.545005087313001,-0.66647448116845,2.488138376044322,29.087079909259533,-23.554537561403432,0.9392653030722763,1,0.7779445648193395,1.0989408493042099,-0.17371702194213512,0.8308143615722656,-3.0513610839843714,0,-0.025967286129802813,1.4285743735633865,28.851964950561523,1.4590131358335439,29.75830841064453,7.866621210973587,29.456193923950195,-0.025967286129802813
6091,2008-01-15,28.421449661254886,28.77643585205078,28.29305076599121,28.632930755615234,38172641.0,-0.022851248516753908,-1.064517968498613,-3.500015783326847,29.822731957595536,41.81076046190459,1.8195524727232382,2.2957421426373763,1.2999601439668638,2.135184586078303,14.625044879333926,0.7930526733398402,0.05201361599319654,-2.1378406524658153,-4.261419695251309,-0.01426160968032164,-3.199630173858562,-1.0760511310730685,3.0118768485709033,7.692307692307905,-38.5211078845443,1.0617895213927462,1,1.4425983428955043,1.7635946273803746,0.5098190307617152,1.4954681396484304,-2.0015087127685582,1,0.02763756184557753,-1.2916532947520911,29.08610343933105,1.4285743735633865,28.851964950561523,1.4590131358335439,29.75830841064453,0.02763756184557753
6092,2008-01-16,28.602718353271484,29.34289932250977,28.361026763916016,28.398792266845703,47949322.0,0.0063778834006384955,-6.02700046411316,-0.9642757289609368,25.47066046977811,39.33780281973663,1.4166544267468666,2.0638407700355543,1.079666744480921,1.9468591262894819,15.038939945178603,0.9818725585937536,-0.30452698282566715,-1.8572516441345215,-4.153726563356457,0.4392232750874143,-3.0054891037454894,-0.7090141845235536,2.6953294632267024,18.55201603411592,-20.76204033936109,1.1482374596109688,1,1.2613296508789062,1.5823259353637766,0.3889737129211426,1.3141994476318324,-1.790029525756836,2,-0.0007922079810019911,-1.064517968498613,28.421449661254886,-1.2916532947520911,29.08610343933105,1.4285743735633865,28.851964950561523,-0.0007922079810019911
6093,2008-01-17,28.17220497131348,28.90483474731445,28.021148681640625,28.70090675354004,39989964.0,-0.015051484849822439,-1.1272768178958834,-2.5926147629914897,24.678122228607762,37.20285774352582,1.5230597087362945,2.4222415973270195,1.474600822880074,2.364605137336344,15.57151649399438,0.8836860656738246,-0.6353308592276328,-2.1631425857543896,-4.6734117816878715,0.34712661017908886,-3.4182771837211305,-0.9080079877876486,2.99597529959021,10.15221203544203,-22.722337475443236,1.2551345979667394,1,1.676737785339352,1.9977340698242188,0.7798347473144496,1.7447128295898366,-1.3066463470459055,3,0.015549598726475544,-6.02700046411316,28.602718353271484,-1.064517968498613,28.421449661254886,-1.2916532947520911,29.08610343933105,0.015549598726475544
6094,2008-01-18,27.27341461181641,28.549848556518555,26.744712829589844,28.24773406982422,64356595.0,-0.031903443852274616,1.287083108792263,1.842852607578868,18.632302494945534,33.497762438519125,2.0739780871891043,3.260363284151296,2.3266342881493998,3.2484076340822625,17.3206104944135,1.805135726928711,-0.8820670627366951,-2.9172955513000467,-5.777560705782715,-0.057030396817378204,-4.347428128541381,-1.4871629740587125,3.705943763731497,20.34887732914022,-5.643952764846031,1.4301325772413342,1,1.9033222198486293,2.2583065032958984,2.0185036659240687,2.579303741455071,-0.6873111724853587,4,-0.006092541053563827,-1.1272768178958834,28.17220497131348,-6.02700046411316,28.602718353271484,-1.064517968498613,28.421449661254886,-0.006092541053563827
6095,2008-01-22,27.16012191772461,27.22809791564941,25.377643585205078,25.94410896301269,66336769.0,-0.004153960760113873,1.737429442495202,-1.2480639124238566,20.08546731828814,31.004777949468597,1.7205312558499344,3.286362164920561,2.4244910298091575,3.3616998208406805,19.424175156422613,1.8957710266113317,-1.0913572373123301,-2.868201637268065,-6.029488184285341,0.2930849097492114,-4.448844910776703,-1.2875583637594268,3.4804648141466537,44.95241796765264,18.32508706953355,1.5806432735086378,1,0.5098180770874023,1.688064575195316,2.66616153717041,2.662385940551758,0.0,1,-0.04449390388551,1.287083108792263,27.27341461181641,-1.1272768178958834,28.17220497131348,-6.02700046411316,28.602718353271484,-0.04449390388551
6096,2008-01-23,27.71147918701172,27.96072578430176,25.16616249084473,26.691843032836914,76524022.0,0.02030025015930792,2.6815878643661324,0.8385076410771989,27.387180219632256,29.477706235576047,0.9797455953049372,2.58247421861574,1.847229118011164,2.7965438636943887,20.291569009291816,2.7945632934570312,-1.2551327844005762,-2.135953044891359,-5.396273016444695,1.124366926661974,-3.7661130306680235,-0.5057930591146942,2.402813230192926,60.940317734893256,31.15262527847363,1.6301599857766664,1,-0.1472797393798828,1.0309667587280344,2.114804267883301,2.1110286712646484,-1.4048328399658203,2,-0.060506940836666745,1.737429442495202,27.16012191772461,1.287083108792263,27.27341461181641,-1.1272768178958834,28.17220497131348,-0.060506940836666745
6097,2008-01-24,27.00151062011719,28.126888275146484,26.43504524230957,27.6132926940918,59372132.0,-0.025620016964929326,1.0645157536303147,-0.6000003741233821,22.02377820768548,26.711701858859882,1.458250408164922,3.109844687640475,2.525917934167474,3.4937515360056928,21.116715549261407,1.691843032836914,-1.5498234805346627,-2.628776550292965,-6.044107074305959,0.7865539737200322,-4.336441812299462,-0.9211112882864683,2.5190062059242635,49.09090723575507,18.69801357812489,1.7076652620064985,1,0.33610248565673473,1.7409353256225621,2.8247728347778285,2.820997238159176,-0.5211467742919957,3,-0.02153841241747312,2.6815878643661324,27.71147918701172,1.737429442495202,27.16012191772461,1.287083108792263,27.27341461181641,-0.02153841241747312
6098,2008-01-25,26.63142013549805,27.379154205322266,26.533233642578125,27.2054386138916,54177948.0,-0.013706288134242683,-1.1960797906448761,0.9382727981293785,22.04564958217908,24.792843571873462,1.4954044450210517,3.2265862994408856,2.873175127500957,3.8474729309767604,21.410535776127077,0.8459205627441406,-1.6734449717704436,-2.7330060005187953,-6.215627225520517,0.7496152244829268,-4.474316613019656,-0.9916953880179342,2.3665741703197973,43.303593070225624,9.523915199304398,1.7413106125008617,1,0.6231107711791992,2.1110258102417028,3.194863319396969,3.1910877227783168,-0.294561386108402,4,0.006806572503243125,1.0645157536303147,27.00151062011719,2.6815878643661324,27.71147918701172,1.737429442495202,27.16012191772461,0.006806572503243125
6099,2008-01-28,27.492446899414066,27.53776359558105,26.17824745178223,26.62386703491211,52994556.0,0.032331237295465165,1.8346483623116998,-1.5131566268263095,26.42922076585009,24.063901471617996,0.4707544011235498,2.141022621780653,1.9696308765651303,2.9699732153886806,21.78286390277377,1.359516143798821,-1.7700798424358375,-1.6597435951232882,-5.049655953675323,1.7301687634287468,-3.354699774399304,0.035212584152727544,1.0457275886070079,78.57142396988168,43.87322320654017,1.694956179276017,1,-0.2379159927368164,1.2499990463256871,2.347054004669186,2.330060958862301,-0.7175235748291051,0,-0.02280220008935807,-1.1960797906448761,26.63142013549805,1.0645157536303147,27.00151062011719,2.6815878643661324,27.71147918701172,-0.02280220008935807
6100,2008-01-29,28.61782455444336,28.66314125061035,27.68882179260254,27.719032287597656,43894042.0,0.04093406669645239,-1.0314970650462116,1.0347836780225963,43.57936295759508,25.592416027173506,-0.8135920179737717,0.7852459569865076,0.8263539815879497,1.8411322564278159,21.519263404584272,1.1706943511962855,-1.9266210275597473,-0.3625380516052239,-3.4696431730653003,2.744567069854849,-1.9160906123352603,1.1910145091248125,-3.4516620635986293,98.70411863267853,62.25748205029514,1.553552560730037,1,-1.3632936477661097,0.12462139129639382,1.2216763496398926,1.2046833038330078,-2.167673110961914,1,-0.07099495320642224,1.8346483623116998,27.492446899414066,-1.1960797906448761,26.63142013549805,1.0645157536303147,27.00151062011719,-0.07099495320642224
6101,2008-01-30,28.209970474243164,28.81419944763184,28.021148681640625,28.542295455932614,34712897.0,-0.014251749968774985,-1.2340447252759161,-0.36974615152813756,41.96688692217352,27.42533007743966,-0.4904690435547536,0.9936091380744472,1.2104700509480644,2.2429956194909764,21.850363198089468,0.7930507659912145,-1.9655966866427121,-0.6114042282104499,-3.518379590796421,2.295571134375521,-2.0648919095034337,0.8420834530825339,-2.9738684082031206,77.07739085005898,39.23166695189209,1.4534876812929847,1,-1.1744718551635742,0.5324754714965891,1.629530429840088,1.6125373840332031,-1.7673721313476527,2,-0.037215514191236365,-1.0314970650462116,28.61782455444336,1.8346483623116998,27.492446899414066,-1.1960797906448761,26.63142013549805,-0.037215514191236365
6102,2008-01-31,29.07099723815918,29.07099723815918,27.62084579467773,27.802114486694336,50640352.0,0.03052207249568606,1.285713856236665,-3.8181985146412702,45.86738957063164,29.779693115442313,-1.4282842872810129,-0.017629918236600872,0.33083824633980186,1.3931045321804874,23.019492644900936,1.4501514434814489,-1.9649897421559857,0.3444109916687026,-2.3863036394233497,3.075125622760755,-1.0209463238773218,1.709768307214727,-3.691771276855466,100.0,60.7069751612294,1.3653573155460255,1,-1.9524173736572266,-0.3285512924194265,1.0101957321166992,0.7515106201171875,-2.9003028869628906,3,-0.09508964788743945,-1.2340447252759161,28.209970474243164,-1.0314970650462116,28.61782455444336,1.8346483623116998,27.492446899414066,-0.09508964788743945
6103,2008-02-01,28.91238784790039,29.22960662841797,28.65558815002441,29.138973236083984,37395321.0,-0.00545593221173013,1.814835945976298,-0.17857078435498902,50.39920157165378,33.309348568409895,-1.2892128419439288,-0.04639914561985492,0.5124439194751034,1.5614373678194156,24.19089227250956,0.5740184783935582,-1.8780365237941261,0.3032486915588386,-2.1571121340323565,2.7636095171500337,-0.9269317212367589,1.5334291043544361,-3.3116556099853476,89.60401702472384,46.14571783564428,1.230180412795597,2,-1.714503288269043,-0.16994190216063743,1.2764334678649902,0.9101200103759766,-1.6540794372558594,4,-0.08411702329359172,1.285713856236665,29.07099723815918,-1.2340447252759161,28.209970474243164,-1.0314970650462116,28.61782455444336,-0.08411702329359172
6104,2008-02-04,28.82175254821777,29.07855033874512,28.65558815002441,28.919940948486328,27687223.0,-0.00313482581097857,1.0363739881447056,0.4333395063807019,48.21973108685856,36.43537787602883,-1.0681790395569948,-0.12454460968123371,0.6186787961249784,1.6489462003548532,25.590700374812958,0.42296218872071023,-1.7792869931494835,0.3157100677490199,-1.9044177347659534,2.535837870263993,-0.7943538335084668,1.4257739690065065,-2.930710359062491,74.64793574990439,28.158456288869026,1.1100639012574858,2,-1.6238679885864222,-0.07930660247801669,1.5483374595642125,1.0007553100585973,-2.145015716552731,0,-0.08621591607488066,1.814835945976298,28.91238784790039,1.285713856236665,29.07099723815918,-1.2340447252759161,28.209970474243164,-0.08621591607488066
6105,2008-02-05,27.74169158935547,28.71601104736328,27.673715591430664,28.640483856201172,41224064.0,-0.03747381277579831,-1.0145952840900712,9.153752015384583,45.66473763432852,38.466217588772864,0.11516379879359206,0.7124630834180579,1.7162329114331065,2.7189654728251185,27.159154388420003,1.1480369567871058,-1.6594292041885126,-0.5868584632873528,-2.399548191124598,1.2258312645498926,-1.4932033272059755,0.3194864006312699,-1.5835642450591756,7.51173152299968,-42.07247155802068,0.9063448639186229,2,-0.037764549255371094,1.0007543563842844,2.635951519012451,2.0808162689208984,-0.9290027618408203,1,-0.03484892987352861,1.0363739881447056,28.82175254821777,1.814835945976298,28.91238784790039,1.285713856236665,29.07099723815918,-0.03484892987352861
6106,2008-02-06,27.492446899414066,28.0362548828125,27.424470901489254,27.990936279296875,30728319.0,-0.008984480601645695,1.0769185941101935,0.5546213494161998,42.97993965253173,40.794679971533554,0.36886104172844725,0.8406272548040157,1.9760523740224798,2.94564278576847,27.17308430909299,0.6117839813232457,-1.3954562546861524,-0.7318735122680629,-2.4809078268995997,1.017160802363474,-1.6063906695838313,0.14264364504770555,-1.0886012123880384,3.7657001028098422,-47.688998145828684,0.874517157315769,2,0.2114801406860316,1.0989427566528285,2.9947123527526855,2.356494903564453,-1.0347423553466797,2,-0.03791206580287454,-1.0145952840900712,27.74169158935547,1.0363739881447056,28.82175254821777,1.814835945976298,28.91238784790039,-0.03791206580287454
6107,2008-02-07,27.945619583129886,28.043806076049805,27.19033241271973,27.34139060974121,36746428.0,0.016483534018409962,1.1320798768779126,-1.2121200526493163,48.57143200725371,43.741989129875186,0.07117912806069882,0.28299282028421757,1.5701049355886774,2.476288520666845,27.24261696933915,0.8534736633300746,-1.131841984518747,-0.2031721115112255,-1.8560417035910035,1.4496974805685525,-1.0296069075511127,0.6232626845286617,-1.3157130207925043,37.03705782165,-18.83073114562614,0.8264347960398883,2,-0.2416925430297887,0.47583007812499645,2.5415396690368652,1.9033222198486328,-0.9138984680175817,3,-0.05378378660610239,1.0769185941101935,27.492446899414066,-1.0145952840900712,27.74169158935547,1.0363739881447056,28.82175254821777,-0.05378378660610239
6108,2008-02-08,27.469789505004886,27.945619583129886,27.19033241271973,27.847431182861328,36829046.0,-0.017027000482474408,1.6315778980631073,-0.6249976325010164,51.307849842878156,46.50628124954497,0.7581676337979886,0.6098493120137043,2.0793522037066587,2.9383121229662272,27.71835474965999,0.7552871704101562,-0.9702468862802611,-0.5645762443542459,-2.057403230160382,0.9282507414518903,-1.3109897372573123,0.18183724854882044,-0.6319069373810571,14.800044445791286,-43.67858459417721,0.7464134929030676,2,0.7401800155639613,0.9516601562499964,3.0173697471618652,2.379152297973633,0.5286998748779226,4,-0.04729177679253449,1.1320798768779126,27.945619583129886,1.0769185941101935,27.492446899414066,-1.0145952840900712,27.74169158935547,-0.04729177679253449
6109,2008-02-11,27.847431182861328,27.945619583129886,27.024169921875,27.515106201171875,32946813.0,0.013747527180273389,2.4857066582007805,-0.8800008081093859,54.421760359996,47.71099207203396,0.48743491400473005,0.16136508685463014,1.7214562765245205,2.538910122372016,28.088901026644365,0.9214496612548864,-0.6717842054466452,-0.1367078781127944,-1.580500443705592,1.3070846874800033,-0.8586041609091914,0.5851884046836027,1.3821754455566406,48.66067200894689,-11.052683483720827,0.7218962827963986,2,0.27945709228515625,0.5740184783935547,2.6642746925354075,2.001510620117191,-0.6193332672119176,0,-0.021155372226195568,1.6315778980631073,27.469789505004886,1.1320798768779126,27.945619583129886,1.0769185941101935,27.492446899414066,-0.021155372226195568
6110,2008-02-12,28.3308162689209,28.549848556518555,27.76435089111328,27.76435089111328,34747321.0,0.017358336676923658,-1.7733298315437167,1.7045524983642688,54.019620829026444,49.050184728350956,-0.045755387712723916,-0.4021224987381089,1.2509361612798067,2.0273098222408095,28.19922704169541,0.7854976654052734,-0.3127388535163256,0.38444156646728445,-0.9750387738054123,1.7439219067399812,-0.2952986036690639,1.0641817366036328,0.8546816253662115,85.64361572456384,25.00789914714838,0.6797401701363481,2,-0.20392799377441406,0.09063339233398438,2.456569671630863,1.5181255340576207,-0.49848937988280895,1,-0.058384460989583165,2.4857066582007805,27.847431182861328,1.6315778980631073,27.469789505004886,1.1320798768779126,27.945619583129886,-0.058384460989583165
6111,2008-02-13,29.20694923400879,29.320241928100586,28.3308162689209,28.48942565917969,47657115.0,0.030925087253804717,1.0959988686525854,1.2666680135088206,64.01152345515587,51.06619960440919,-0.8555665275120035,-1.282125757256253,0.39373134672182886,1.1223429832187577,27.54155703278719,0.9894256591796875,-0.0025548104940256167,1.221299552917479,-0.2377115565404928,2.680310662375451,0.49179399818849134,1.9508051076464668,-2.182779312133789,95.06580395629517,31.60780041589659,0.7295055547289863,2,-1.034743309020996,-0.8194875717163086,1.7277178764343297,0.6419925689697301,-0.4833850860595703,2,-0.08197571020893368,-1.7733298315437167,28.3308162689209,2.4857066582007805,27.847431182861328,1.6315778980631073,27.469789505004886,-0.08197571020893368
6112,2008-02-14,28.580059051513672,29.320241928100586,28.368579864501953,29.267372131347656,33418025.0,-0.021463733766659887,1.3999971139138214,-0.9578961638963441,61.98883785553519,52.3539369692849,-0.34155792120939665,-0.6925263805725379,1.0309509446906446,1.7104313374787132,27.60431447339836,0.9516620635986328,0.04278399211018069,0.5955423355102525,-0.861485050317004,2.052569721337509,-0.13297135740337396,1.324056028423879,-1.5099676895141592,67.76308083631623,1.683154591526005,0.7285136929136276,2,-0.4078531265258789,-1.015859603881836,1.6049852371215891,1.2688827514648473,0.12084770202636719,3,-0.07425997628699377,1.0959988686525854,29.20694923400879,-1.7733298315437167,28.3308162689209,2.4857066582007805,27.847431182861328,-0.07425997628699377
6113,2008-02-15,28.610271453857425,28.685800552368164,28.3308162689209,28.519636154174805,30312186.0,0.0010571147627547184,1.937474845521911,-0.1318690162342219,57.66045250969612,53.402906016266854,-0.4683883717061157,-0.7254304107386069,1.0218585957415875,1.6443344138465683,27.406830182112675,0.3549842834472656,0.1401309399517956,0.6038514137268116,-0.8780150347694082,2.0857178622230315,-0.1370818105212983,1.3447846379749215,-1.4951770805358926,69.07891075200858,4.389918095975759,0.7409332242481108,2,-0.43806552886963246,-1.0460720062255895,1.5747728347778356,1.2386703491210938,-0.09063529968262074,4,-0.055174252411096636,1.3999971139138214,28.580059051513672,1.0959988686525854,29.20694923400879,-1.7733298315437167,28.3308162689209,-0.055174252411096636
6114,2008-02-19,27.10725021362305,28.88217544555664,26.9637451171875,28.88217544555664,72829930.0,-0.05253432294965965,1.1617026946867088,-19.583156211198922,40.15748011924726,52.79098851459116,0.8558573033430221,0.8058186723129985,2.5153346793228657,3.0987488778102694,26.698119599872435,1.9184303283691406,0.0999832916632819,-0.8908616065978983,-2.391772747535228,0.6100495343394314,-1.6413171770665649,-0.14040603612923164,2.2129917144775355,6.089764084168043,-52.053609680640015,0.7504555704686651,2,1.0347433090209925,0.23036289215087535,3.0777940750122106,2.7416915893554688,1.3368587493896413,1,0.03287825800242383,1.937474845521911,28.610271453857425,1.3999971139138214,28.580059051513672,1.0959988686525854,29.20694923400879,0.03287825800242383
6115,2008-02-20,25.951662063598636,26.46525764465332,24.886707305908203,26.21601104736328,172969346.0,-0.04263022405141115,3.1386026718406597,0.1489352785168675,36.591929002692034,52.081209553497864,1.9342323411515636,1.9670834307581053,3.6380132939904186,4.195381580583163,25.633538441603587,2.2205429077148473,-0.01493478306837659,-1.986026763916012,-3.709743584622977,-0.262309943209047,-2.8478851742694964,-1.1241683535625278,3.3214499282836876,24.02044527541804,-30.4172557357846,0.8618584103534828,2,1.1518125534057582,1.163141250610348,4.157854080200195,3.897279739379883,2.4924468994140554,2,0.04918512921918716,1.1617026946867088,27.10725021362305,1.937474845521911,28.610271453857425,1.3999971139138214,28.580059051513672,0.04918512921918716
6116,2008-02-21,26.03474235534668,26.52568054199219,25.84592056274414,26.43504524230957,56371418.0,0.0032013476263847984,1.3376580783963734,1.5142970525632442,30.13833415098773,50.03308756946831,1.813321611526579,1.8466227589173378,3.5308324669763422,4.053230422082528,25.357735250933423,0.6797599792480504,-0.1160609224625766,-1.819109630584716,-3.7408774913010525,0.10265823013162034,-2.7799935609428843,-0.8582257002265479,3.06291344909668,25.894351736691146,-21.83900554752562,0.9608839303581687,2,1.0687322616577148,1.0800609588623047,3.989803791046146,3.8141994476318395,2.8927497863769567,3,0.06904560487506584,3.1386026718406597,25.951662063598636,1.1617026946867088,27.10725021362305,1.937474845521911,28.610271453857425,0.06904560487506584
6117,2008-02-22,26.419940948486328,26.472810745239254,25.551359176635746,26.09516525268555,52689242.0,0.014795560020609999,3.2806914945462333,-0.8113248901721897,34.16507601674762,48.12833492212047,1.3286701824613942,1.4921223572369726,3.139391335488135,3.6168722379065166,25.309152317435856,0.9214515686035085,-0.11013363756774552,-1.4048325538635247,-3.397205617644051,0.5875405099170017,-2.401019085753788,-0.4086460219732615,2.509276916015626,38.374317826822534,-3.8948573698119873,0.9961865318902627,2,0.6835336685180664,0.6948623657226562,3.6046051979064977,3.429000854492191,3.3987903594970703,4,0.08719259456160411,1.3376580783963734,26.03474235534668,3.1386026718406597,25.951662063598636,1.1617026946867088,27.10725021362305,0.08719259456160411
6118,2008-02-25,26.81268882751465,26.850452423095703,26.102718353271484,26.24622344970703,32104352.0,0.014865585044043117,1.3294165881832145,1.7441741642979824,37.70794871854717,46.27124473973726,0.9307931729153118,1.1738340553569557,2.70685172677619,3.175694007168925,25.09762072881234,0.7477340698242188,-0.04993805160954423,-1.0211481094360337,-2.9921988435955384,0.949902624723471,-2.006673476515786,-0.03562274235628138,1.9548286146435565,48.20415166108452,9.616315204393729,0.9855253670797516,2,0.2907857894897461,0.2907857894897461,3.2118573188781774,3.0362529754638707,2.4320240020751953,0,0.07042255024000954,3.2806914945462333,26.419940948486328,1.3376580783963734,26.03474235534668,3.1386026718406597,25.951662063598636,0.07042255024000954
6119,2008-02-26,26.865558624267575,26.956193923950195,26.41238784790039,26.70694923400879,33934385.0,0.001971820024952997,2.199988776340526,0.2799983837894015,43.86892205808468,45.143389320743744,0.80908129188904,1.1295014513050425,2.559199134265338,3.0720388233080236,24.60947863979236,0.5438060760498047,-0.07865923280376208,-0.9369338989257834,-2.950326480803099,1.0764586829515324,-1.9436301898644395,0.06976239201287271,1.7467264124406299,95.62039691909806,50.90806812424681,1.0066962909386572,2,0.23791599273681996,0.23791599273681996,3.143882274627689,2.9833831787109446,2.5981864929199254,1,0.061568700395945086,1.3294165881832145,26.81268882751465,3.2806914945462333,26.419940948486328,1.3376580783963734,26.03474235534668,0.061568700395945086
6120,2008-02-27,26.58610343933105,27.04682731628418,26.51057434082031,26.646526336669922,34915734.0,-0.010401986753556414,-4.071403447062825,-0.38095409887324666,43.684216822151605,42.88479969485438,0.9108030193846481,1.3164351446929352,2.736478608998098,3.304477339852351,25.333029217732793,0.5362529754638707,-0.10838480026172093,-1.1148030281066923,-3.15975844233078,0.9301523861173955,-2.1372807352187344,-0.09232532099465018,1.8771584881451524,69.19199649004632,18.50292341989139,1.0224777071120439,2,0.5173711776733434,0.5173711776733434,2.7681255340576207,2.945617675781257,2.4773406982421875,2,0.0698863422359568,2.199988776340526,26.865558624267575,1.3294165881832145,26.81268882751465,3.2806914945462333,26.419940948486328,0.0698863422359568
6121,2008-02-28,27.16012191772461,27.6132926940918,25.377643585205078,26.110271453857425,52691493.0,0.021590921727339785,1.2857154000358766,-17.375043404146776,44.616982502810906,40.954593544551685,0.017778284332393923,0.6953846434303195,2.0809181847643643,2.6854585496492547,26.48159441205443,2.2356491088867223,-0.18725194958721403,-0.4882921218872056,-2.5321247051990206,1.5555404614246093,-1.5102084135431113,0.5336241697687001,1.160077824888873,79.72978968095514,26.185522416710903,1.0219162916559072,2,-0.2756805419921875,-0.056647300720214844,1.0989413261413574,1.688064575195316,2.3036231994628906,3,0.04727471581967224,-4.071403447062825,26.58610343933105,2.199988776340526,26.865558624267575,1.3294165881832145,26.81268882751465,0.04727471581967224
6122,2008-02-29,26.3066463470459,26.948640823364254,26.3066463470459,26.903322219848636,44711877.0,-0.03142384902630846,-1.1519035898091496,-0.5683436768745602,42.42125372647601,39.261349235305005,0.5753623090992939,1.4030800499371416,2.8568363993987305,3.4867050763619147,27.398835361843886,0.8534755706787109,-0.3289172854198128,-1.2035501480102546,-3.215956982856639,0.8088566868361298,-2.2097535654334486,-0.19734673058706065,1.8762136980993738,41.55405059532944,-16.193346355808018,1.0062034174231929,2,0.5777950286865234,0.7968282699584961,1.8466763496398961,2.4357995986938548,2.9984893798828125,4,0.09962675439897128,1.2857154000358766,27.16012191772461,-4.071403447062825,26.58610343933105,2.199988776340526,26.865558624267575,0.09962675439897128
6123,2008-03-03,26.480363845825195,26.6691837310791,26.140483856201172,26.24622344970703,28911791.0,0.006603559286408434,-1.3728754071556672,-0.3924080171339043,40.84936303772697,39.338225115136076,0.07570598771136972,1.0939044416098298,2.6035461912985305,3.2637710230053543,28.57231867834805,0.5286998748779297,-0.6516041572294071,-0.9082314491271966,-2.8567876587911982,1.0403247605368051,-1.8825095539591992,0.06604665570480606,1.5706500897505933,49.32438888718251,-9.176990958013384,0.9742781048320017,3,-0.2303638458251953,0.6231107711791992,1.5596656799316442,2.262082099914558,2.3640480041503906,0,0.12606954653625424,-1.1519035898091496,26.3066463470459,1.2857154000358766,27.16012191772461,-4.071403447062825,26.58610343933105,0.12606954653625424
6124,2008-03-04,26.33685874938965,26.43504524230957,25.868579864501953,26.24622344970703,29419677.0,-0.0054193022902202515,2.947379963449078,0.38709808809273605,36.01695822079929,39.274339472703545,0.11000724007739038,1.0979973132974692,2.68024074255079,3.3561224261441147,29.861852615381512,0.6117839813232422,-0.9413052570041813,-0.9274918556213372,-2.806943840399331,0.9519601291566566,-1.867217848010334,0.01223413676765972,1.5875829209994379,42.90544345137538,-11.660200559397161,0.9397259923889973,3,0.15860939025878906,0.7666158676147461,1.6616296768188548,2.4055871963501048,2.515106201171875,1,0.11041005717007102,-1.3728754071556672,26.480363845825195,-1.1519035898091496,26.3066463470459,1.2857154000358766,27.16012191772461,0.11041005717007102
6125,2008-03-05,26.77492332458496,26.91842842102051,26.31419944763184,26.57855033874512,28765754.0,0.016633136827886252,1.4999999999999631,2.166628085607823,31.828434974493035,39.46212845309302,-0.22238271080336247,0.6153400888393428,2.1712868477093465,2.8717059020724136,30.265735962507566,0.6042289733886719,-1.1951853773079542,-0.4410888671874993,-2.318576913446183,1.4363991790711843,-1.379832890316841,0.4976551559418425,1.0280089712248888,62.49995734239712,12.517927128801873,0.9387440231293419,3,-0.27945518493652344,0.3285512924194336,1.2235651016235423,1.9675226211547923,1.3972816467285192,2,0.10042313697808569,2.947379963449078,26.33685874938965,-1.3728754071556672,26.480363845825195,-1.1519035898091496,26.3066463470459,0.10042313697808569
6126,2008-03-06,26.450151443481445,26.88066482543945,26.31419944763184,26.59365653991699,27874304.0,-0.01212970349779885,-1.7272652139177511,-0.7307781965111261,33.33334328341279,39.36971370494471,0.18719760884014391,0.9043906673242432,2.3902282643623423,3.149455117785106,30.52348966657656,0.5664653778076101,-1.1954661104597832,-0.7137459754943833,-2.6166177124984067,1.18912576150964,-1.6651818439963932,0.23768989300762655,1.2361318527323384,53.84618101482898,5.860798593853801,0.951435868502011,3,0.04531669616699219,0.6533231735229492,1.5483369827270579,2.292294502258308,1.6465263366699254,3,0.09880067037331952,1.4999999999999631,26.77492332458496,2.947379963449078,26.33685874938965,-1.3728754071556672,26.480363845825195,0.09880067037331952
6127,2008-03-07,26.44259834289551,26.820241928100586,26.132930755615234,26.20090675354004,33284036.0,-0.00028555982380940037,-2.6399991918947037,-1.6842021319014993,32.977460452216874,38.84410389757468,0.22160699347572788,0.8364530854154211,2.289194145367958,3.101263591656579,30.6798323139094,0.6873111724853516,-1.0606556552176727,-0.6461480140686007,-2.537713959514818,1.2454179313776166,-1.5919309867917093,0.29963495865450795,1.1317019137060491,54.67631258141481,8.972504054037891,0.945782972723109,3,0.052869796752926135,0.6608762741088832,1.4463739395141602,2.299847602844242,1.7522659301757777,4,0.1142530221544471,-1.7272652139177511,26.450151443481445,1.4999999999999631,26.77492332458496,2.947379963449078,26.33685874938965,0.1142530221544471
6128,2008-03-10,26.17069435119629,26.62386703491211,25.87613296508789,26.480363845825195,29748824.0,-0.01028280156788286,1.5063325128664131,-1.281258878121134,40.88235042895332,38.51226260544897,0.4390365526616904,1.0604097310055351,2.427633450138938,3.3164819020826712,30.90359184880095,0.7477340698242188,-0.8809385594952523,-0.8530972480773933,-2.778486963491659,1.0722924673368723,-1.8157921057845279,0.1095976096297413,1.2961021873775387,28.776958811677467,-21.031533684548243,0.9626948577071331,3,0.32477378845214844,0.9327802658081055,1.759818553924564,2.571751594543464,2.2356491088867223,0,0.11976913312539383,-2.6399991918947037,26.44259834289551,-1.7272652139177511,26.450151443481445,1.4999999999999631,26.77492332458496,0.11976913312539383
6129,2008-03-11,27.25830841064453,27.35649490356445,26.457704544067386,26.63142013549805,41435242.0,0.04155847165738358,1.1834875563566623,-2.024378526201669,62.8912049660548,40.646372399216,-0.6559916689845586,-0.07758049095564346,1.2232588322671774,2.182393202325727,30.66219441359038,1.1858005523681605,-0.7280043863074717,0.26397294998168874,-1.626062364708453,2.1540082646718304,-0.6810447073633803,1.2089906073267578,0.10528455862267094,93.36739952791801,38.632269431407636,0.94501765734507,3,-0.7628402709960938,-0.15483379364013672,0.7118568420410192,1.484137535095222,1.1178245544433594,1,0.05818788955780074,1.5063325128664131,26.17069435119629,-2.6399991918947037,26.44259834289551,-1.7272652139177511,26.450151443481445,0.05818788955780074
6130,2008-03-12,26.67673683166504,27.34139060974121,26.59365653991699,27.19033241271973,33380291.0,-0.02133557116671203,-1.2000067342334633,-0.8192776949523941,55.76662399535092,41.88522145394267,-0.06728775321482061,0.3939140447266425,1.668677993488842,2.712309955534515,31.210704377853872,0.7477340698242223,-0.6427183427282124,-0.23489465713500834,-2.0205685284756925,1.5507792142056758,-1.1277315928053504,0.6579422785353337,-1.790029525756836,54.08163002360424,-4.123967243538424,0.892836935670343,3,-0.06419944763183594,0.42673778533935547,1.2934284210205114,2.065709114074714,1.6540794372558594,2,0.08154026231253697,1.1834875563566623,27.25830841064453,1.5063325128664131,26.17069435119629,-2.6399991918947037,26.44259834289551,0.08154026231253697
6131,2008-03-13,26.81268882751465,27.114803314208984,26.17069435119629,26.261329650878906,32958994.0,0.0050962753318553045,-1.5773152933151788,-1.0735278825871164,53.69316887603106,43.13765647055989,-0.2879912992806162,0.0731431927279047,1.4167732420957364,2.5264164349989926,32.81248143588082,0.9441089630126953,-0.6273381285177742,0.02077035903930735,-1.4009172988847034,1.442458016963318,-0.690073469922698,0.7316141880013127,-1.8768878555297839,63.265329787563154,2.4458212305055227,0.7108438289620049,3,-0.2001514434814453,0.2907857894897461,1.410497665405277,1.9297571182251048,1.5785503387451207,3,0.050704207718389016,-1.2000067342334633,26.67673683166504,1.1834875563566623,27.25830841064453,1.5063325128664131,26.17069435119629,0.050704207718389016
6132,2008-03-14,26.457704544067386,27.04682731628418,26.17069435119629,26.9637451171875,34802796.0,-0.013239413836145575,1.6067434859219871,-0.9178056602011206,46.63806072061842,43.78084510199228,0.10132991024972071,0.2750768300794171,1.6629245486447068,2.8341942741090307,34.50082051647858,0.8761329650878906,-0.5974947947327856,-0.22809619903564027,-1.378813394535424,0.9226209964641434,-0.8034547967855303,0.3472623987142498,-1.4737917793273958,39.28576950431401,-22.17404120018113,0.5753585977498913,3,0.15483283996581676,0.6457700729370082,1.6899538040161097,2.284741401672367,2.0996971130371023,4,0.06194691732815083,-1.5773152933151788,26.81268882751465,-1.2000067342334633,26.67673683166504,1.1834875563566623,27.25830841064453,0.06194691732815083
6133,2008-03-17,27.031721115112305,27.36404800415039,25.883686065673828,25.883686065673828,49941942.0,0.02169563009855402,-1.5789490298238416,-2.268662060751361,51.432286143535435,45.49365931562963,-0.4316437578360066,-0.4461381184451909,0.9750051149732144,2.2182418566356965,36.08255953884994,1.4803619384765625,-0.6054526645589675,0.4248478889465339,-0.3123152555632238,1.1620110334562916,0.05626631669165505,0.7934294612014128,-2.00065879347229,77.55097044847811,19.569035406083778,0.36858157225487925,3,-0.41163063049316406,0.07175350189208984,1.0309672355651855,1.7107248306274485,2.069486618041992,0,0.04302882354422932,1.6067434859219871,26.457704544067386,-1.5773152933151788,26.81268882751465,-1.2000067342334633,26.67673683166504,0.04302882354422932
6134,2008-03-18,27.99848937988281,27.99848937988281,27.092145919799805,27.3187313079834,46004101.0,0.03576421422274967,1.6666647960515228,0.5921056785085889,60.88474122139492,48.72213778750761,-1.271650069280959,-1.415275410905064,-0.08460606690111305,1.2044828934555802,36.31823590078597,0.9667682647705043,-0.499665975380001,1.3470541954040485,0.40363397203453744,2.2904744187735595,0.8753440837192947,1.8187643070888022,-2.8741076309423796,100.0,41.64176340860775,0.4717101116847555,3,-1.0611782073974574,-0.8950147628784144,0.3172202110290563,0.7439565658569443,1.1933536529541051,1,0.014567003050287797,-1.5789490298238416,27.031721115112305,1.6067434859219871,26.457704544067386,-1.5773152933151788,26.81268882751465,0.014567003050287797
6135,2008-03-19,27.22809791564941,28.17975807189941,27.2054386138916,27.70392608642578,41809934.0,-0.02751546534460292,-2.7391364815851653,-0.6999963523004447,50.50847583373683,50.63048584865473,-0.4807741305968918,-0.5737709978464629,0.5689278766203678,1.9285948984944348,35.261702280405935,0.974319458007809,-0.40481743842161677,0.512840938568111,-0.4035698197645239,1.4292516969007458,0.05463555940179532,0.9710463177344266,-1.9312697088524367,58.55268677682305,2.7781024630330506,0.4582053791663168,3,-0.20015239715575817,-0.12462329864501598,1.046071052551273,1.5143480300903427,1.9108753204345739,2,0.042163615431199286,1.6666647960515228,27.99848937988281,-1.5789490298238416,27.031721115112305,1.6067434859219871,26.457704544067386,0.042163615431199286
6136,2008-03-20,27.83232688903809,27.945619583129886,26.62386703491211,27.371601104736328,44055570.0,0.02219137654273662,2.8461547000268888,-0.9682608399373076,61.85446983475095,53.839042446714075,-0.9703675420113349,-1.0924341348288316,-0.09227484345277404,1.2877630883953124,34.41148934158434,1.321752548217777,-0.2365407497256058,1.0271906852722203,0.0417951461522712,2.0125862243921695,0.5344929157122458,1.519888454832195,-2.304864293032921,84.86845438996276,26.167537087688885,0.4926977695599744,3,-0.8043813705444371,-0.728852272033695,0.4418420791625941,0.9101190567016637,1.0951652526855469,3,0.017910445715523027,-2.7391364815851653,27.22809791564941,1.6666647960515228,27.99848937988281,-1.5789490298238416,27.031721115112305,0.017910445715523027
6137,2008-03-24,28.72356414794922,28.89728164672852,27.87009048461914,27.892749786376953,28205702.0,0.03202165821292313,-1.3448293878688478,1.8032729877086877,65.68109412179138,56.59445841258496,-1.6807751438382539,-1.8996362595833354,-1.027408452275317,0.35918637890602056,32.96715839311999,1.0649547576904297,-0.04000676900797373,1.8032467842102058,0.5153331592430277,3.091160409177384,1.1592899717266185,2.447203596693793,-2.98391791387251,94.235540433116,32.929651957113755,0.6439568124835883,3,-1.3330802917480469,-1.6200895309448242,-0.44373035430908203,0.01888179779053445,0.4229621887207031,0,-0.011569768291208926,2.8461547000268888,27.83232688903809,-2.7391364815851653,27.22809791564941,1.6666647960515228,27.99848937988281,-0.011569768291208926
6138,2008-03-25,28.70090675354004,28.91238784790039,28.26284027099609,28.67824745178223,32474940.0,-0.0007888085995343408,1.91524350051792,0.027273603834829716,66.80989539537859,57.0298684602876,-1.409708827904396,-1.8216627887748942,-1.0595552793089027,0.34061674353119287,31.8982650461327,0.6495475769043004,0.17625736164361072,1.6861784934997566,0.17415137894266053,3.1982056080568526,0.9301649362212103,2.442192050778303,-2.6454969781981497,90.75904867632792,26.00509595729919,0.7560135572785479,3,-1.3028697967529297,-1.8013591766357422,-0.8327040672302246,0.04153919219971414,0.5362529754638672,1,-0.005000019604532224,-1.3448293878688478,28.72356414794922,2.8461547000268888,27.83232688903809,-2.7391364815851653,27.22809791564941,-0.005000019604532224
6139,2008-03-26,28.519636154174805,28.81419944763184,28.20241737365723,28.519636154174805,38785388.0,-0.0063158492141672795,1.0769121189359743,0.0,62.87625879431647,57.81982788239489,-1.1518304076942911,-1.5917278320525128,-0.9071065969591245,0.483167415503825,30.922372625297317,0.6117820739746094,0.4079544435431366,1.4222040176391602,-0.22992513768132028,3.0743331729596406,0.5961394399789199,2.2482685952994004,-2.1213890101258954,82.83818563079866,17.063854465462967,0.8260645776602409,3,-1.1215991973876953,-1.6200885772705078,-0.6514334678649902,0.2228097915649485,1.6465263366699254,2,0.02039197049483965,1.91524350051792,28.70090675354004,-1.3448293878688478,28.72356414794922,2.8461547000268888,27.83232688903809,0.02039197049483965
6140,2008-03-27,28.44410896301269,28.851964950561523,28.398792266845703,28.640483856201172,21395443.0,-0.002648252269202178,-2.157906629008141,-100.0,65.27778346107101,59.10700728073266,-0.893162421543316,-1.4438957424987287,-0.8694213389925203,0.5145596960114283,29.991183904277495,0.4531726837158203,0.5999238156423843,1.2537765502929652,-0.48402261773649613,2.9915757183224265,0.38487696627823453,2.122676134307696,-1.7441649345016046,79.53792326335741,11.748529776253775,0.8688995840147312,3,-1.0460720062255824,-1.5445613861083949,-0.7043056488037074,0.29833698272706144,1.8655586242675817,3,0.026287835938068493,1.0769121189359743,28.519636154174805,1.91524350051792,28.70090675354004,-1.3448293878688478,28.72356414794922,0.026287835938068493
6141,2008-03-28,28.44410896301269,28.99546813964844,28.368579864501953,28.527189254760746,22896859.0,0.0,-4.354850272084491,0.4230698252668875,65.35342634432163,61.18649235003302,-0.7123165997232341,-1.4153355219170223,-0.886616434818869,0.4860162286376415,28.291830171847142,0.6268882751464879,0.5823411533090805,1.1895771980285623,-0.6361659142613476,3.0153203103184723,0.27670564188360913,2.1024487541735155,-1.478671676174887,51.00674212147974,-17.679574023804257,0.9128715561449543,3,-1.004531860351559,-1.257553100585934,-1.3349699974060023,0.15860939025879617,1.6540775299072301,4,0.02442911022366201,-2.157906629008141,28.44410896301269,1.0769121189359743,28.519636154174805,1.91524350051792,28.70090675354004,0.02442911022366201
6142,2008-03-31,28.927492141723636,29.25981903076172,28.466766357421875,28.48187255859375,38834906.0,0.016994140310020223,-2.3333306610334583,-5.363721933972677,70.4826188620421,63.303195985422654,-0.9035337840969078,-1.7837583944745994,-1.3877760060044473,-0.022906971296048795,26.443136860632976,0.815710067749027,0.6691481327757458,1.5419180870056195,-0.371481923720836,3.455318097732075,0.5852180816423918,2.4986180923688472,-1.6778505354923432,68.57136672661342,-4.949927641069564,0.9567000053632276,3,-0.9856491088867223,-1.608760833740238,-1.818353176116947,-0.32477378845214844,0.9516620635986293,0,0.0,-4.354850272084491,28.44410896301269,-2.157906629008141,28.44410896301269,1.0769121189359743,28.519636154174805,0.0
6143,2008-04-01,29.8187313079834,29.886707305908203,29.21450233459473,29.22960662841797,31139686.0,0.030809416934359124,-1.1707374911074357,1.322034986495904,69.5953893579323,64.27104577837125,-1.517435067221772,-2.5424232920770855,-2.272922942024813,-0.9301801994104508,24.65355233272991,0.9592151641845668,0.7975615376894325,2.26623888015747,0.11736711076228445,4.4151106495526555,1.1918029954598772,3.3406747648550628,-2.2474613138272375,95.96411540417165,23.922428093367643,1.074435884697593,4,-1.5634441375732422,-2.186555862426758,-2.709592342376709,-1.2160129547119105,-0.4984893798828125,1,-0.022543043980328803,-2.3333306610334583,28.927492141723636,-4.354850272084491,28.44410896301269,-2.157906629008141,28.44410896301269,-0.022543043980328803
6144,2008-04-02,29.244712829589844,29.91691780090332,29.07855033874512,29.909366607666016,30374678.0,-0.019250264958116214,1.46667115615564,-1.1282056262970626,69.67594209625312,66.40076425198417,-0.8359594202907914,-1.8333844486580517,-1.670381636978135,-0.37569645328317947,22.554202986065764,0.8383674621581996,1.0045110751198436,1.5468276977539048,-0.6487132770211801,3.7423686725289897,0.44905721036636237,2.6445981851414473,-1.256664119318316,56.585383881001505,-16.99579912933325,1.097770487387542,4,-0.9743204116821289,-1.5974321365356445,-2.141238212585449,-0.6419944763183558,0.10573959350585938,2,-0.00025827234584074876,-1.1707374911074357,29.8187313079834,-2.3333306610334583,28.927492141723636,-4.354850272084491,28.44410896301269,-0.00025827234584074876
6145,2008-04-03,29.4637451171875,29.652568817138672,28.950151443481445,29.07855033874512,24665193.0,0.007489637148224482,-1.1882414457988824,-0.5795419978764259,70.05715331304793,67.3121735273505,-0.7873090236570626,-1.940119437787203,-1.8541055237734412,-0.5965456449826831,20.94508182329603,0.7024173736572266,1.1615469239325371,1.6314188957214348,-0.6536270291979385,3.916464820640808,0.4888959332617482,2.7739418581811215,-1.0899225887896122,70.73166825783007,-3.9827867949642126,1.142522962459686,4,-0.5702409744262695,-1.8164644241333008,-2.3602705001831055,-0.8610267639160121,-0.3172187805175781,3,0.02384005736078265,1.46667115615564,29.244712829589844,-1.1707374911074357,29.8187313079834,-2.3333306610334583,28.927492141723636,0.02384005736078265
6146,2008-04-04,29.06344413757324,29.448640823364254,28.927492141723636,29.448640823364254,28563579.0,-0.01358622191517489,1.7058835180288212,-1.0000049516471747,69.58003812362941,67.74538952755474,-0.21680872560924058,-1.4060897573377886,-1.4401943051215547,-0.20860840273354953,19.238196237253348,0.5362529754638636,1.1708946693114157,1.100453281402583,-1.150422335185624,3.35132889799079,-0.024984526891522307,2.225891089696688,-0.38100255467426436,41.1458943018318,-36.47824283510171,1.1254378082941037,4,-0.0037765502929651973,-1.4161634445190394,-1.959969520568844,-0.4607257843017507,0.475830078125,4,0.04287941387152783,-1.1882414457988824,29.4637451171875,1.46667115615564,29.244712829589844,-1.1707374911074357,29.8187313079834,0.04287941387152783
6147,2008-04-07,29.4637451171875,29.6374626159668,29.116313934326172,29.335346221923828,24696042.0,0.013773349700724191,1.190464737808331,-0.3333333333333333,68.76458577931949,67.9625773479926,-0.5599591306611664,-1.653209940774829,-1.7990649890532673,-0.6173825178781982,17.402011984991876,0.5740184783935618,1.3426310003387485,1.3496969223022468,-0.8769313293428773,3.576325173947371,0.23638279647968474,2.463011048124809,-0.5362529754638636,54.198410005705924,-22.46690728320334,1.1133141258225614,4,-0.40407752990722656,-1.5709962844848633,-2.469787120819092,-0.8610267639160121,0.18882369995117188,0,0.021532950859065147,1.7058835180288212,29.06344413757324,-1.1882414457988824,29.4637451171875,1.46667115615564,29.244712829589844,0.021532950859065147
6148,2008-04-08,29.30513572692871,29.448640823364254,28.75377655029297,29.19939613342285,26375272.0,-0.005383205347044173,2.538457802772077,0.8235241688701388,61.51799089736756,67.81165869277605,-0.34266076454700567,-1.315165077769592,-1.5880832072938844,-0.4616217217259653,15.118374589646994,0.7099685668945312,1.3893754373855671,1.0343654632568366,-1.0532283529862774,3.1219592794999507,-0.009431444864720362,2.0781623713783937,0.6117820739746094,47.402598467419125,-25.224156537972533,1.0437969081215577,4,-0.16238689422607422,-1.4123868942260742,-2.3111777305603027,-0.702417373657223,0.6117820739746094,1,0.019587641010858192,1.190464737808331,29.4637451171875,1.7058835180288212,29.06344413757324,-1.1882414457988824,29.4637451171875,0.019587641010858192
6149,2008-04-09,28.844411849975586,29.425981521606445,28.50453186035156,29.25981903076172,28215102.0,-0.015721608705253742,1.4646516694003313,-3.9285868898589413,65.07044257356365,67.78862081638634,0.1888354215625725,-0.7689459422253933,-1.1070184981627023,-0.020926166058568896,13.757370033859107,0.9214496612548864,1.3180042209185636,0.4943364143371589,-1.5513999571317818,2.5400727858060996,-0.5285317713973114,1.5172046000716293,1.0492431259155275,29.605317809211684,-42.950999657399464,1.0228681857344708,4,0.2983369827270508,-0.9516630172729492,-2.1676745414733887,-0.241693496704098,1.2613277435302734,2,0.016496438915096334,2.538457802772077,29.30513572692871,1.190464737808331,29.4637451171875,1.7058835180288212,29.06344413757324,0.016496438915096334
6150,2008-04-10,28.851964950561523,29.146526336669922,28.708459854125977,28.791540145874023,23830941.0,0.00026185663362543465,-2.8666790127613724,-0.14545922045244797,60.69732818928388,67.27127657693771,0.2740389770507008,-0.6378855280128732,-1.1300034510355559,-0.042516536177735986,12.322815100703341,0.4380664825439453,1.2394101019633865,0.3931281089782708,-1.5039154254969098,2.2901716434534514,-0.5553936582593195,1.341649876215861,0.9861251007080085,30.6667542114072,-38.666080781828526,0.9485217672375904,4,0.3398771286010742,-0.955439567565918,-2.0524935722351074,-0.2492465972900355,1.4123859405517578,3,0.017277418483917728,1.4646516694003313,28.844411849975586,2.538457802772077,29.30513572692871,1.190464737808331,29.4637451171875,0.017277418483917728
6151,2008-04-11,28.17220497131348,28.81419944763184,28.104230880737305,28.56495475769043,24241381.0,-0.023560266360118876,-1.6857245932393077,-6.499810606060548,43.94693033978911,64.32286674113183,1.018253503720917,0.1569975848234897,-0.46074399813051414,0.6187491193003076,10.758192133172976,0.7477340698242188,1.19530674267358,-0.35460767745971467,-2.0941852216453967,1.3849698667259673,-1.2243964495525574,0.5151810946331281,1.6125427523193316,4.433386618233609,-59.19861862372686,0.8697887720928411,4,0.8383693695068324,-0.27567958831787465,-1.372733592987064,0.4305133819580078,2.4244728088378906,4,0.03458449086071003,-2.8666790127613724,28.851964950561523,1.4646516694003313,28.844411849975586,2.538457802772077,29.30513572692871,0.03458449086071003
6152,2008-04-14,28.09667778015137,28.542295455932614,27.96072578430176,28.104230880737305,22496614.0,-0.0026809116020209967,-3.162139288541921,0.019231329584186472,43.44262362948997,61.41700388241601,1.0767699346584187,0.3811500109884811,-0.4245691768569664,0.6729842759958409,9.169343429756168,0.5815696716308523,1.139191051287419,-0.5120835304260218,-1.9734177186491735,0.9492506577971298,-1.2427506245375994,0.21858356368555576,1.5872389329077095,9.137080564443394,-48.9541541191666,0.7306670941115762,4,0.8421440124511683,-0.20015239715576527,-1.2972064018249547,0.5060405731201172,1.638971328735348,0,0.051344021767796955,-1.6857245932393077,28.17220497131348,-2.8666790127613724,28.851964950561523,1.4646516694003313,28.844411849975586,0.051344021767796955
6153,2008-04-15,28.19486427307129,28.496978759765625,28.02870178222656,28.17975807189941,20632951.0,0.0034945944032316323,-1.9523912599059172,-2.0000000000014113,46.41069594648149,58.83197653244139,0.8090994507262614,0.3948135076961705,-0.5566652276497557,0.5755681337950449,7.960307331920677,0.46827697753906605,1.0847844680157657,-0.472054195404052,-1.7502291710857634,0.8061207802776593,-1.1111416832449095,0.16703329243680543,1.351197165687207,15.979359971674429,-37.37126415363232,0.639087487840856,4,0.6117830276489258,-0.2983388900756836,-1.395392894744873,0.40785408020019887,1.1782474517822301,1,0.05170106619238557,-3.162139288541921,28.09667778015137,-1.6857245932393077,28.17220497131348,-2.8666790127613724,28.851964950561523,0.05170106619238557
6154,2008-04-16,28.40634346008301,28.61782455444336,28.021148681640625,28.37613296508789,34188725.0,0.007500627949952765,1.6333267394241413,1.9998737373735023,49.59480067877033,56.55838179529944,0.520977625459409,0.22709992771178023,-0.7973738138906334,0.3627201397800306,7.475656626618095,0.5966758728027344,0.9495654905567648,-0.2809677124023402,-1.526845814589091,0.9649103897844107,-0.9039067634957156,0.34197133869103524,1.0128911263189444,37.57947952472341,-11.943974333968683,0.6229390510933753,4,0.39275074005126953,-0.5060415267944371,-1.6068720817565953,0.19637489318847656,1.1858024597167933,2,0.05317735959022629,-1.9523912599059172,28.19486427307129,-3.162139288541921,28.09667778015137,-1.6857245932393077,28.17220497131348,0.05317735959022629
6155,2008-04-17,28.37613296508789,28.70090675354004,28.164653778076172,28.27039337158203,24562716.0,-0.0010635122763186233,-2.380966124319059,3.5000947029480067,49.27535937205813,54.30230637845818,0.42542383261486805,0.3665198880723892,-0.7625274936353499,0.3983669314952891,7.146982507447309,0.5362529754638672,0.7483735359211181,-0.3685799598693862,-1.4223588730906513,0.685198953351879,-0.8954694164800188,0.1583094967412464,0.92642091714605,48.672524839875685,-0.6359026653523969,0.5268894566106319,4,0.42296123504639027,-0.4758310317993164,-1.5766615867614746,0.2265853881835973,0.7250747680664062,3,0.06095286593652349,1.6333267394241413,28.40634346008301,-1.9523912599059172,28.19486427307129,-3.162139288541921,28.09667778015137,0.06095286593652349
6156,2008-04-18,28.3308162689209,28.77643585205078,28.27794647216797,28.602718353271484,33610402.0,-0.001597000416608818,-1.6400125256953528,-2.5714311483098236,42.98401189912296,51.43779816954745,0.3977120169751345,0.47547482382960027,-0.7049708448538361,0.44674083462611236,6.202350310817657,0.4984893798828125,0.57566907075336,-0.4388211250305183,-1.4230199785476891,0.5453777284866526,-0.9309205517891037,0.053278301728067134,0.8643913654784683,45.37034655467899,-1.4394253934078165,0.4920994267585848,4,0.3738670349121094,-0.4305143356323242,-1.4728102684020996,0.2719020843505895,0.996978759765625,4,0.06824846145762065,-2.380966124319059,28.37613296508789,1.6333267394241413,28.40634346008301,-1.9523912599059172,28.19486427307129,0.06824846145762065
6157,2008-04-21,28.39123916625977,28.610271453857425,28.00604248046875,28.29305076599121,33138396.0,0.002132762316670478,1.253522128678167,-0.3611167619515405,29.13902780712246,47.84013560396466,0.18903408454269055,0.409893901341956,-0.7668086541460113,0.40519404002910164,6.484089992181685,0.6042289733886754,0.37060788790496346,-0.36178197860717276,-1.36037209530663,0.6368081380922845,-0.8610770369568996,0.1375130797425541,0.7052099201317894,50.00000000000047,9.019290366588365,0.499295058349728,4,0.3021144866943324,-0.49093723297119496,-1.5332331657409703,0.21147918701171875,1.4501514434814418,0,0.0776802520304416,-1.6400125256953528,28.3308162689209,-2.380966124319059,28.37613296508789,1.6333267394241413,28.40634346008301,0.0776802520304416
6158,2008-04-22,28.55740165710449,28.73111724853516,27.96827888488769,28.632930755615234,35199599.0,0.005852597340738397,4.611125530496907,-0.769226286446909,38.596456806290135,44.898581629823155,-0.105436522405288,0.24498988810340805,-0.9171446341871992,0.2544828086481026,6.720191617272095,0.762838363647468,0.19043291236415882,-0.1884442329406788,-1.1906667042125214,0.8137782383311638,-0.6895554685766001,0.3126670026952425,0.44818956511988617,72.8970727413044,32.49027820616968,0.5011112356359215,4,-0.003775596618648791,-0.6570997238159144,-1.6993956565856898,-0.10573959350585938,1.8051357269287145,1,0.04125891654744107,1.253522128678167,28.39123916625977,-1.6400125256953528,28.3308162689209,-2.380966124319059,28.37613296508789,0.04125891654744107
6159,2008-04-23,29.101207733154297,29.44108772277832,28.602718353271484,28.632930755615234,36434494.0,0.019042561454974738,-2.1714263037894312,-6.199954544306383,44.57012721523978,43.10667041048493,-0.6805527646006446,-0.2666854412980513,-1.45065319956408,-0.27983897779135347,6.724503786728872,0.8836860656738317,-0.007196957358221567,0.32628326416015696,-0.6820334006976267,1.3345999290179407,-0.17787506826873667,0.8304415965890506,-1.1404819488525355,76.92300719007072,38.68520139079669,0.5041583324288922,4,-0.4003009796142578,-0.830815315246582,-2.2394251823425293,-0.8194856643676758,1.0347442626953125,2,0.009343392006011086,4.611125530496907,28.55740165710449,1.253522128678167,28.39123916625977,-1.6400125256953528,28.3308162689209,0.009343392006011086
6160,2008-04-24,29.191843032836914,29.47129821777344,28.91238784790039,29.108760833740234,25597157.0,0.003114485849305737,-1.3492109303285902,0.17742106292156798,52.11970718706631,44.014756726849065,-0.8022739294609025,-0.3145576795773408,-1.5453088163746855,-0.3667583269114161,6.791093963848562,0.5589103698730504,-0.13179339384967648,0.3795318603515625,-0.632580442228619,1.391644162931744,-0.12652429093853002,0.885588011641655,-1.2235641479492223,81.40707981447038,41.738653818857635,0.5060561512900912,4,-0.47583103179931285,-0.9214506149291992,-2.171450138092041,-0.910120964050293,0.528701782226566,3,0.013712833633443555,-2.1714263037894312,29.101207733154297,4.611125530496907,28.55740165710449,1.253522128678167,28.39123916625977,0.013712833633443555
6161,2008-04-25,29.138973236083984,29.448640823364254,28.81419944763184,29.2824764251709,21386440.0,-0.0018111154096525084,1.666661322066927,-1.7272435088041507,43.94367720098965,44.070429345904586,-0.6681047166060097,-0.21814568730413342,-1.5254012840380682,-0.31261305555764807,6.983253992718855,0.6344413757324148,-0.2494413018300925,0.2919188499450698,-0.7146654896851281,1.2985031895752677,-0.21137331987003094,0.7952110197601705,-1.1105735778808636,77.88950717943173,38.40422938060118,0.5032921698150993,4,-0.41918468475341797,-0.8685808181762695,-2.073263168334961,-0.8572511672973633,0.15105628967285512,4,-0.0012960478265212627,-1.3492109303285902,29.191843032836914,-2.1714263037894312,29.101207733154297,4.611125530496907,28.55740165710449,-0.0012960478265212627
6162,2008-04-28,28.927492141723636,29.41842842102051,28.859516143798828,29.15407943725586,34996100.0,-0.007257671457636117,-2.0833197422070433,1.5789704533673343,43.09391031856879,43.70189760946983,-0.36473475620242013,-0.0070247558278353495,-1.3298098571334727,-0.10191750033577307,7.350559087192818,0.5589122772216832,-0.3412237316376796,0.08043775558472177,-0.9261465840454761,1.0870220952149197,-0.42285441423037895,0.5837299253998225,-0.8413765411377021,63.81908973813968,24.288724657690494,0.5032921698150993,4,-0.20770359039306996,-0.033987998962405896,-1.861782073974613,-0.6457700729370153,0.15105819702148438,0,0.013838146943457641,1.666661322066927,29.138973236083984,-1.3492109303285902,29.191843032836914,-2.1714263037894312,29.101207733154297,0.013838146943457641
6163,2008-04-29,29.146526336669922,29.29758262634277,28.77643585205078,28.950151443481445,20353058.0,0.007571834913070896,1.090912221495246,-0.8666632995782858,56.060604901133274,44.42032030084349,-0.4856507068860658,-0.2940785300913298,-1.5634901186180024,-0.3154063958548967,6.965820052283133,0.5211467742919886,-0.27905222314308986,0.3330821990966797,-0.5771741659812761,1.2433385641746355,-0.12204598344229822,0.7882103816356576,-1.0050034313964886,62.60886368926555,20.921559323290246,0.45512818253897774,4,-0.42673778533935547,-0.2077045440673828,-1.8995471000671387,-0.8987922668457031,0.6570987701416016,1,0.02384038032679947,-2.0833197422070433,28.927492141723636,1.666661322066927,29.138973236083984,-1.3492109303285902,29.191843032836914,0.02384038032679947
6164,2008-04-30,29.237159729003906,29.743202209472656,29.116313934326172,29.146526336669922,31032044.0,0.003109577837409505,-7.2999570696229705,0.4615324844352497,57.47798479912496,45.33172312607314,-0.49845728684653423,-0.406129253140044,-1.6195640995645633,-0.40666466320301,6.999144513015487,0.6268882751464844,-0.19852442772755197,0.42409324645996094,-0.4854156960642584,1.3336021889841803,-0.030661224802148723,0.8788477177220706,-1.042445811230472,47.65617601565706,4.38586399639329,0.4547544712621093,4,-0.38141918182373047,-0.2983379364013672,-2.088367462158203,-1.812687873840332,-0.3776435852050781,2,0.03849134681550126,1.090912221495246,29.146526336669922,-2.0833197422070433,28.927492141723636,1.666661322066927,29.138973236083984,0.03849134681550126
6165,2008-05-01,30.16616249084473,30.219032287597656,29.59969711303711,29.67522621154785,32321091.0,0.03177472676729387,1.0759517949045807,5.4167262931941975,85.29418119746764,50.032853048111434,-1.2816175155546325,-1.3489730538282103,-2.465246056957934,-1.3357204451132496,7.446490934857356,0.98187255859375,-0.11092977319890451,1.317975139617925,0.2604658944392959,2.375484384796554,0.7892205170286104,1.8467297622072394,-1.8785392755693415,96.33509445537459,46.1630559880052,0.5287546225893153,5,-1.0725069046020543,-1.076283454895023,-3.017370223999027,-2.741690635681156,-1.797582626342777,3,-0.0010014696103387566,-7.2999570696229705,29.237159729003906,1.090912221495246,29.146526336669922,-2.0833197422070433,28.927492141723636,-0.0010014696103387566
6166,2008-05-02,30.309667587280273,30.385196685791016,29.85649490356445,30.226585388183594,28848371.0,0.004757154526337182,3.516109060990442,0.16923214396717723,88.2506764989793,56.60081401387331,-1.2459255863338647,-1.469678326962221,-2.5247232485854454,-1.474223694760127,8.026969471737392,0.528701782226566,-0.043658653182102825,1.3991690635681167,0.15743997036923574,2.6408981567669976,0.778304516968678,2.0200336101675553,-1.8675316462191027,95.30513815809753,38.2924719402357,0.6208645465994401,5,-1.132929801940918,-1.1367063522338867,-3.1608753204345703,-3.1117820739746094,-2.197885513305664,4,-0.01943679423472211,1.0759517949045807,30.16616249084473,-7.2999570696229705,29.237159729003906,1.090912221495246,29.146526336669922,-0.01943679423472211
6167,2008-05-05,30.098186492919922,30.28700828552246,29.75830841064453,30.256797790527344,23980023.0,-0.006977347862736072,3.827597617471873,-1.9090888220574393,81.65829225440362,61.38546239699703,-0.8569703551640302,-1.2735236453553114,-2.2423572066935407,-1.2520456549246894,8.331739094819868,0.5513591766357422,0.03213325430205316,1.155965900421144,-0.17451703883181224,2.4864488396741002,0.49072443079466765,1.8212073700476203,-1.4617444773857677,82.15954871279287,19.1320650536422,0.6652414696264776,5,-0.6042289733886719,-0.9252252578735352,-2.7851200103759766,-2.9833831787109375,-2.802112579345703,0,-0.026850686414385372,3.516109060990442,30.309667587280273,1.0759517949045807,30.16616249084473,-7.2999570696229705,29.237159729003906,-0.026850686414385372
6168,2008-05-06,29.879154205322266,30.04531669616699,29.48640441894531,29.86404800415039,32202990.0,-0.007277258636468997,2.217398465035146,-0.09524038577166358,74.43612020574798,64.70390606260905,-0.48134936120382577,-1.0638252566686575,-1.9661850269566585,-1.0422947387102397,8.977715478144306,0.6117820739746129,0.14961466119286015,0.9082326889038086,-0.4787777565217688,2.295243134329386,0.21472746619101812,1.601737911616599,-1.0678367227624257,60.11905119802784,-5.874315864929208,0.693505222712789,5,-0.2983379364013672,-0.7061929702758789,-2.2488670349121094,-2.7643508911132812,-2.3942604064941406,1,-0.026794729900170178,3.827597617471873,30.098186492919922,3.516109060990442,30.309667587280273,1.0759517949045807,30.16616249084473,-0.026794729900170178
6169,2008-05-07,29.320241928100586,29.81117820739746,29.244712829589844,29.622356414794922,32703594.0,-0.01870575965373622,-1.4999978955608961,-19.99936868686869,63.32623117915685,65.94907539506356,0.12505076507099488,-0.4926980865848165,-1.3571537786295238,-0.5231426176138001,9.453485994581996,0.6344413757324219,0.3127690760351811,0.3255289077758796,-1.0686499470056887,1.719707762557448,-0.3715605196149028,1.022618335166662,-0.3515365252176288,6.622548675289576,-59.018734461170624,0.697089427390784,5,0.2605743408203125,-0.14728069305419922,-1.3765106201171875,-1.9335346221923828,-1.6163158416748047,2,0.016486329815978085,2.217398465035146,29.879154205322266,3.827597617471873,30.098186492919922,3.516109060990442,30.309667587280273,0.016486329815978085
6170,2008-05-08,29.350452423095703,29.69033241271973,29.116313934326172,29.37311172485352,26637291.0,0.0010303630873578218,-1.3384642879343713,0.07500236749898584,64.45394732928742,68.22799429820775,0.1337726811800053,-0.509785290595751,-1.326851855112217,-0.5944266320058489,9.87276561757218,0.5740184783935582,0.429835384908575,0.3308150291442864,-1.0704241779840054,1.7320542362725782,-0.3698045744198595,1.0314346327084323,-0.2400978919219412,18.452334425638096,-47.697837202828964,0.7006196035641462,5,0.2303638458251953,-0.1774911880493164,-1.391615867614746,-1.9486398696899414,-2.0317211151123047,3,-0.016726702274291405,-1.4999978955608961,29.320241928100586,2.217398465035146,29.879154205322266,3.827597617471873,30.098186492919922,-0.016726702274291405
6171,2008-05-09,29.146526336669922,29.350452423095703,28.927492141723636,29.12386703491211,20250712.0,-0.006947970800794678,-1.0363554551548888,-0.9999999999998432,60.28807482462975,70.13845702110342,0.3787080443536297,-0.24150496077760408,-1.0820405165474796,-0.42521741763728826,9.450215623292044,0.42296028137206676,0.4882292813310727,0.07817287445068288,-1.2655832700750693,1.421929018976435,-0.5937051978121914,0.7500509467135572,1.2386703491210938,16.111187494563307,-49.93042381034583,0.6718780722628758,5,0.43428993225097656,0.026434898376464844,-0.876133918762207,-1.7447137832641602,-2.1903324127197266,4,-0.0266908812110902,-1.3384642879343713,29.350452423095703,-1.4999978955608961,29.320241928100586,2.217398465035146,29.879154205322266,-0.0266908812110902
6172,2008-05-12,29.53927421569824,29.652568817138672,29.116313934326172,29.161630630493164,19695559.0,0.013474946362105333,-1.2903320407963765,16.66616161616146,62.59690225987818,70.8647122831862,0.09148867267983007,-0.548771557595817,-1.400982135330377,-0.8430325604036888,8.976369871785392,0.5362548828125,0.5226111989519175,0.398790931701658,-0.8785864173932367,1.6761682807965528,-0.23989774284578758,1.0374796062491036,0.8167683792114282,54.72970436574941,-10.01327585452249,0.6386886745474468,5,0.11707019805908558,-0.3663129806518519,-1.1858000755310023,-2.137461662292477,-2.9154071807861293,0,-0.04832522733293865,-1.0363554551548888,29.146526336669922,-1.3384642879343713,29.350452423095703,-1.4999978955608961,29.320241928100586,-0.04832522733293865
6173,2008-05-13,29.652568817138672,29.924470901489254,29.531721115112305,29.55438041687012,17313021.0,0.003835388798423045,-4.47359746939747,0.26000282836852945,57.95209464872052,70.91739115536348,0.06428533385878765,-0.5768337440455085,-1.4432325491754128,-0.9821960951630224,8.630079289526165,0.3927497863769496,0.596368980561671,0.4392003059387193,-0.7758225346045364,1.654223146481975,-0.16831111433290857,1.0467117262103471,0.6749027687072733,72.7273944718236,9.131633454591537,0.6075114202716276,5,0.0037755966186523438,-0.47960758209228516,-1.1763606071472168,-2.25075626373291,-3.104230880737301,1,-0.07947017737641804,-1.2903320407963765,29.53927421569824,-1.0363554551548888,29.146526336669922,-1.3384642879343713,29.350452423095703,-0.07947017737641804
6174,2008-05-14,29.91691780090332,30.392749786376953,29.652568817138672,29.72809791564941,32110840.0,0.008914876326393095,-3.3555675275261794,1.9230365780222118,59.958504919681886,68.10231601338728,-0.1044877336588641,-0.761241010394329,-1.627374503833849,-1.2631799778023058,8.706563750332613,0.7401809692382812,0.7033801451149486,0.6280205726623542,-0.5633459861045118,1.8193871314292203,0.03233729327892121,1.2237038520457872,-0.989425659179684,67.52571213602398,5.927551328184059,0.5956832793834325,5,-0.25679683685302734,-0.7401800155639648,-1.3991689682006836,-2.5151052474975586,-3.9123859405517614,2,-0.08129259899901053,-4.47359746939747,29.652568817138672,-1.2903320407963765,29.53927421569824,-1.0363554551548888,29.146526336669922,-0.08129259899901053
6175,2008-05-15,30.10573959350586,30.19637489318848,29.7054386138916,29.992446899414066,27978768.0,0.006311538971331965,2.3333160662021246,0.6000040405672655,62.79999676757558,65.27446270989797,-0.3383645109994866,-0.8578221422689651,-1.7462637376242895,-1.4715666860980718,8.929101557964735,0.49093627929687855,0.7649209340789298,0.7303620338439956,-0.4327959825336194,1.8935200502216105,0.14878302565518808,1.311941042032803,-1.1489422988891569,80.41230537725664,20.012570133395464,0.5815790081888077,5,-0.4456186294555664,-0.9290018081665039,-1.5879907608032227,-2.7039270401000977,-4.138973236083984,3,-0.07977925603256653,-3.3555675275261794,29.91691780090332,-4.47359746939747,29.652568817138672,-1.2903320407963765,29.53927421569824,-0.07977925603256653
6176,2008-05-16,30.26435089111328,30.377643585205078,29.94713020324707,30.098186492919922,33449271.0,0.005268473711293131,1.1923035830492341,1.4666823798781563,67.95134152469572,63.75146818437487,-0.5633190010532978,-0.9108504554039172,-1.8211875711355887,-1.6637321635655482,9.384575946044857,0.4305133819580078,0.8256501675316983,0.7922966003417962,-0.32584906380681034,1.9104422644904027,0.23322376826749291,1.3513694324160994,-1.278834546661372,89.9408266339918,28.735437548146884,0.559072832074304,5,-0.6042299270629883,-1.0876131057739258,-1.7201671600341797,-2.8625383377075195,-4.380664825439453,4,-0.09732967985098351,2.3333160662021246,30.10573959350586,-3.3555675275261794,29.91691780090332,-4.47359746939747,29.652568817138672,-0.09732967985098351
6177,2008-05-19,30.59667778015137,30.74018096923828,30.08308219909668,30.28700828552246,26341907.0,0.010980803461926314,1.2025317264968194,1.8636332330861805,68.89765795377552,63.13608348971127,-0.9135703838710292,-1.1272757817448458,-2.06399637811106,-2.0282626194380633,9.634958246114017,0.6570987701416016,0.7266857762942323,1.0143515586853056,-0.08990860185252458,2.1186117192231357,0.4622214784163887,1.5664816389542224,-1.5830167668609612,88.12511738830582,25.97789860772818,0.5521300802689154,5,-0.7628412246704137,-1.2462244033813512,-2.1431279182434118,-3.194865226745609,-4.561935424804691,0,-0.11898297855601903,1.1923035830492341,30.26435089111328,2.3333160662021246,30.10573959350586,-3.3555675275261794,29.91691780090332,-0.11898297855601903
6178,2008-05-20,29.73564910888672,30.52870178222656,29.64501571655273,30.407854080200195,32488312.0,-0.028141247146225012,-1.0708033030516182,-2.170717435758432,55.4098362013077,62.25648404772803,-0.08385710665002577,-0.18282326322849585,-1.1128435648085215,-1.2144191055781022,9.801796248001837,0.9516620635986399,0.57553212241951,0.09441051483154439,-0.8998603449616489,1.0886813746247377,-0.40272491506505403,0.5915459447281428,-0.6529272973583957,8.275773186899226,-53.40337105470559,0.4971354298965967,5,0.09818744659423828,-0.38141918182373047,-1.3179755210876465,-2.333836555480957,-4.456193923950195,1,-0.10464819727256702,1.2025317264968194,30.59667778015137,1.1923035830492341,30.26435089111328,2.3333160662021246,30.10573959350586,-0.10464819727256702
6179,2008-05-21,29.37311172485352,29.86404800415039,29.237159729003906,29.743202209472656,24065289.0,-0.012192011773667688,1.0493842556508184,0.5505619571601603,40.18692162272514,59.56014785811,0.3206928143531691,0.2119981957818169,-0.6975990064735953,-0.8982772991033876,10.232587507838662,0.6268882751464844,0.4413458962843926,-0.28172206878661754,-1.2520493251109883,0.6886051875377532,-0.7668856969488047,0.20344155937556962,-0.22409154701679768,9.0452478122274,-46.25698780256948,0.48516362816218606,5,0.46072483062743785,-0.018881797790530896,-1.021525382995609,-1.9712991714477575,-4.629909515380863,2,-0.09616869383511784,-1.0708033030516182,29.73564910888672,1.2025317264968194,30.59667778015137,1.1923035830492341,30.26435089111328,-0.09616869383511784
6180,2008-05-22,29.592145919799805,29.780967712402344,29.21450233459473,29.35800552368164,21637073.0,0.007456962578498372,-1.1739187720280801,-0.6326571631775935,41.28441514753023,57.44863011621004,0.15594786927357518,0.025814897177131257,-0.8415454642033353,-1.1679695558726522,10.627004233525719,0.5664653778076136,0.3483915267029438,-0.08270301818847514,-1.0290364834621641,0.8636304470852139,-0.5558697508253196,0.39046371444836936,-0.3794793103070191,24.75249876546279,-24.436688030997544,0.4731667326368448,5,0.3361015319824219,-0.2379159927368164,-1.242447853088379,-2.190333366394043,-4.146526336669918,3,-0.121235346337212,1.0493842556508184,29.37311172485352,-1.0708033030516182,29.73564910888672,1.2025317264968194,30.59667778015137,-0.121235346337212
6181,2008-05-23,29.101207733154297,29.72809791564941,28.96525764465332,29.48640441894531,19330532.0,-0.016590151588737112,-1.3218502908495486,-1.6451526185879268,38.6597964983837,54.78895169826621,0.7149681104116112,0.5415439606506354,-0.28405894819732325,-0.7204458775809428,11.053581245989621,0.7628402709960902,0.3153947084992623,-0.5717529296874986,-1.5227278901129289,0.3792220307379317,-1.0472404099002155,-0.09626544947478166,1.6389732360839844,7.659490785764869,-35.815898316520354,0.47548748021271525,5,0.7515115737915039,0.2530221939086914,-0.7515096664428711,-1.6993951797485352,-3.9501514434814453,4,-0.10770829185076847,-1.1739187720280801,29.592145919799805,1.0493842556508184,29.37311172485352,-1.0708033030516182,29.73564910888672,-0.10770829185076847
6182,2008-05-27,29.327795028686523,29.59969711303711,28.93504524230957,29.1691837310791,22762340.0,0.00778618185231128,-1.1204795083214165,-0.4117670360577199,43.73928738969017,53.209750891707294,0.5087257122546163,0.36520844514329553,-0.42864891248729364,-0.9828173398895217,11.484519872469804,0.6646518707275391,0.28085705613170475,-0.3651807785034187,-1.265599676560825,0.5352381195539877,-0.8153902275321236,0.08502867052528629,1.3768874740600587,24.64456904857372,-16.03459522080933,0.4502094490287036,5,0.5098180770874023,0.026434898376464844,-1.0253024101257324,-1.9259824752807617,-4.4864044189453125,1,-0.11743497796693869,-1.3218502908495486,29.101207733154297,-1.1739187720280801,29.592145919799805,1.0493842556508184,29.37311172485352,-0.11743497796693869
6183,2008-05-28,29.84139060974121,29.86404800415039,29.4637451171875,29.54682731628418,29254442.0,0.017512246677676258,1.3555675275261794,1.8571394213425045,55.97920565533348,52.76760652900191,0.027637627893358996,-0.09872202724135093,-0.8710936303605052,-1.5342771783155484,12.246028686285653,0.5362529754638672,0.2928231384978979,0.11367158889770579,-0.7508770336775861,0.9782202114729976,-0.31860272238994014,0.5459459001853517,0.7925064025878896,97.56110580723312,50.402230640984975,0.43227431128764643,5,-0.0037775039672851562,-0.48716068267822266,-1.544562816619873,-2.439578056335449,-5.2341403961181605,2,-0.127562696530366,-1.1204795083214165,29.327795028686523,-1.3218502908495486,29.101207733154297,-1.1739187720280801,29.592145919799805,-0.127562696530366
6184,2008-05-29,30.362537384033203,30.61933517456055,29.66012191772461,29.72809791564941,32337906.0,0.017463890376538727,-1.4901970007947467,2.153830713046193,60.43613437577196,52.50495515213484,-0.4734375289973265,-0.5599440942439884,-1.3447333927955185,-2.0846122810403145,12.68587931462414,0.959213256835941,0.2776376999449006,0.5785494804382338,-0.29797268019621725,1.455071641072685,0.1402884001210083,1.0168105607554594,-1.4274921417236328,84.75335002542298,32.560302021001824,0.4382610803172247,5,-0.5249242782592773,-0.6910877227783203,-2.135573387145996,-2.9607248306274414,-5.679758071899414,3,-0.16741295810704304,1.3555675275261794,29.84139060974121,-1.1204795083214165,29.327795028686523,-1.3218502908495486,29.101207733154297,-0.16741295810704304
6185,2008-05-30,30.13595199584961,30.40030288696289,30.06042289733887,30.40030288696289,34015281.0,-0.007462663127184799,1.571430632918672,-0.4166684203722442,60.1550277120453,51.63869806184036,-0.27056904626498124,-0.3538817479741496,-1.047458623851405,-1.8953413966987362,12.456956934812052,0.3398799896240199,0.27751637973136667,0.35347461700439453,-0.5203745075489188,1.2273237415577078,-0.0834499452722639,0.790399179281053,-1.1672209548950185,71.3004768683192,13.942546784926705,0.43692456227665677,5,-0.2983388900756836,-0.3776435852050781,-1.6503024101257324,-2.7341394424438477,-5.241691589355469,4,-0.17894738441047608,-1.4901970007947467,30.362537384033203,1.3555675275261794,29.84139060974121,-1.1204795083214165,29.327795028686523,-0.17894738441047608
6186,2008-06-02,29.72054481506348,30.14350509643555,29.448640823364254,29.962236404418945,26015673.0,-0.013784438628099083,1.3000031566652952,0.9142832404975478,51.85186772896699,49.74472137019496,0.06658967597985921,0.015944336852118823,-0.5842107541101313,-1.4926674331520253,11.599004280648733,0.6948642730712962,0.23679745483176617,-0.032476425170894885,-0.8704829863613774,0.8055301360195877,-0.45147970576613616,0.3865268554243464,-0.7188016914367701,46.636838332467136,-10.596934101709302,0.41900328059524167,6,0.05664539337157848,0.037763595581051135,-1.2273426055908239,-2.3187322616577184,-5.460725784301761,0,-0.14383737776458605,1.571430632918672,30.13595199584961,-1.4901970007947467,30.362537384033203,1.3555675275261794,29.84139060974121,-0.14383737776458605
6187,2008-06-03,29.29002952575684,29.826284408569336,29.09365653991699,29.76586151123047,32059998.0,-0.0144854440584965,1.4556901330111265,1.9687569052053553,46.52172751424709,48.75715373829934,0.3266118138735372,0.4034977361163037,-0.13860266618674544,-1.075588493850013,10.720335710474597,0.7326278686523473,0.152271812850298,-0.4225838661193819,-1.2684129673942834,0.4232452351555196,-0.8454984167568327,0.0003306845180688356,-0.2559345611114523,12.871189343601753,-40.651130484036784,0.4229145506374499,6,0.4871606826782191,0.46827888488769176,-0.7949390411376989,-1.8882169723510778,-4.539274215698246,1,-0.14130997145101165,1.3000031566652952,29.72054481506348,1.571430632918672,30.13595199584961,-1.4901970007947467,30.362537384033203,-0.14130997145101165
6188,2008-06-04,29.07855033874512,29.25981903076172,28.79909324645996,29.101207733154297,29121380.0,-0.007220176641534293,1.7111086169645613,0.0476163753191657,41.87410337942767,48.94461837793295,0.48620944032522573,0.5817489375989844,0.0865535209175583,-0.8837357134178241,10.489518746062219,0.49093627929687855,0.019469358337236287,-0.594032859802244,-1.4814334885958331,0.2933677689913452,-1.0377331741990368,-0.15033254540545116,1.5407848358154297,15.352744488023712,-34.89466662603075,0.44370031439679397,6,0.6306638717651332,0.6797580718994105,-0.2719039916992223,-1.676737785339359,-4.47130012512207,2,-0.14571426978456326,1.4556901330111265,29.29002952575684,1.3000031566652952,29.72054481506348,1.571430632918672,30.13595199584961,-0.14571426978456326
6189,2008-06-05,29.803625106811523,29.95468330383301,29.116313934326172,29.15407943725586,29828661.0,0.024935038357132067,-1.3124985203170434,-28.66815388501165,47.34748477016335,49.61829278044774,-0.19151467003742795,-0.11094329838218187,-0.6102930375084235,-1.6099481439948065,10.727437795086164,0.8761329650878906,-0.139212414282877,0.10687274932861257,-0.7663395968132036,0.9800850954704288,-0.3297334237422973,0.5434789223995224,0.7793052291870168,62.735811410431275,15.63055279160691,0.4366061730709082,6,-0.09441089630126953,-0.033987998962402344,-0.9743199348449707,-2.4018125534057617,-5.354984283447269,3,-0.17435378664727796,1.7111086169645613,29.07855033874512,1.4556901330111265,29.29002952575684,1.3000031566652952,29.72054481506348,-0.17435378664727796
6190,2008-06-06,28.859516143798828,29.7054386138916,28.79909324645996,29.62990951538086,35726419.0,-0.031677655306331265,-1.0338993207295202,-1.1860495846412704,39.16083751425278,49.6739640044332,0.7126886389084142,0.8374359139857894,0.354090350670873,-0.6762168649014093,11.049141582536425,1.0045318603515625,-0.20623318210541441,-0.8126893997192397,-1.7519908163206672,0.12661201688218782,-1.2823401080199517,-0.3430386914185277,1.6877374504089389,4.494374052115376,-35.65609059196696,0.4696507083007133,6,0.8496980667114258,0.910120964050293,0.0377650260925293,-1.4577035903930664,-4.728096008300778,4,-0.1447265023728581,-1.3124985203170434,29.803625106811523,1.7111086169645613,29.07855033874512,1.4556901330111265,29.29002952575684,-0.1447265023728581
6191,2008-06-09,28.368579864501953,29.27492332458496,27.90030288696289,29.01057434082031,41603920.0,-0.0170112442928938,1.3483886734660628,0.8333333333333287,33.21956425869817,48.505105878767424,1.2167242973390486,1.3355778774343747,0.8600143474032933,-0.18800577061139023,11.964533073164564,1.3746204376220703,-0.18105685864265553,-1.2647283554077156,-2.348940921004445,-0.18051578981098615,-1.8068346382060803,-0.7226220726093509,2.143710522750858,22.794073273560965,-10.821628097169839,0.5421062827983639,6,0.8912391662597656,0.9516620635986328,0.7231874465942383,-0.8157100677490234,-4.259819030761719,0,-0.12247068674577122,-1.0338993207295202,28.859516143798828,-1.3124985203170434,29.803625106811523,1.7111086169645613,29.07855033874512,-0.12247068674577122
6192,2008-06-10,28.11178207397461,28.40634346008301,27.60573959350586,27.945619583129886,45022620.0,-0.009052190548624495,1.1200039395232566,-0.2588223060696949,36.545684752953875,46.34582577850302,1.4336550180154752,1.5599264163762214,1.113541588094236,0.06165155750425555,12.629677935896746,0.800603866577152,-0.18554333389064936,-1.4501515388488784,-2.7306134574113834,-0.16968962028637335,-2.0903824981301327,-0.8099205795676241,2.296028813266606,21.543406010281547,-14.646522889697007,0.6402309592812525,6,1.0007553100585938,1.061178207397461,1.0630674362182617,-0.475830078125,-4.131418228149414,1,-0.13702308281547793,1.3483886734660628,28.368579864501953,-1.0338993207295202,28.859516143798828,-1.3124985203170434,29.803625106811523,-0.13702308281547793
6193,2008-06-11,27.29607391357422,28.08912467956543,27.1374626159668,28.02870178222656,46978036.0,-0.02901659376320931,1.2300912248081335,-4.40910499672861,33.99302550377236,43.40770257050306,2.0677907391260497,2.308392477372628,1.887701468991665,0.8722775321458585,13.061272322725953,0.974319458007809,-0.1585437254450035,-2.1480349540710435,-3.779067560032278,-0.5170023481098092,-2.9635512570516624,-1.3325186510904246,2.9436126960428766,5.630062930126783,-32.589249744782364,0.8155163029806176,6,1.472808837890625,1.6427478790283203,2.0373854637145996,0.5853462219238281,-3.0362548828125,2,-0.09324852400292805,1.1200039395232566,28.11178207397461,1.3483886734660628,28.368579864501953,-1.0338993207295202,28.859516143798828,-0.09324852400292805
6194,2008-06-12,27.484893798828125,27.756797790527344,27.22809791564941,27.469789505004886,33002554.0,0.006917474133890211,-1.121216295326958,-0.020616597415305526,33.684191871978996,40.46649858827347,1.5956497134850736,2.0322225393519346,1.6771759346957609,0.6937729635412602,12.83444499238153,0.5286998748779332,-0.17484813695207535,-1.8376138687133796,-3.670386190938551,-0.004841546488208337,-2.7540000298259635,-0.9212277076007958,2.506614891296948,13.529378122773968,-25.30311198095996,0.9163861611125848,6,1.1555900573730504,1.453927993774414,1.8919949531555176,0.3965263366699219,-3.4441089630126953,3,-0.104699097848716,1.2300912248081335,27.29607391357422,1.1200039395232566,28.11178207397461,1.3483886734660628,28.368579864501953,-0.104699097848716
6195,2008-06-13,27.70392608642578,27.7945613861084,27.21299171447754,27.6132926940918,27260763.0,0.007969188063844612,3.2777575128370606,6.000505114283283,38.70572266736722,39.005815803651274,1.112328197016442,1.711790839815464,1.4314745033059921,0.48824333908768125,12.573186746772135,0.5815696716308594,-0.299582968181781,-1.4984909057617202,-3.427408082670887,0.43042627114744647,-2.4629494942163035,-0.5340323173071369,2.0592589177666305,26.501702144746876,-15.601702108722332,0.9644585884545838,6,0.8421468734741246,1.2348957061767578,1.6729626655578613,0.17749404907226562,-3.6706924438476562,4,-0.1175026692211879,-1.121216295326958,27.484893798828125,1.2300912248081335,27.29607391357422,1.1200039395232566,28.11178207397461,-0.1175026692211879
6196,2008-06-16,27.3187313079834,27.44713020324707,26.91087532043457,27.152568817138672,35864777.0,-0.0139039779863952,1.5357221773775327,1.8333473631045796,34.166643116934324,37.6330286483943,1.252735382433329,1.9657788177500954,1.7978791524008813,0.8760343700141142,12.155423808765367,0.7930507659912109,-0.520535361905182,-1.7364047050476081,-3.770853365537043,0.2980439554418268,-2.753629035292324,-0.7191803748028924,2.234395905150965,27.272796841041902,-16.335167785625934,1.0172243302447168,6,1.1140480041503906,1.5067968368530273,2.058157444000244,0.5626888275146484,-2.348941802978512,0,-0.11667127351385875,3.2777575128370606,27.70392608642578,-1.121216295326958,27.484893798828125,1.2300912248081335,27.29607391357422,-0.11667127351385875
6197,2008-06-17,26.956193923950195,27.424470901489254,26.91842842102051,27.401813507080078,26771942.0,-0.01327065228418045,1.0615483835876167,-2.6818301823983837,26.707279365931868,35.9478259802281,1.3962321077965747,2.1519266595794164,2.124121407850211,1.2504224006931146,11.236298529963976,0.5060424804687429,-0.7545368207447538,-1.9169178962707534,-4.020884684129996,0.18704889158848914,-2.9689012902003746,-0.8649345023411321,2.332708099914189,3.8462659168390685,-31.57639615801563,1.0519833939296213,6,1.4765853881835938,1.8693342208862305,2.4206948280334473,0.9252262115478516,-3.013595581054684,1,-0.10563186695581894,1.5357221773775327,27.3187313079834,3.2777575128370606,27.70392608642578,-1.121216295326958,27.484893798828125,-0.10563186695581894
6198,2008-06-18,26.62386703491211,26.89576911926269,26.56344413757324,26.835346221923828,31676435.0,-0.012328405485420468,1.0000000000000429,0.4745733693442279,18.867888567707467,32.783426402177454,1.5016602515918827,2.36018121478412,2.420656410901074,1.5986970716435103,11.314415848398074,0.3927497863769567,-0.937158450461105,-2.093655681610109,-4.381273808882728,0.19396244566251042,-3.2374647452464203,-0.9498466179737974,2.427232318609292,4.907972608682455,-23.271926837672247,1.14380906363631,6,1.5105743408203125,2.0279455184936523,2.790785789489746,1.2575531005859375,-2.907855987548828,2,-0.09929072984102816,1.0615483835876167,26.956193923950195,1.5357221773775327,27.3187313079834,3.2777575128370606,27.70392608642578,-0.09929072984102816
6199,2008-06-19,26.54833793640137,26.827795028686523,26.268882751464844,26.601207733154297,36175652.0,-0.002836894370441989,1.2089456604086495,0.2499999999999832,19.35479876685575,30.582755430244447,1.192243530149625,2.33284062571823,2.4736307975404763,1.6761485166816925,12.25512843983308,0.5589122772216797,-1.0741880261174899,-2.02794609069824,-4.487483172591663,0.43159099119518274,-3.2577146316449515,-0.7981775497515287,2.2042427912062514,18.31677907725412,-4.226540241744935,1.2297685409467116,6,1.2235651016235316,1.9561939239501918,2.8663148880004847,1.5785503387451136,-3.4138965606689453,3,-0.08620196530276125,1.0000000000000429,26.62386703491211,1.0615483835876167,26.956193923950195,1.5357221773775327,27.3187313079834,-0.08620196530276125
6200,2008-06-20,26.00453186035156,26.88066482543945,25.98942565917969,26.54078483581543,57441740.0,-0.020483620381529843,-2.146667744140409,10.142898372957927,18.9393540825088,28.996065410667853,1.4399021900730347,2.7342786055047377,2.987854562043456,2.2007651771107355,13.379472881865235,0.8912391662597585,-1.195876822372206,-2.392371463775639,-5.0548858160729075,0.2701428885216295,-3.723628639924275,-1.061114287627003,2.400331150596074,1.036300616153505,-17.696813854695158,1.3312571761486343,6,1.1933526992797923,2.3602714538574254,3.4138975143432653,2.126132965087894,-2.8172206878662074,4,-0.0755155691739332,1.2089456604086495,26.54833793640137,1.0000000000000429,26.62386703491211,1.0615483835876167,26.956193923950195,-0.0755155691739332
6201,2008-06-23,25.966766357421875,26.208459854125977,25.868579864501953,26.06495475769043,37677730.0,-0.0014522662100779904,-1.3077022695632468,0.1831008959598211,20.27023107135186,27.187681668267626,1.2305467256733778,2.661643272898779,3.0169030403791908,2.2254391118806467,15.048232519664817,0.33987998962402344,-1.4284308449769902,-2.273414897918702,-5.123750152489194,0.5769203566517902,-3.698582525203946,-0.8482472706334576,2.0516266772428864,6.31062783869763,-12.62019027164077,1.425167627285246,6,1.0120859146118164,2.337614059448242,3.451663017272949,2.163898468017578,-2.6208457946777344,0,-0.07446182124602907,-2.146667744140409,26.00453186035156,1.2089456604086495,26.54833793640137,1.0000000000000429,26.62386703491211,-0.07446182124602907
6202,2008-06-24,25.883686065673828,26.17069435119629,25.626888275146484,25.82326316833496,33039361.0,-0.003199485473257657,-1.3999949493461508,-0.6153771440781678,20.74684883525569,25.71588426065466,1.0776618118241323,2.607139248802632,3.0925560207503366,2.281063677046369,16.937792550805913,0.5438060760498047,-1.5472221293586799,-2.184289741516114,-5.17085700468742,0.8022775216551921,-3.6775733731017652,-0.6910061099304627,1.7477405983616272,20.23813281744409,0.8194051678793741,1.4932836315856526,6,0.8270387649536133,2.2998485565185547,3.534743309020996,2.2507553100585938,-2.613292694091797,1,-0.03530782124115328,-1.3077022695632468,25.966766357421875,-2.146667744140409,26.00453186035156,1.2089456604086495,26.54833793640137,-0.03530782124115328
6203,2008-06-25,26.03474235534668,26.62386703491211,25.98187255859375,26.351964950561523,47357494.0,0.00583596514382001,-2.0357062330330007,-5.250039458316235,11.437340117515816,23.244011843492082,0.8145259344368547,2.2728039594181197,2.9325092435014746,2.105683849510566,18.157927774576095,0.7401809692382812,-1.5902964917308466,-1.8429010391235359,-4.838776580914235,1.1529745026671634,-3.3408388100188837,-0.344963268228188,1.1957766309109807,32.53004533422591,17.82267739904036,1.4979377708953494,6,0.6759824752807617,2.088369369506836,3.5574026107788086,2.2734146118164062,-3.0438060760498047,2,-0.08035969720366798,-1.3999949493461508,25.883686065673828,-1.3077022695632468,25.966766357421875,-2.146667744140409,26.00453186035156,-0.08035969720366798
6204,2008-06-26,25.279455184936523,26.268882751464844,25.279455184936523,26.268882751464844,48514140.0,-0.029010741112828642,1.0,3.1190324442627286,11.89704109675803,20.265269446757735,1.3679240117096754,2.7697610421414645,3.66302640970369,2.8334557739569632,18.575352273065874,0.9894275665283203,-1.6840296228556042,-2.344034099578856,-5.314645638415474,0.6265774392577619,-3.8293398689971667,-0.8587283301605453,1.6303376590989025,0.0,-15.33833075119225,1.4853057694183092,6,1.0838375091552734,2.6699399948120117,4.314578056335449,3.0287017822265625,-2.4924468994140625,3,-0.06184643324532024,-2.0357062330330007,26.03474235534668,-1.3999949493461508,25.883686065673828,-1.3077022695632468,25.966766357421875,-0.06184643324532024
6205,2008-06-27,24.743202209472656,25.309667587280273,24.743202209472656,25.302114486694336,58425207.0,-0.021212995752511676,-1.027027857120919,0.5648844808142729,11.783376226475795,17.77823979226234,1.6092631636988344,3.0369961839447157,4.168741294258531,3.356041372313328,19.16573805082956,0.5664653778076172,-1.714373011791011,-2.610649585723877,-5.599964895132906,0.3786657236851525,-4.105307240428392,-1.1159919310193622,1.8806648254394531,0.0,-13.800577384753492,1.4946576547045147,6,1.3406343460083008,2.9380664825439453,4.850831031799316,3.5649547576904297,-1.2915401458740199,4,-0.06501829553509997,1.0,25.279455184936523,-2.0357062330330007,26.03474235534668,-1.3999949493461508,25.883686065673828,-0.06501829553509997
6206,2008-06-30,25.445619583129886,25.55891227722168,24.64501571655273,24.73564910888672,44297598.0,0.028388297024397158,-1.0508490899168483,-1.270271745992751,24.308556762838904,17.511715058585345,0.6852659355097863,2.1058595781071077,3.444779267738493,2.6478821174303597,20.75160939482073,0.9138965606689489,-1.7502756646487327,-1.6944859504699679,-4.580838360967206,1.1918664600272706,-3.137662155718587,-0.25130974522134863,0.8232631683349574,40.4580101167438,26.495198776812785,1.4431762052486194,6,0.3247728347778249,2.1865558624267543,4.195619106292721,2.8663139343261683,-2.129909515380863,0,-0.08875038012993652,-1.027027857120919,24.743202209472656,1.0,25.279455184936523,-2.0357062330330007,26.03474235534668,-0.08875038012993652
6207,2008-07-01,25.15105628967285,25.37009048461914,24.886707305908203,25.23413848876953,44945828.0,-0.011576188683270483,1.7233914515219084,-0.11702204825524014,27.02260499026852,18.417794661092127,0.7787347404838201,2.1865479845612157,3.711982944459521,2.9276964901301383,22.924216714240767,0.5589122772216832,-1.8673700538004816,-1.7821005821228013,-4.612387247119795,1.0481860828741922,-3.1972439146212963,-0.3669572496243063,0.7930530548095689,25.57244035593678,10.119551750200277,1.4151433324984968,7,0.6117839813232386,2.481119155883789,4.452418327331543,3.160877227783203,-2.2583065032958984,1,-0.0717717660100784,-1.0508490899168483,25.445619583129886,-1.027027857120919,24.743202209472656,1.0,25.279455184936523,-0.0717717660100784
6208,2008-07-02,24.84139060974121,25.309667587280273,24.803625106811523,25.279455184936523,35188478.0,-0.012312233584352072,1.0303039578805595,5.27266466172318,22.397464152434495,18.7558685928231,0.904035147583798,2.279364482614806,3.984769836100874,3.2282604741499696,24.798644818661952,0.50604248046875,-1.9408819715396888,-1.8799082756042473,-4.668044012591828,0.9082274613833334,-3.2739761440980395,-0.4858404071104552,0.8429000091552723,12.0930401915024,-3.4543167495139286,1.3940678684937908,7,0.9214496612548793,2.7907848358154297,4.754530906677246,3.4705429077148438,-1.4501514434814418,2,-0.06324111491339512,1.7233914515219084,25.15105628967285,-1.0508490899168483,25.445619583129886,-1.027027857120919,24.743202209472656,-0.06324111491339512
6209,2008-07-03,24.60725021362305,24.91691780090332,24.267372131347656,24.886707305908203,29696790.0,-0.00942541421277543,2.82222745995937,0.6379358389355173,17.76728997864592,18.625639247949447,0.9318725919703361,2.2179609214884906,4.1610191739712015,3.4458153963265765,26.85757410194628,0.6495456695556641,-1.9512733673684473,-1.8542299270629847,-4.390013018679795,0.6815531645538258,-3.1221214728713917,-0.5863383812545777,0.8691854248046837,26.315719519921593,11.651943811172984,1.2678915458084055,7,0.8383693695068324,2.836103439331051,4.988671302795407,3.7046833038330043,-0.5589122772216797,3,-0.0656844596732451,1.0303039578805595,24.84139060974121,1.7233914515219084,25.15105628967285,-1.0508490899168483,25.445619583129886,-0.0656844596732451
6210,2008-07-07,24.68277931213379,25.075529098510746,24.27492332458496,24.69033241271973,34375409.0,0.0030693839358337804,1.0582541410456228,0.027027764885759323,20.67226398565782,18.670309571761223,0.7254215893561913,1.9114798355352107,4.024361190082885,3.346253361331012,29.387494072617514,0.8006057739257848,-1.8907728638633188,-1.5698639869689934,-3.957744522812419,0.8180165488744322,-2.7638042548907045,-0.3759237190472824,0.6268882751464844,32.16370641773698,18.30609699296012,1.193940267921712,7,0.7628402709960938,2.6510581970214844,5.071752071380615,3.6291542053222656,-0.7779445648193395,0,-0.07680541168552224,2.82222745995937,24.60725021362305,1.0303039578805595,24.84139060974121,1.7233914515219084,25.15105628967285,-0.07680541168552224
6211,2008-07-08,24.89426040649414,24.94713020324707,24.35800552368164,24.448640823364254,37776103.0,0.0085679611556706,1.136990566331455,-58.998232323205045,26.260874835469323,19.282979127340514,0.38644536502649274,1.503448274494282,3.7546527062797743,3.0977357502606075,31.064691463197736,0.5891246795654297,-1.8352501354216777,-1.1846669197082527,-3.425383236249097,1.0560493968325915,-2.305025077978673,-0.06430876143783237,0.20694808959961009,56.84935534868596,40.001745963475,1.1203581582704216,7,0.5513591766357422,2.311178207397461,4.903700351715088,3.7877635955810547,-1.2537765502929688,1,-0.05794903400782192,1.0582541410456228,24.68277931213379,2.82222745995937,24.60725021362305,1.0303039578805595,24.84139060974121,-0.05794903400782192
6212,2008-07-09,24.25981903076172,25.1132926940918,24.244712829589844,24.962236404418945,27377804.0,-0.025485447865200128,-1.371129028478905,-1.576271331532776,24.55285247231788,20.740258277874076,0.8563741940522611,1.93365328307258,4.3291116165527015,3.7010850103776782,32.38336162777401,0.8685798645019567,-1.7513235240835954,-1.6265101432800293,-3.792448435346845,0.5394281487867865,-2.7094792893134354,-0.5435409972466232,0.0075531005859375,1.4184829038780822,-16.239660671297976,1.0829691460334072,7,0.996978759765625,2.839879035949707,5.507930278778076,4.422204971313477,-0.7552871704101598,2,-0.038916570721964305,1.136990566331455,24.89426040649414,1.0582541410456228,24.68277931213379,2.82222745995937,24.60725021362305,-0.038916570721964305
6213,2008-07-10,24.750755310058594,24.901813507080078,24.516616821289066,24.622356414794922,36769466.0,0.02023660105107794,-1.266675645644661,-0.18279572812264946,32.23881024560147,23.00045484996779,0.1834414045201278,1.309383686493355,3.775599678660214,3.181113326759558,33.2880981680096,0.6419944763183594,-1.6805388562599326,-1.008307933807373,-3.1240054887621866,1.1073896211474406,-2.06615671128478,0.04954084367003375,-0.50604248046875,58.2609039364405,39.00537360228589,1.0578487774774077,7,0.15105724334716797,2.348942756652832,5.016993999481201,3.9312686920166016,-0.8383674621582031,3,-0.0750686393366976,-1.371129028478905,24.25981903076172,1.136990566331455,24.89426040649414,1.0582541410456228,24.68277931213379,-0.0750686393366976
6214,2008-07-11,24.60725021362305,24.886707305908203,24.35800552368164,24.54682731628418,36617736.0,-0.005798008773381658,-1.4137970070491526,0.47058736147838415,35.008099880241346,25.580979700386187,0.24760497126688819,1.292517214234909,3.850649568066185,3.3184527342552492,34.299386341584785,0.5287017822265625,-1.6186326240511697,-1.0079308509826639,-3.018218979387278,1.0023572774219502,-2.0130749151849727,-0.002786786780355044,-0.3625373840332067,41.73909606355951,19.345383856674268,1.0051440642023077,7,0.2945623397827113,2.4924478530883754,5.126511096954342,4.6978855133056605,-0.8912391662597692,4,-0.049416779071481676,-1.266675645644661,24.750755310058594,-1.371129028478905,24.25981903076172,1.136990566331455,24.89426040649414,-0.049416779071481676
6215,2008-07-14,24.448640823364254,24.909366607666016,24.320241928100586,24.85649490356445,26333168.0,-0.006445636504764263,1.294110438105534,-6.7499921083363565,34.123233715111624,26.67149936174982,0.40234791527165825,1.2593098945075276,3.9076001805095366,3.488362982268857,35.442750082325645,0.5891246795654297,-1.5411526417864998,-1.003775978088381,-2.819734096506668,0.8121821403299059,-1.9117550372975245,-0.09579691887923758,-0.18655639648437017,23.47832388347417,-0.910555471973975,0.9079790592091431,7,0.3587608337402379,2.5264348983764684,5.290784835815433,4.901812553405765,-1.185800552368164,0,-0.01637321640311129,-1.4137970070491526,24.60725021362305,-1.266675645644661,24.750755310058594,-1.371129028478905,24.25981903076172,-0.01637321640311129
6216,2008-07-15,24.13142013549805,24.54682731628418,23.79909324645996,23.927492141723636,36175520.0,-0.01297498254230367,-2.2458963457294585,-0.5000023382733254,32.53012139836312,27.283445629315885,0.5738962733601056,1.3971337259840446,4.112753668697604,3.813828078230948,36.50437230854542,0.7477340698242188,-1.4292902129207263,-1.1616311073303187,-2.8423607857076902,0.5190985710470528,-2.0019959465190063,-0.3212662681416312,0.98187255859375,25.287401363387858,0.3580523926766226,0.8403648391886858,7,0.42296028137206676,2.4055881500244105,5.608005523681637,5.219033241271969,-0.9516620635986399,1,-0.009389641675099258,1.294110438105534,24.448640823364254,-1.4137970070491526,24.60725021362305,-1.266675645644661,24.750755310058594,-0.009389641675099258
6217,2008-07-16,24.108760833740234,24.509063720703125,23.851964950561523,24.25981903076172,41235980.0,-0.0009389957835297391,1.0232506239906034,-0.7407428191961989,30.29367578920416,28.16080247784585,0.48406188653316207,1.2601408465225035,4.02758959565552,3.8385332009853457,37.62336591903318,0.6570987701416016,-1.2726436632412863,-1.0419187545776367,-2.6079499185530963,0.5241124093978229,-1.8249343365653665,-0.2589031725899069,0.9782478713989278,27.891112054052293,3.761136708170074,0.7830155819877301,7,0.34743213653564453,1.99395751953125,5.181269645690918,5.211481094360352,-0.8761329650878906,2,-0.019423519141792966,-2.2458963457294585,24.13142013549805,1.294110438105534,24.448640823364254,-1.4137970070491526,24.60725021362305,-0.019423519141792966
6218,2008-07-17,23.980363845825195,24.27492332458496,23.67069435119629,24.237159729003906,43017687.0,-0.005325739833768162,2.636394942404711,1.6999797974696331,34.75180131209669,30.047970403784824,0.533590693866838,1.2441258175062089,4.051509285745048,3.961979093459938,38.48701402757374,0.6042289733886719,-1.2312120172566736,-1.0381405830383308,-2.524861231407474,0.4485800653308125,-1.7815009072229024,-0.29478025885375914,1.0808865501403844,25.000115487488085,-2.091997525911193,0.7433603241845724,7,0.41162967681884766,1.899545669555664,5.162384986877441,5.192596435546875,-0.4380683898925817,3,-0.019842567382749476,1.0232506239906034,24.108760833740234,-2.2458963457294585,24.13142013549805,1.294110438105534,24.448640823364254,-0.019842567382749476
6219,2008-07-18,24.25981903076172,24.25981903076172,23.768882751464844,24.1691837310791,37646484.0,0.011653500619640322,9.833224604894884,-0.35294685631522266,43.96227062384216,32.635748919138635,0.223134607248749,0.8268213135129159,3.686688170986983,3.6783033869439308,39.104618635022504,0.490936279296875,-1.1975097133992776,-0.6442594528198242,-1.979802227818901,0.6912833221792525,-1.3120308403193626,0.02351193467971413,0.745809123413089,47.5609812432921,16.337914905956577,0.6677713874995391,7,0.13217449188232422,1.472808837890625,4.594033241271973,4.67900276184082,-1.208459854125973,4,-0.014321260287258553,2.636394942404711,23.980363845825195,1.0232506239906034,24.108760833740234,-2.2458963457294585,24.13142013549805,-0.014321260287258553
6220,2008-07-21,24.04078483581543,24.509063720703125,23.950151443481445,24.320241928100586,24796004.0,-0.009028682145920008,-1.4262353447704843,-3.083314042803931,30.042908919072346,33.055974928427865,0.38166068415081256,0.9393544475846305,3.815077255528351,3.8962626420829913,39.26295625117622,0.5589122772216797,-1.1168307135834112,-0.7651062965393081,-2.0476955413921942,0.5174829483135781,-1.4064009189657511,-0.12381167411286498,0.9114459662402368,42.24136054303292,11.683042703528603,0.6412946224264429,7,0.3512086868286133,1.691843032836914,4.748867988586426,4.898036956787109,-0.9138965606689453,0,-0.013509283938530459,9.833224604894884,24.25981903076172,2.636394942404711,23.980363845825195,1.0232506239906034,24.108760833740234,-0.013509283938530459
6221,2008-07-22,24.033233642578125,24.055891036987305,23.542295455932614,23.83685874938965,42946720.0,-0.0003140992812370458,3.2500414315590396,-0.702701411449944,32.7103002253327,33.962358012096175,0.2841079176128325,0.837565446032368,3.736600840105048,3.8935186342776262,39.46870785321705,0.513595581054691,-0.9893522468937803,-0.6759808540344245,-1.8791659194401689,0.5272042113713198,-1.277573386737295,-0.07438832133155415,0.8677357014431664,50.7813717656577,18.783033198312957,0.6015925327028719,7,0.1925973892211914,1.4614791870117188,4.709213733673096,4.905588150024414,-0.4682788848876953,1,-0.032055335667239504,-1.4262353447704843,24.04078483581543,9.833224604894884,24.25981903076172,2.636394942404711,23.980363845825195,-0.032055335667239504
6222,2008-07-23,24.969789505004886,25.347431182861328,24.29002952575684,24.76586151123047,54580708.0,0.038969198916600556,1.2047313298986013,1.0384626591684087,51.66340663544027,36.12064649985604,-0.6047428813638547,-0.18020707324899377,2.710465151897683,2.9656366499127422,38.546063403139506,1.3141975402832031,-0.8698433170811235,0.3062698364257841,-0.7720439988558176,1.3845836717073858,-0.232887081215015,0.8454267540665832,-1.4274940490722727,79.07959649665972,42.722504644964744,0.5391569176408,7,-0.5249261856079137,0.5135936737060476,3.659364223480221,3.8557386398315394,-0.6268901824951172,2,-0.07168788638553347,3.2500414315590396,24.033233642578125,-1.4262353447704843,24.04078483581543,9.833224604894884,24.25981903076172,-0.07168788638553347
6223,2008-07-24,23.94259834289551,24.78852081298828,23.83685874938965,24.78852081298828,45581083.0,-0.041137357681909514,1.2499983089331173,-4.148142952009413,42.857148713659946,36.99276303690255,0.3305125224363188,0.7190768977913855,3.630641112802248,3.9928429093715003,38.68442107394709,1.132930755615238,-0.8257515619023081,-0.6163141250610309,-1.5275002840562735,0.2948720339342117,-1.0719072045586522,-0.1607210455634096,-0.40030288696289773,22.175777754062803,-14.813195458257628,0.4555930794976209,7,0.5022649765014613,1.2764339447021413,4.686555385589596,4.882929801940914,0.2190322875976527,3,-0.02965302529304792,1.2047313298986013,24.969789505004886,3.2500414315590396,24.033233642578125,-1.4262353447704843,24.04078483581543,-0.02965302529304792
6224,2008-07-25,23.71601104736328,24.22960662841797,23.632930755615234,24.09365653991699,27984329.0,-0.009463772155684391,-1.1944435675929725,0.44643038328594353,39.93709705405993,37.638747852341254,0.4664329643691545,0.8669797997615305,3.736851759652616,4.220419228671947,38.25121554094032,0.5966758728027344,-0.7207318709117274,-0.7647292137145989,-1.6838614299543089,0.15440300252511108,-1.2242953218344539,-0.3051631055947439,-0.13761287689209212,9.623408857251414,-26.820271418514054,0.45956610811985504,7,0.7288522720336914,1.4954690933227504,4.6771159172058105,4.9358015060424805,0.6419944763183594,4,-0.007324823347557907,1.2499983089331173,23.94259834289551,1.2047313298986013,24.969789505004886,3.2500414315590396,24.033233642578125,-0.007324823347557907
6225,2008-07-28,23.134441375732425,23.791540145874023,23.11178207397461,23.78398895263672,36507446.0,-0.024522238182019818,1.045461850155538,1.7199929291143783,32.99269018136671,37.6901443837861,0.9409275679073446,1.3932796591548318,4.18271776442683,4.7926115233443305,37.55640964963234,0.6797580718994141,-0.7026557370907298,-1.2658608436584444,-2.3542733032318743,-0.1774483840850145,-1.8100670734451576,-0.7216546138717312,2.2129898071289027,1.0135446420346195,-31.491998527786418,0.5442062297867148,7,1.0951652526855433,1.8617820739746058,5.003776073455807,5.370090484619137,1.3519630432128835,0,-0.0035912775133541963,-1.1944435675929725,23.71601104736328,1.2499983089331173,23.94259834289551,1.2047313298986013,24.969789505004886,-0.0035912775133541963
6226,2008-07-29,23.18731117248535,23.48942565917969,23.08157157897949,23.17220497131348,38198592.0,0.0022853284371233684,-3.1538715567814597,-0.023256496843336312,38.32235769571836,38.58222015117657,0.8270224977109422,1.2253738814252095,3.986847438337243,4.735762264865308,37.30167390227507,0.4078540802002024,-0.70277204106997,-1.1000756263732896,-2.2003826682383014,0.00023141549172223108,-1.6502291473057937,-0.5499221054407855,2.1154070281982413,4.666643658093879,-30.45876791596496,0.5501535209325059,7,1.0271902084350586,1.6654081344604492,4.5940327644348145,5.177492141723633,0.6646537780761719,1,-0.0026058604591707724,1.045461850155538,23.134441375732425,-1.1944435675929725,23.71601104736328,1.2499983089331173,23.94259834289551,-0.0026058604591707724
6227,2008-07-30,23.34592056274414,23.48187255859375,23.05891227722168,23.353473663330078,31400911.0,0.0068403528584632944,2.1999913417414643,-0.5000000000001176,33.5106140048447,38.444310450370786,0.613321964752437,0.9745604891483985,3.6734186845491195,4.574175919946104,37.041549070497396,0.4229602813720703,-0.684351364108494,-0.8512094497680671,-1.9493626334113614,0.24694373387522717,-1.4002860415897125,-0.30213285794642175,1.8679517730712867,16.5938291577205,-14.960467717135067,0.5490765918216466,7,0.8572511672973633,1.495469093322754,4.295695781707764,4.958459854125977,0.4456195831298828,2,0.009382118574318588,-3.1538715567814597,23.18731117248535,1.045461850155538,23.134441375732425,-1.1944435675929725,23.71601104736328,0.009382118574318588
6228,2008-07-31,23.27039337158203,23.927492141723636,23.24018096923828,23.30060386657715,56340437.0,-0.0032351344192713682,-14.166522864538473,3.999747474747475,34.054046675433256,37.343396678325355,0.6454219288940912,0.9764194413539755,3.6178146140946694,4.6505982783577196,36.404519116052214,0.6873111724853551,-0.6317255553871703,-0.8481867790222175,-1.9766309280893886,0.28025737004495355,-1.412408853555803,-0.283964704488632,1.8141813607177717,18.064586554487676,-11.69737440080603,0.5642220745335853,7,0.9327783584594727,1.5709962844848633,4.176736354827881,4.913141250610352,1.3141994476318395,3,0.046088862091927085,2.1999913417414643,23.34592056274414,-3.1538715567814597,23.18731117248535,1.045461850155538,23.134441375732425,0.046088862091927085
6229,2008-08-01,22.990936279296875,23.919940948486328,22.7945613861084,23.421449661254886,47764094.0,-0.012009126267131798,-1.7339485249995945,14.250457730917473,33.09980279414037,37.68305155333291,0.8112736387643871,1.1895674160445928,3.771876937968102,4.911968501008751,35.456681675498224,1.1253795623779297,-0.5743843538956348,-1.046828174591063,-2.2565034830689648,0.1628471338868387,-1.6516658288300157,-0.4419905203521104,1.9720987056982402,17.33335353596568,-12.677198365973542,0.6048376542389512,8,1.0800600051879883,1.540785789489746,4.4259819984436035,5.192598342895508,1.5936565399169957,4,0.05091982061863609,-14.166522864538473,23.27039337158203,2.1999913417414643,23.34592056274414,-3.1538715567814597,23.18731117248535,0.05091982061863609
6230,2008-08-04,22.78700828552246,23.074018478393555,22.44713020324707,23.01359558105469,31201384.0,-0.008869929927910247,2.608684911201998,0.5263188208034135,33.99278100332877,37.8255494175547,0.9148573434243019,1.3114242663327929,3.838393926645736,5.105726212235183,34.90457305696222,0.6268882751464844,-0.5530809513503492,-1.1559676170349107,-2.4471843103170663,0.13524907624724491,-1.8015759636759867,-0.5103592703938347,2.0025488115617165,22.9591205664986,-7.332910848603905,0.6456083466410776,8,1.1102724075317383,1.216012954711914,4.369335651397705,5.222809791564941,1.04229736328125,0,0.0689426720030335,-1.7339485249995945,22.990936279296875,-14.166522864538473,23.27039337158203,2.1999913417414643,23.34592056274414,0.0689426720030335
6231,2008-08-05,23.451662063598636,23.527189254760746,22.756797790527344,22.92296028137207,35958251.0,0.029168101830131743,1.2666700337833914,-2.333324915612326,43.21373401920438,36.8866969046396,0.17772139379755814,0.5619655169846389,3.0570461877140964,4.432493064452011,34.04545770934955,0.770391464233402,-0.5913734767032004,-0.4191839218139606,-1.6462287406047231,0.807860896976802,-1.03270633120934,0.19433848758141892,1.1036523441018318,67.85717966954253,35.722216117281604,0.6135224093953807,8,0.16616344451903942,0.5513591766357386,3.430890560150143,4.290029525756832,0.3851966857910121,1,0.044122346319870775,2.608684911201998,22.78700828552246,-1.7339485249995945,22.990936279296875,-14.166522864538473,23.27039337158203,0.044122346319870775
6232,2008-08-06,23.315710067749023,23.708459854125977,22.99848937988281,23.33836936950684,33039626.0,-0.005797115593808466,-1.160918405851777,-0.042858379751225806,43.14640384353655,36.918836363514785,0.060756860261939494,0.6572586691584803,3.065013768600849,4.564656123763228,33.3862566985576,0.7099704742431676,-0.5635414454949021,-0.5079304695129387,-1.7445722684903586,0.7287113294644811,-1.126251369001647,0.11039042997576942,1.028785919506106,58.67347990558341,24.57700909167628,0.6183208994887095,8,0.022658348083496094,0.592900276184082,3.3855738639831543,4.376888275146484,0.5060424804687464,2,0.0229997234162842,1.2666700337833914,23.451662063598636,2.608684911201998,22.78700828552246,-1.7339485249995945,22.990936279296875,0.0229997234162842
6233,2008-08-07,22.892749786376953,23.383686065673828,22.779455184936523,23.104230880737305,41129133.0,-0.018140570462708006,-1.758602372918254,9.333080808079345,36.30862508978103,36.51567281192824,0.3566395533643991,0.9843530598445547,3.335878784380256,4.972164101203411,32.7812729071004,0.6042308807373047,-0.5666175782773628,-0.837990474700927,-2.060455673602,0.38447472420014606,-1.4492230741514618,-0.22675787525039226,1.2620096224773718,30.256404943426183,-2.0486228918505915,0.6112325994505362,8,0.29456138610839844,1.004530906677246,3.804758071899414,4.799848556518555,-0.26435089111328125,3,0.03926091744696936,-1.160918405851777,23.315710067749023,1.2666700337833914,23.451662063598636,2.608684911201998,22.78700828552246,0.03926091744696936
6234,2008-08-08,23.39123916625977,23.53474235534668,22.90030288696289,22.975830078125,48641112.0,0.021774989222983487,-1.2400013468466953,-1.964284747963977,43.83955108457147,37.720879578950985,-0.2154168598667603,0.41117324142213363,2.671150065563861,4.445527701309214,31.888024994893094,0.6419925689697266,-0.7157067903445054,-0.2787005424499469,-1.4368803916867812,0.8794793067868873,-0.8577904670683658,0.300389382168472,0.5927573220338296,74.85029487373383,41.99272481936779,0.579089924618418,8,-0.20392799377441762,0.50604152679443,3.306268692016598,4.301359176635739,-0.8232631683349645,4,0.05101711989142621,-1.758602372918254,22.892749786376953,-1.160918405851777,23.315710067749023,1.2666700337833914,23.451662063598636,0.05101711989142621
6235,2008-08-11,24.04833793640137,24.07855033874512,23.383686065673828,23.39123916625977,35465458.0,0.028091661389594957,-1.0674178345141745,1.5818112528352344,50.12753881808771,39.032566370325355,-0.8149467868652565,-0.29244678035583505,1.8593246484248418,3.7761181094261183,30.603266645037934,0.6948642730712926,-0.7329501914298824,0.39841337203979776,-0.7161179524272896,1.5129446965068851,-0.15885229019374592,0.9556790342733414,-1.6012077331543004,97.71421644811748,64.35106824293773,0.5572656622335433,8,-0.785497665405277,-0.15105724334717152,2.3961486816406214,3.455438613891598,-2.2960720062255895,0,0.022299041382015217,-1.2400013468466953,23.39123916625977,-1.758602372918254,22.892749786376953,-1.160918405851777,23.315710067749023,0.022299041382015217
6236,2008-08-12,23.90483474731445,24.13142013549805,23.791540145874023,24.12386703491211,31203370.0,-0.0059672809599745635,1.9032389455504652,-0.33333236577274283,39.617079565018294,39.711062543677976,-0.6246476537112571,-0.17580266627279784,1.8566354065561832,3.8967032169534157,28.704959944585507,0.339879989624027,-0.7202016398932471,0.2662394523620577,-0.8321737109382745,1.36465261566239,-0.28296712928810663,0.815446034012222,-1.425076141357419,83.2402912450141,53.36071049442275,0.5492065816501654,8,-0.615559577941891,-0.0075540542602503535,2.4848937988281286,3.598941802978519,-1.9410896301269496,1,-0.00315957417439261,-1.0674178345141745,24.04833793640137,-1.2400013468466953,23.39123916625977,-1.758602372918254,22.892749786376953,-0.00315957417439261
6237,2008-08-13,23.640483856201172,23.874622344970703,23.29305076599121,23.8066463470459,29115952.0,-0.01105846971575386,2.850007891663247,0.7586209899334581,46.539794277285665,41.098367832772695,-0.3510337887295911,0.05445948365493791,1.9825868329576224,4.122135652220933,26.93373744297248,0.6117839813232386,-0.6187854650852174,0.025302410125732422,-1.0506464522518009,1.1012512725032657,-0.5126720210630324,0.5632768413144973,-1.0946587890624997,63.68720364437167,31.47684033078236,0.5379744311887664,8,-0.3512086868286133,0.25679683685302734,2.6850452423095703,3.863292694091797,-0.6571006774902379,2,0.00830672055542414,1.9032389455504652,23.90483474731445,-1.0674178345141745,24.04833793640137,-1.2400013468466953,23.39123916625977,0.00830672055542414
6238,2008-08-14,23.50453186035156,23.77643585205078,23.134441375732425,23.527189254760746,32672745.0,-0.005750812744636402,1.4637580380115003,0.13635685342704323,47.52651374877857,42.70133571662138,-0.19933914751119985,0.16120037645002938,1.9825237422188557,4.218345304137021,24.963186991256066,0.6419944763183558,-0.5624076324046143,-0.08685798645019815,-1.1497713240532406,0.9760553511528443,-0.6183146552517194,0.44459868235132305,-0.8952829904785133,49.079726086821374,13.433432730056104,0.5314566688015216,8,-0.21525669097900035,0.39274883270264027,2.673716068267826,3.9879150390625036,-1.4425983428955078,3,0.013496150008471819,2.850007891663247,23.640483856201172,1.9032389455504652,23.90483474731445,-1.0674178345141745,24.04833793640137,0.013496150008471819
6239,2008-08-15,23.91238784790039,24.108760833740234,23.53474235534668,23.549848556518555,29060741.0,0.017352227645802243,-1.9230604861229148,-16.000926003867363,59.48435830108064,45.53373319414936,-0.5171225082194297,-0.28882717458524354,1.417212750687117,3.7756095378194345,22.698163561543023,0.6042289733886754,-0.4835599282690666,0.3383695602416985,-0.6893191440956592,1.3660582645790562,-0.17547479192698034,0.8522139124103774,-1.2422521274023453,78.0303957880556,36.43341582030219,0.5138443521686795,8,-0.4682788848876953,-0.015107154846191406,2.088367462158203,3.580059051513672,-2.197885513305664,4,-0.053695555659426075,1.4637580380115003,23.50453186035156,2.850007891663247,23.640483856201172,1.9032389455504652,23.90483474731445,-0.053695555659426075
6240,2008-08-18,23.71601104736328,24.30513572692871,23.57250785827637,23.99546813964844,24495589.0,-0.008212345909835661,-1.5866729519512641,-0.7708325660923417,56.22774329540993,46.97973422483887,-0.19568691298062646,-0.12440759208772079,1.4810423608282512,3.936816485563565,20.858735589252227,0.7326278686523402,-0.4034620273691054,0.15823144912719656,-0.8484516274851934,1.1649145257395865,-0.34511008917899844,0.6615729874333915,-0.9874239502652351,49.677327906859134,3.2680902624073482,0.5033415383061942,8,-0.17371559143066406,0.18126964569091797,2.2847442626953125,3.7764358520507812,-1.8277931213378906,0,-0.048407594647587815,-1.9230604861229148,23.91238784790039,1.4637580380115003,23.50453186035156,2.850007891663247,23.640483856201172,-0.048407594647587815
6241,2008-08-19,23.26284027099609,23.65558815002441,23.11933517456055,23.61782455444336,23392962.0,-0.019108220832844247,1.49123662011768,1.2702639984711532,49.08487290158189,47.63956412017725,0.25466332808809966,0.28257577586566995,1.809493991888619,4.35182519188891,18.697395897059483,0.5966758728027308,-0.3002221038325743,-0.2564196586608922,-1.2453008702623514,0.7324615529405669,-0.7508602644616218,0.23802094713983735,-0.4396602561082048,12.101958980280955,-36.5057343707428,0.49444060580072946,8,0.279455184936527,0.634440422058109,2.6283984184265172,4.229606628417972,-0.5513610839843714,1,-0.06493507771291707,-1.5866729519512641,23.71601104736328,-1.9230604861229148,23.91238784790039,1.4637580380115003,23.50453186035156,-0.06493507771291707
6242,2008-08-20,23.17975807189941,23.421449661254886,22.95317268371582,23.383686065673828,27762691.0,-0.0035714555114005897,2.3513565163975785,0.5744704858312689,49.003313548802765,49.05008506006855,0.35361955816675916,0.23681918805494107,1.7725988115747064,4.388156522032393,19.12419322179874,0.46827697753906605,-0.18303485563956912,-0.2500002861022992,-0.9748920858706356,0.4748915136660372,-0.6124461859864674,0.11244561378186901,-0.26766071428907523,16.759732399571984,-34.23625503117648,0.36244589988416775,8,0.42296123504639027,0.7175226211547887,2.3659362792968786,4.089879035949711,-0.5211486816406214,2,-0.05246012279075818,1.49123662011768,23.26284027099609,-1.5866729519512641,23.71601104736328,-1.9230604861229148,23.91238784790039,-0.05246012279075818
6243,2008-08-21,23.232627868652344,23.30815696716309,22.90030288696289,23.00604248046875,20913242.0,0.002280860593494527,1.1599947473155534,-1.1111048757447173,52.79719847491358,50.045379214551005,0.39563703126127336,0.13495207032867285,1.6241890487234372,4.274138119245059,19.048201871060066,0.40785408020019887,-0.1520753845735925,-0.1616319656372056,-0.8493629798425388,0.5260990485681276,-0.5054974727398722,0.182233541465461,1.0725078582763672,23.65583806380399,-30.29295520535546,0.3438655071026668,8,0.37009143829345703,0.6646528244018555,2.046827793121338,4.037009239196777,-2.2734127044677734,3,-0.010728217718225297,2.3513565163975785,23.17975807189941,1.49123662011768,23.26284027099609,-1.5866729519512641,23.71601104736328,-0.010728217718225297
6244,2008-08-22,23.542295455932614,23.768882751464844,23.232627868652344,23.33836936950684,23926136.0,0.01332899528331466,-1.5818158443299632,0.8999966328832307,58.532422031553594,50.97925512715832,0.12253613179996137,-0.19857835447294292,1.214522872066098,3.913667273531761,18.468712851090018,0.5362548828125,-0.10080058922491375,0.15672140121459677,-0.5181677669729297,0.8316105694021232,-0.18072318287916644,0.49416598530836,0.7347436141967805,45.69885830582824,-11.667193294728108,0.337444584093764,8,0.060423851013187146,0.3549852371215856,1.5936560630798375,3.6631422042846715,-2.4546833038330043,4,-0.06288095148782591,1.1599947473155534,23.232627868652344,2.3513565163975785,23.17975807189941,1.49123662011768,23.26284027099609,-0.06288095148782591
6245,2008-08-25,23.051359176635746,23.466766357421875,22.96827888488769,23.43655586242676,21112901.0,-0.020853373462066283,1.237287700315077,-1.8889034382132426,45.29306382131254,51.60992004452436,0.5109058315540373,0.30126024444461663,1.5906329396330712,4.346932438056729,17.430773148151467,0.5740165710449219,0.01965367554365116,-0.33006076812743856,-1.0124397227354756,0.3523181864805984,-0.6712502454314553,0.011128709176578155,1.198145169830319,17.391180229519982,-37.051312887659336,0.3411894773040182,8,0.551360130310055,0.8459215164184535,2.0109515190124476,4.154078483581539,-1.8353481292724645,0,-0.05799470789540351,-1.5818158443299632,23.542295455932614,1.1599947473155534,23.232627868652344,2.3513565163975785,23.17975807189941,-0.05799470789540351
6246,2008-08-26,23.126888275146484,23.19486427307129,22.847431182861328,23.0362548828125,25467140.0,0.0032765572707440516,2.0666857469948483,-0.23529120492785485,47.74774733782494,51.74413705125093,0.35025290851301705,0.23291393279441763,1.4112056952499543,4.219977599524945,16.362248403785824,0.34743309020996094,0.06537915176422615,-0.25151052474975444,-0.9380304348490931,0.4350093853495842,-0.594770479799422,0.09174943029991312,1.095632042129516,30.32791975260088,-22.605342043516526,0.34325995504966916,8,0.44939517974853516,0.7703924179077148,1.935422420501709,4.078549385070801,-2.0015106201171875,1,-0.05355974977629141,1.237287700315077,23.051359176635746,-1.5818158443299632,23.542295455932614,1.1599947473155534,23.232627868652344,-0.05355974977629141
6247,2008-08-27,23.56495475769043,23.70090675354004,23.0362548828125,23.19486427307129,25053125.0,0.018941868760386393,1.0705843905047685,4.08337893008965,57.98922133263935,52.90666011612436,-0.11136532995972104,-0.19805613225175023,0.8838767345197525,3.726118962640413,14.927963567012196,0.6646518707275391,0.029972333239470572,0.17560424804687358,-0.5157057256370337,0.8669142217307808,-0.17005073879508004,0.5212592348888272,0.6025619942089833,77.86883209895964,21.15553126616821,0.34565498684195284,8,0.011328697204589844,0.33232593536376953,1.2953171730041504,3.5762834548950195,-2.326284408569336,2,-0.0362180016662319,2.0666857469948483,23.126888275146484,1.237287700315077,23.051359176635746,-1.5818158443299632,23.542295455932614,-0.0362180016662319
6248,2008-08-28,24.34289932250977,24.47129821777344,23.71601104736328,23.71601104736328,36885978.0,0.03301277565854255,-1.4096388474762032,1.6938783924466942,60.60604514643511,53.03129198783041,-0.8469466844778033,-0.9397109426520593,0.034582604420045016,2.8988720799264094,14.454861276460498,0.9063434600830114,0.08928577553147932,0.8999235153198271,0.0910697303767698,1.7087773002628843,0.49549662284829665,1.3043504077913575,-1.495468139648441,92.09301670006369,36.11765271101221,0.4044268924715295,8,-0.6835346221923864,-0.7250738143920934,0.6212239265441859,2.79833889007568,-4.055891036987308,3,-0.06919019423021333,1.0705843905047685,23.56495475769043,2.0666857469948483,23.126888275146484,1.237287700315077,23.051359176635746,-0.06919019423021333
6249,2008-08-29,24.161630630493164,24.780967712402344,24.161630630493164,24.17673683166504,41477213.0,-0.007446470924233228,-80.99772727272727,-0.024097118690479678,51.412424810814265,52.49625660065311,-0.7002428628682686,-0.7022442607423827,0.1433592007625819,3.0366403052417823,13.578160590121058,0.6193370819091797,0.11858453828421744,0.6601201057434096,-0.17983727072058286,1.5000774822074021,0.24014141751141338,1.0800987939754059,-1.281722106933593,67.96868988783996,16.559479797753383,0.41997868823199674,8,-0.3474311828613281,-0.547581672668457,0.6703171730041504,2.979607582092285,-4.720542907714844,4,-0.13254136342383238,-1.4096388474762032,24.34289932250977,1.0705843905047685,23.56495475769043,2.0666857469948483,23.126888275146484,-0.13254136342383238
6250,2008-09-02,24.35800552368164,25.03776359558105,24.22960662841797,24.56948661804199,38767779.0,0.008127551330937122,-2.4516054139699173,13.999621212120976,55.576187937003894,53.217513826811114,-0.8895160558610584,-0.8167653675952202,-0.10718934728647156,2.7973446289660373,12.394265882294992,0.8761329650878871,0.1600410007876576,0.7779451370239272,-0.07441116233641054,1.630301436384265,0.35176698734375833,1.204123286704096,-1.4020546325683583,68.96552925245905,20.69117625542757,0.42617814968016915,9,-0.4154081344604492,-0.6155586242675781,0.4701662063598633,2.7832326889038086,-5.679758071899414,1,-0.13426359429972412,-80.99772727272727,24.161630630493164,-1.4096388474762032,24.34289932250977,1.0705843905047685,23.56495475769043,-0.13426359429972412
6251,2008-09-03,24.48640441894531,24.68277931213379,24.244712829589844,24.25981903076172,25864472.0,0.005271322199957407,-2.4117620844350696,-1.0714214850690418,60.769215079319544,54.52483621909076,-0.9231824569377665,-0.9103430128143799,-0.2881693531343963,2.6371896723443804,11.940534561698968,0.4380664825439453,0.11369695601637986,0.8546069145202608,-0.08598274134605077,1.7951965703865724,0.38431208658710503,1.3249017424534166,-1.4055447655639597,72.45282155813929,25.048766043110106,0.47029482793315547,9,-0.5438070297241175,-0.7439575195312464,0.12651062011719105,2.4395771026611364,-7.114803314208981,2,-0.13355955883223514,-2.4516054139699173,24.35800552368164,-80.99772727272727,24.161630630493164,-1.4096388474762032,24.34289932250977,-0.13355955883223514
6252,2008-09-04,23.851964950561523,24.622356414794922,23.8066463470459,24.35800552368164,39631424.0,-0.025909866451969354,-1.7341727642081508,-2.2333327721472456,53.92492703046646,54.650139391929976,-0.20491148351556987,-0.2462965340390184,0.28791098990697606,3.23706740489904,11.515369954789644,0.8157100677490234,0.08028696979584637,0.19335470199585103,-0.7398402909046986,1.1265496948964007,-0.273242794454422,0.6599521984461241,-0.6536910606481925,10.285881678954224,-35.381655197975675,0.46659749645027426,9,0.09063243865966797,-0.10951805114746094,0.681645393371582,3.0589113235473633,-6.918430328369137,3,-0.11431290047523057,-2.4117620844350696,24.48640441894531,-2.4516054139699173,24.35800552368164,-80.99772727272727,24.161630630493164,-0.11431290047523057
6253,2008-09-05,23.791540145874023,23.972810745239254,23.42900276184082,23.685800552368164,30260417.0,-0.0025333260724114126,1.3225722362065093,-0.2089547738314657,48.51849686789021,53.53748104041181,-0.06355045341396703,-0.12130341759436192,0.2832015482514194,3.260660470562641,10.61453970329955,0.543807983398434,0.11848395853798621,0.08799037933349751,-0.7737444870497647,0.9497252457167598,-0.34287705385813183,0.5188578125251269,-0.4828968736206285,22.535194568998477,-18.252190972891754,0.43086743319163096,9,0.15105724334716797,-0.04909324645996094,0.7307405471801758,3.108006477355957,-4.101207733154297,4,-0.10730157783398708,-1.7341727642081508,23.851964950561523,-2.4117620844350696,24.48640441894531,-2.4516054139699173,24.35800552368164,-0.10730157783398708
6254,2008-09-08,24.58459281921387,24.68277931213379,23.83685874938965,24.267372131347656,39227604.0,0.03333338945177022,2.294123763791868,3.0000180381687986,59.28919513782226,55.09260674224622,-0.7746696501163939,-0.8647028175471867,-0.5427640689333693,2.431636978086189,10.230497273424938,0.8912391662597656,0.18877016931347868,0.8213753700256383,-0.11162008404834367,1.7543708240996203,0.3548776429886473,1.2878730970626293,-1.172202327560818,71.83106606880793,30.839363351980197,0.4664977270369906,9,-0.6419954299926793,-0.8421459197998082,-0.06231212615967152,2.3149538040161097,-4.433536529541019,0,-0.17480804198362276,1.3225722362065093,23.791540145874023,-1.7341727642081508,23.851964950561523,-2.4117620844350696,24.48640441894531,-0.17480804198362276
6255,2008-09-09,24.58459281921387,25.0,24.365558624267575,24.448640823364254,52445891.0,0.0,-3.199979797469558,0.4285722875266989,65.65295113375535,57.082073830682944,-0.5971000166724387,-0.8669152515119798,-0.5590679252699324,2.3957833515557994,10.8173325203424,0.6344413757324254,0.2426158360695112,0.794562625885014,-0.20161615732631333,1.7907414090963414,0.29647323427935035,1.2926520174906777,-1.1555900573730504,73.55773958757027,27.7173669638985,0.49808939160566423,9,-0.5475835800170934,-0.8421459197998082,-0.28323364257812855,2.122355461120602,-5.989427566528324,1,-0.20921660709449252,2.294123763791868,24.58459281921387,1.3225722362065093,23.791540145874023,-1.7341727642081508,23.851964950561523,-0.20921660709449252
6256,2008-09-10,23.82930564880371,24.53927421569824,23.78398895263672,24.53927421569824,40125541.0,-0.03072197192624937,1.1276583169455392,-5.222200398439612,56.63580932516814,56.93169471874168,0.2998340669955297,-0.12393064684406596,0.14815825982503839,3.1111845227151136,11.224141398439908,0.800603866577152,0.22795881768525206,0.043051910400389914,-0.9518662340371833,1.0379700548379631,-0.45440716181839846,0.5405109826191783,-0.30377723693847614,25.480814175838184,-23.045076235078575,0.4974590722187873,9,0.40407752990722656,0.06797504425048828,0.12084531784057617,2.7039270401000977,-4.599699020385742,2,-0.21616484646836864,-3.199979797469558,24.58459281921387,2.294123763791868,24.58459281921387,1.3225722362065093,23.791540145874023,-0.21616484646836864
6257,2008-09-11,23.83685874938965,23.874622344970703,23.149547576904297,23.602718353271484,36762449.0,0.0003169668767213363,3.682923223799698,-0.32978980624778526,56.230541297586434,56.44552762442517,0.37426457108203337,-0.12228723747558234,0.10113713642164868,3.0624196318595764,10.846754253406521,0.7250747680664062,0.32745326179545486,0.0407862663269043,-0.951948276636827,1.0335208092906356,-0.45558100515496136,0.53715353780877,1.2009048461914027,37.14287186781698,-13.928738498781058,0.4963672714818657,9,0.25679683685302734,0.07175064086914062,-0.026435375213623047,2.69637393951416,-4.735651016235352,3,-0.27122943138717326,1.1276583169455392,23.82930564880371,-3.199979797469558,24.58459281921387,2.294123763791868,24.58459281921387,-0.27122943138717326
6258,2008-09-12,23.82175254821777,23.844411849975586,23.17975807189941,23.70090675354004,30948632.0,-0.0006337328811106824,6.999954085263708,0.5161253533403238,53.068002117423184,56.62948065849282,0.3438292577665578,-0.08663916812686878,0.08576901202326681,3.033154669501169,10.252387002281539,0.6646537780761754,0.4175159770839123,0.009819030761715197,-0.9733938528187771,0.9930319143422075,-0.48178741102853095,0.5014254725519613,1.1782467269897445,36.326520094416246,-14.787528527390869,0.49160644179024676,9,0.2719030380249059,0.08685684204101918,-0.19826316833495738,2.7114801406860387,-3.4365558624267543,4,-0.2891566400113885,3.682923223799698,23.83685874938965,1.1276583169455392,23.82930564880371,-3.199979797469558,24.58459281921387,-0.2891566400113885
6259,2008-09-15,22.628398895263672,23.50453186035156,22.628398895263672,23.209970474243164,47788191.0,-0.050095124216348985,-2.0129841166766576,-4.812509864579201,45.977017332969986,55.56290614693351,1.4492234597157392,1.0599324117638105,1.2417013507360046,4.166064368341594,10.389625936219312,1.193353652954098,0.39723096946745784,-1.1193351745605469,-2.233841695188655,-0.004828653932438698,-1.6765884348746027,-0.562081914246491,2.3345913459777776,0.0,-53.092083720396275,0.5572532603140543,9,1.185800552368164,1.2046823501586914,0.9138970375061035,3.9048337936401367,-3.1948642730712855,0,-0.12983978655064765,6.999954085263708,23.82175254821777,3.682923223799698,23.83685874938965,1.1276583169455392,23.82930564880371,-0.12983978655064765
6260,2008-09-16,22.567975997924805,22.877643585205078,21.9637451171875,22.333837509155273,56462774.0,-0.0026702241558731465,1.1415973504132158,-0.4025961674062267,44.66859062273372,53.77394787397952,1.3734622823445441,1.0855966117603266,1.2607943669338866,4.163631129096672,11.078545884028715,0.9138984680175781,0.29487424084548053,-1.1223563194274888,-2.3556673324756687,0.1109546936206911,-1.7390118259515788,-0.5057008129033989,2.301630589477533,23.46045638104777,-31.168139285089303,0.6166555065240903,9,0.9138965606689453,0.9327783584594727,0.9743199348449707,3.965256690979004,-4.607250213623047,1,-0.1070951027453324,-2.0129841166766576,22.628398895263672,6.999954085263708,23.82175254821777,3.682923223799698,23.83685874938965,-0.1070951027453324
6261,2008-09-17,21.75226593017578,22.386707305908203,21.33685874938965,22.21299171447754,71190421.0,-0.036144582386299584,1.5981303117484489,-1.9677490305972825,33.87097266908589,51.54573072271502,1.967446541572805,1.8786553777446713,2.0180260878354197,4.9119477980062385,11.40112973440893,1.2311172485351562,0.2288771728315666,-1.8625376701354988,-3.3623114348467453,-0.3627639054242522,-2.612424552491124,-1.1126507877798737,2.9429889690136655,16.369025921463727,-33.86081013820541,0.749886882355624,9,1.416163444519043,1.4350452423095703,1.8277945518493652,4.780966758728027,-2.6737155914306605,2,-0.14513893346212514,1.1415973504132158,22.567975997924805,-2.0129841166766576,22.628398895263672,6.999954085263708,23.82175254821777,-0.14513893346212514
6262,2008-09-18,21.9637451171875,22.41691780090332,20.77794647216797,21.81268882751465,73322458.0,0.00972216814977167,2.09999765505075,-0.3278659341842163,26.457405366229267,49.09449833364158,1.6315286772636668,1.656325189826184,1.7697733347867768,4.636997512300681,11.690467504468986,1.6389713287353516,0.12132064954214528,-1.5902578353881829,-3.253929837338866,0.07341416656250033,-2.4220938363635227,-0.758421834412843,2.4628380900179643,38.669885321429035,-6.005758251205677,0.8318360009753415,9,0.9252281188964844,0.9441099166870117,1.629532814025879,4.4599714279174805,-3.3232612609863317,3,-0.12448416580057464,1.5981303117484489,21.75226593017578,1.1415973504132158,22.567975997924805,-2.0129841166766576,22.628398895263672,-0.12448416580057464
6263,2008-09-19,22.983383178710934,23.549848556518555,22.092145919799805,23.157100677490234,58498557.0,0.04642368849588974,2.0393713313077644,-1.1500183087743459,40.000006475201396,46.951255148905936,0.5422179442198924,0.6504034524418536,0.7086250342793825,3.555675774973107,11.421222580254788,1.5861034393310547,-0.008159314972431275,-0.5581575393676808,-2.2356425211085877,1.1193274423732262,-1.3969000302381325,0.28058495150277096,1.0783363549907818,79.56401919801814,36.27187320940875,0.8387424908704532,9,-0.09440994262694957,-0.07552814483642223,0.609894752502445,3.3119344711303746,-4.561933517456048,4,-0.16891227089459226,2.09999765505075,21.9637451171875,1.5981303117484489,21.75226593017578,1.1415973504132158,22.567975997924805,-0.16891227089459226
6264,2008-09-22,22.06193351745605,23.0362548828125,21.827795028686523,23.00604248046875,36419003.0,-0.04009199403281949,1.4060114114285172,5.434737258174222,32.64840992200594,43.284083903156,1.1937303161793942,1.5339058134071877,1.5816275857510043,4.408010193881477,11.98302090675579,1.2084598541259766,-0.09233462132650416,-1.405589103698734,-3.2088582799100323,0.3976800725125642,-2.307223691804385,-0.5039545155930831,1.6714087100922903,46.321515198431,6.0175881103217534,0.9016345881056492,9,0.5966768264770543,0.8459215164184606,1.5313444137573278,4.138973236083988,-1.208459854125973,0,-0.07600135456569801,2.0393713313077644,22.983383178710934,2.09999765505075,21.9637451171875,1.5981303117484489,21.75226593017578,-0.07600135456569801
6265,2008-09-23,21.714502334594727,22.60573959350586,21.638973236083984,22.122356414794922,35471284.0,-0.0157479933744894,-2.4594565080145103,0.4319989494631134,29.723768036920603,40.29385709335071,1.219464549925096,1.8720276602310264,1.8806888406839697,4.668770642164233,12.273840439629772,0.966766357421875,-0.1606911678809304,-1.686177444458007,-3.6466544261955,0.27429953727948586,-2.6664159353267536,-0.7059389535892606,1.8353462219238281,33.7874800020643,-2.3486282759455577,0.9802384908687473,9,0.6117820739746094,1.1933526992797852,1.9561924934387207,4.4864044189453125,-1.3972816467285156,1,-0.10504351779540388,1.4060114114285172,22.06193351745605,2.0393713313077644,22.983383178710934,2.09999765505075,21.9637451171875,-0.10504351779540388
6266,2008-09-24,21.88821792602539,22.031721115112305,21.351964950561523,21.91087532043457,31216080.0,0.00799998032438931,4.142869511887153,0.05555269766593557,34.59715469643841,37.89014747100093,0.828584120542228,1.6872627866110648,1.6698511640496179,4.406223198211919,12.505415412043384,0.6797561645507812,-0.360599582653947,-1.4505283355712884,-3.522514229558748,0.6214575584161715,-2.4865212825650183,-0.41453538857755845,1.3844404220581055,40.05449760024772,0.6217202516418112,1.0359929469937306,9,0.4229612350463867,1.019637107849121,1.8315701484680176,4.312688827514648,-1.4199390411376989,2,-0.1794340752178728,-2.4594565080145103,21.714502334594727,1.4060114114285172,22.06193351745605,2.0393713313077644,22.983383178710934,-0.1794340752178728
6267,2008-09-25,22.71147918701172,23.074018478393555,21.948640823364254,22.084592819213867,43386024.0,0.03761207348029272,-1.5042049976125935,-27.668069702836938,42.43385706097003,36.708575798061695,-0.1912074998702522,0.8398419963416615,0.8189992974416853,3.5013922203484427,13.138970452560716,1.185800552368164,-0.589618901488123,-0.5845932960510254,-2.672060611136363,1.5028740190343122,-1.6283269535936924,0.4591403614916416,-1.93353271484375,61.85560658287079,19.447429762006685,1.0437336575426688,9,-0.547581672668457,0.19637584686279297,1.0083088874816895,3.364805221557617,-2.4924468994140625,3,-0.15996002807004328,4.142869511887153,21.88821792602539,-2.4594565080145103,21.714502334594727,1.4060114114285172,22.06193351745605,-0.15996002807004328
6268,2008-09-26,22.65860939025879,22.73413848876953,22.21299171447754,22.356494903564453,32617667.0,-0.0023278887437311324,1.2999920031314054,0.4819286272815507,34.94685177411196,35.48300184707747,-0.3583667442518994,0.8011337765111115,0.8472345303621012,3.4750540741700995,13.199852411816149,0.5211467742919922,-0.7391078761174938,-0.5532485961914055,-2.598365509280633,1.491868316897822,-1.575807052736021,0.46930986035321,-1.8347414779663076,75.87710942657269,35.65441951273165,1.0225584565446142,9,-0.49471187591552734,0.24924564361572266,1.091390609741211,3.2024173736572266,-1.6540775299072301,4,-0.17733328046976538,-1.5042049976125935,22.71147918701172,4.142869511887153,21.88821792602539,-2.4594565080145103,21.714502334594727,-0.17733328046976538
6269,2008-09-29,20.95921516418457,22.65860939025879,20.815710067749023,22.379154205322266,56064912.0,-0.07499993476231637,-1.1592901368035373,-4.700003156665299,27.61192728931151,33.58781703225278,1.2061985186401074,2.369811232500009,2.4927301176783985,5.093478563564357,13.310756398568618,1.8428993225097656,-0.9445558411940453,-2.092522048950194,-4.318041433030533,0.13299733513014544,-3.2052817409903653,-0.9797623569100224,2.1148033142089844,6.35453934277249,-28.426618472696212,1.11275969204017,9,1.2046823501586914,1.9486398696899414,2.7907848358154297,4.467521667480469,1.155588150024414,0,-0.12108113223944839,1.2999920031314054,22.65860939025879,-1.5042049976125935,22.71147918701172,4.142869511887153,21.88821792602539,-0.12108113223944839
6270,2008-09-30,21.08761215209961,21.918428421020508,21.08761215209961,21.41238784790039,60833431.0,0.0061260398783655745,-4.116246564401325,0.22872509762148788,31.648102030555734,33.34083140574943,0.9451179638913985,2.091051461561811,2.317876409145434,4.8835540649649545,13.13436573418734,0.9592132568359375,-1.1468692044975803,-1.800605392456056,-4.101320394745592,0.5001096098334799,-2.950962893600824,-0.6502478913112881,1.9412401580810545,12.040077567305515,-22.929503455035565,1.1503575011447678,9,1.0762853622436523,1.8202428817749023,2.6623878479003906,4.180515289306641,-0.5815696716308594,1,-0.011103129509436593,-1.1592901368035373,20.95921516418457,1.2999920031314054,22.65860939025879,-1.5042049976125935,22.71147918701172,-0.011103129509436593
6271,2008-10-01,21.21601104736328,21.51812744140625,20.430513381958008,21.261329650878906,49931482.0,0.006088830463001793,2.891882115263862,0.13953816157297563,32.73629128006682,34.038485396175815,0.8187523296820736,1.7972251557933845,2.143798397475358,4.6768027270887025,13.118323357550505,1.0876140594482422,-1.2284344986687117,-1.508686828613282,-3.795970893630944,0.77859723640438,-2.6523288611221147,-0.3650447961044492,1.768578417968751,29.714248195111253,-4.774689884624102,1.1436420325088315,10,0.774169921875,1.51812744140625,2.5339889526367188,3.904834747314453,-1.5861015319824219,2,-0.04236377693670046,-4.116246564401325,21.08761215209961,-1.1592901368035373,20.95921516418457,1.2999920031314054,22.65860939025879,-0.04236377693670046
6272,2008-10-02,21.125377655029297,21.593656539916992,20.883686065673828,21.29909324645996,43042048.0,-0.004271933688743457,-1.160924678310291,3.8332070707070707,32.413772341415964,33.19557049242188,0.8693818042359069,1.7635332187588268,2.15656508704069,4.681490134787779,13.777391209531292,0.7099704742431641,-1.3083159579527788,-1.4629908561706557,-3.792020700257652,0.8660389879163404,-2.6275057782141538,-0.29847593412715767,1.757048766967774,30.16394772815528,-3.9234896246941275,1.164514922043499,10,0.6268882751464844,1.6087608337402344,2.6114044189453125,3.9954681396484375,-0.7326278686523438,3,-0.0311047111617041,2.891882115263862,21.21601104736328,-4.116246564401325,21.08761215209961,-1.1592901368035373,20.95921516418457,-0.0311047111617041
6273,2008-10-03,21.238670349121094,22.18277931213379,21.042295455932614,21.33685874938965,56237827.0,0.005362871894733834,-3.646140337926775,0.5652250293707523,39.449523748845195,33.951249806515136,0.5392867477651073,1.5274951742721719,1.998231226090816,4.480228715188783,14.786248863884369,1.1404838562011754,-1.2503995273330588,-1.2220546722412102,-3.5532622204469355,1.109152875964515,-2.387658446344073,-0.05645089813834758,1.5456795512744144,36.27119137381395,-2.0401688639817124,1.1656037741028629,10,0.5135955810546875,1.4954681396484375,2.4981117248535156,3.7084598541259766,-0.490936279296875,4,-0.04800856384899033,-1.160924678310291,21.125377655029297,2.891882115263862,21.21601104736328,-4.116246564401325,21.08761215209961,-0.04800856384899033
6274,2008-10-06,20.28700828552246,21.0120849609375,19.6374626159668,20.75528717041016,70641490.0,-0.04480798693869337,1.7999961148829051,4.769187435653409,34.747451454948575,34.509436852962686,1.3552135484738734,2.256370142408045,2.9001697785725895,5.333274209392265,15.321596210752828,1.6012077331542933,-1.1962785766447013,-1.9588375091552734,-4.2577974291173675,0.3401224108068206,-3.1083174691363205,-0.8093575491742264,2.403188154135549,25.519247586511185,-14.064622605284697,1.1494799599810464,10,1.0687322616577148,2.050604820251465,3.3515868186950684,4.648792266845703,0.35498619079589844,0,0.03536862432994359,-3.646140337926775,21.238670349121094,-1.160924678310291,21.125377655029297,2.891882115263862,21.21601104736328,0.03536862432994359
6275,2008-10-07,19.44108772277832,20.996978759765625,19.425981521606445,20.69486427307129,57608829.0,-0.04169764959123223,-1.4470572506610415,2.677414230610986,34.607627063741774,34.51060044932973,2.061528520404323,2.8429544499582597,3.7042605654563943,6.071643095401981,15.581962098769678,1.5709972381591797,-1.3239131217110156,-2.547582817077636,-4.895209943967497,-0.1999556901877746,-3.7213963805225667,-1.3737692536327053,3.0659446874582166,0.5479618862065817,-40.2385921897962,1.1738135634449307,10,1.8089122772216797,2.7907848358154297,4.273036479949951,5.2303619384765625,0.33232688903808594,1,0.13752911511725663,1.7999961148829051,20.28700828552246,-3.646140337926775,21.238670349121094,-1.160924678310291,21.125377655029297,0.13752911511725663
6276,2008-10-08,18.678247451782227,19.73564910888672,18.08912467956543,18.89728164672852,86984946.0,-0.0392385591729163,-1.3567570371442184,0.17469954665774465,29.615730617366737,33.08636417781825,2.5939293961744063,3.3730414280373537,4.413839938294579,6.7188713546599885,16.955321499252904,1.646524429321289,-1.3471533946081635,-3.052870178222655,-5.6655204053060295,-0.44021995113928014,-4.359195291764344,-1.7465450646809657,3.5823008873639033,14.39112052907065,-25.561749533162363,1.3063251135416878,10,1.733384132385254,2.8663148880004883,5.1642746925354,5.985650062561035,2.975831985473633,2,0.09785688049186447,-1.4470572506610415,19.44108772277832,1.7999961148829051,20.28700828552246,-3.646140337926775,21.238670349121094,0.09785688049186447
6277,2008-10-09,17.371601104736328,19.048337936401367,17.009063720703125,18.74622344970703,79260730.0,-0.06995551110557874,1.0610686581435158,6.2758344436025695,16.38005860598922,31.023387159137947,3.423471440063249,4.395870774994798,5.645830681118074,7.895827576364326,19.002118004026887,2.039274215698242,-1.3585958677523067,-4.036253643035888,-7.1109203034368065,-0.9615869826349694,-5.573586973236345,-2.4989203128354305,4.471804868451731,7.007292488858134,-26.781066185739185,1.5373333302004588,10,2.462235450744629,3.6329307556152344,6.470921039581299,7.292296409606934,3.5120849609375,3,0.13000001537157146,-1.3567570371442184,18.678247451782227,-1.4470572506610415,19.44108772277832,1.7999961148829051,20.28700828552246,0.13000001537157146
6278,2008-10-10,16.933534622192386,18.74622344970703,15.785497665405273,16.722053527832028,106080204.0,-0.025217392450054832,-1.8405794714560075,-0.15384668751682914,17.387093878798623,29.88729455796985,3.3123631007830348,4.523344057849531,6.005046791433607,8.214088131422631,21.327266315027966,2.960725784301758,-1.459958683438039,-4.12990922927856,-7.585636505314589,-0.674181953242531,-5.857772867296575,-2.4020455912605456,4.329750280697482,21.96532635680789,-9.814764625349898,1.727863638018014,10,2.050603866577145,3.4592142105102504,6.908987522125241,7.6019639968872035,3.28549766540527,4,0.20428193176225973,1.0610686581435158,17.371601104736328,-1.3567570371442184,18.678247451782227,-1.4470572506610415,19.44108772277832,0.20428193176225973
6279,2008-10-13,19.690332412719727,19.73564910888672,17.379154205322266,17.575529098510742,67802437.0,0.16280108388678616,1.1369871069737192,9.999963923987506,40.14704855617896,30.831621949705763,0.3985585244594887,1.618109134075631,3.208816251690358,5.3580874529635665,22.769652447981642,2.8021144866943324,-1.6330019045459565,-1.226208114624022,-4.651485092481959,2.199068863233915,-2.9388466035529923,0.4864303743049483,0.8060622769222974,74.927543180385,41.608507442682026,1.7126384889289687,10,-0.7061939239501953,0.7024164199829102,4.1521897315979,4.845166206359863,0.3776435852050781,0,0.05370156455161834,-1.8405794714560075,16.933534622192386,1.0610686581435158,17.371601104736328,-1.3567570371442184,18.678247451782227,0.05370156455161834
6280,2008-10-14,20.15105628967285,21.533233642578125,19.67522621154785,20.815710067749023,65749046.0,0.023398481411898597,-1.2990675159957235,-0.3142863327338681,41.773949598503,31.83580620730978,-0.23354673046168983,1.0192912876019165,2.7197744739309115,4.796335296069682,23.055482018824954,1.8580074310302734,-1.7613378967380875,-0.6446382522583001,-3.994300709480232,2.7050242049636317,-2.319469480869266,1.0301929763526658,-4.365558624267578,75.95266452052435,41.689273328288664,1.6748312286109666,10,-1.1669178009033203,0.24169254302978516,3.6914658546447754,4.384442329406738,-1.0951652526855469,1,0.024362900861782943,1.1369871069737192,19.690332412719727,-1.8405794714560075,16.933534622192386,1.0610686581435158,17.371601104736328,0.024362900861782943
6281,2008-10-15,18.595165252685547,19.728097915649414,18.55740165710449,19.6374626159668,63239404.0,-0.07721138855558052,-1.0945974999232093,1.56818090509944,31.772566155226585,31.76456107551096,1.0185974862193383,2.4522617724747846,4.207257110499029,6.248963846626918,22.982182996410362,1.593654632568363,-1.709399107038383,-2.042674255371093,-5.498411493795555,1.4130629830533685,-3.770542874583324,-0.31480563615886226,-2.6947128677368166,48.883031482985224,17.361769921278913,1.7278686192122308,10,0.3889732360839844,1.567220687866211,5.294562816619873,5.76284122467041,-0.08308029174804688,2,0.0633632099053647,-1.2990675159957235,20.15105628967285,1.1369871069737192,19.690332412719727,-1.8405794714560075,16.933534622192386,0.0633632099053647
6282,2008-10-16,19.22960662841797,19.448640823364254,18.05891227722168,18.81419944763184,67783372.0,0.03411861992680021,2.2566334500644927,-0.39854958423610226,35.55979050035445,31.332368492345328,0.09718055538226622,1.6890832565956373,3.5147519752539154,5.510282935910013,22.53287089456363,1.3897285461425746,-1.7153988470639767,-1.2715259552001967,-4.722731323125764,2.1796794127253705,-2.9971286391629803,0.45407672876258687,-3.216498618316649,59.921140718553936,32.60565297931596,1.7256026839627843,10,-0.5702409744262695,0.6004533767700195,4.8357253074646,4.773414611816406,-0.20392608642578125,3,0.1260802082791932,-1.0945974999232093,18.595165252685547,-1.2990675159957235,20.15105628967285,1.1369871069737192,19.690332412719727,0.1260802082791932
6283,2008-10-17,19.101207733154297,20.20392608642578,18.50453186035156,18.8066463470459,56262850.0,-0.006677146222737629,-2.781514138681075,0.7090907421267043,40.98239433555756,32.0251399235241,-0.12237397528232563,1.5934224838097393,3.5960333158633695,5.524436745504055,23.302995232245006,1.6993942260742223,-1.7535802273676246,-1.2058160781860359,-4.502418638580469,2.0907864822083972,-2.8541173583832524,0.4424852020111807,-2.9776972104034414,41.45451606889832,11.013068036634692,1.648301280197216,10,-0.44184207916259766,0.7137470245361328,4.8999247550964355,4.901813507080078,1.2462234497070312,4,0.09331757224050574,2.2566334500644927,19.22960662841797,-1.0945974999232093,18.595165252685547,-1.2990675159957235,20.15105628967285,0.09331757224050574
6284,2008-10-20,20.385196685791016,20.45317268371582,19.101207733154297,19.39576911926269,46544161.0,0.06722030201305418,1.4026826072881904,3.358985981157133,46.9347456092221,33.3948197619108,-1.5544357068447958,0.1869614529254946,2.262805149178085,4.124187973593806,23.817195792173507,1.3519649505615234,-1.7611723867611815,0.16200971603393555,-3.030312510718826,3.354331942786697,-1.434151397342447,1.758170829410318,-4.153491700643613,66.95651219157364,32.77516772197468,1.596161113376381,10,-1.7258310317993164,-0.7175235748291016,3.615935802459717,3.52341365814209,0.22658538818359375,0,-0.008151228597621518,-2.781514138681075,19.101207733154297,2.2566334500644927,19.22960662841797,-1.0945974999232093,18.595165252685547,-0.008151228597621518
6285,2008-10-21,19.433534622192386,20.521148681640625,19.19939613342285,20.226585388183594,43610044.0,-0.04668397750912856,-1.095811425693975,-0.8015248339742969,42.7429305908604,34.85339753674343,-0.6749342725261265,1.01080168951718,3.131970898168891,4.956493979389204,24.176671184938044,1.3217525482177734,-1.8954429224605818,-0.675603961944578,-3.805973515531246,2.45476559164209,-2.240788738737912,0.8895808148487561,-3.0957990638963686,55.82820327502627,20.21093370972264,1.5651847767933338,10,-0.7741689682006871,0.2341384887695277,4.390105724334713,4.463746070861813,2.0090637207031214,1,0.03264673092500159,1.4026826072881904,20.385196685791016,-2.781514138681075,19.101207733154297,2.2566334500644927,19.22960662841797,0.03264673092500159
6286,2008-10-22,17.960725784301758,19.146526336669922,17.371601104736328,18.88217544555664,63860095.0,-0.07578697681731739,1.4479170639894672,1.1619050138652776,38.41901795245595,37.302170797461955,0.7659370050177827,2.291787300515111,4.5080946032666915,6.30680358989752,24.622824930771966,2.0619335174560582,-1.9552392713044746,-1.952038192749022,-5.105167260239494,1.2010908747414497,-3.528602726494256,-0.37547365900378793,-1.519080264320099,18.705057319517703,-16.874899460754275,1.5765645337452354,10,0.6986398696899414,1.7069473266601562,5.530587673187256,5.694862365722656,3.610271453857422,2,0.06097555665833698,-1.095811425693975,19.433534622192386,1.4026826072881904,20.385196685791016,-2.781514138681075,19.101207733154297,0.06097555665833698
6287,2008-10-23,19.07855033874512,19.486404418945312,18.013595581054688,18.021148681640625,72686144.0,0.06223715944822095,-1.7464765437851122,-1.1475414247420372,42.63645980506069,40.10765590037996,-0.0941996222150614,0.9358176874565416,3.3131028201945973,5.07861036862467,26.213033341954052,1.5256786346435547,-1.9312661597800016,-0.6525671958923311,-3.533676478579846,2.2285420867951835,-2.0931218372360867,0.7879874454514244,-2.535073056311532,54.1966486401377,17.93148013715679,1.440554641343757,10,0.3738670349121058,0.5891227722167933,4.099319934844967,4.2635946273803675,1.2839870452880824,3,-0.029691216981891477,1.4479170639894672,17.960725784301758,-1.095811425693975,19.433534622192386,1.4026826072881904,20.385196685791016,-0.029691216981891477
6288,2008-10-24,18.64048385620117,19.350452423095703,17.454683303833008,17.462236404418945,61552760.0,-0.02296120380039135,-2.177212579975418,1.1142856112110149,44.18356856587007,40.55615812367897,0.6833191978467994,1.1145660238497683,3.6717034919353644,5.406017084240357,27.979194758478602,1.8957691192626953,-1.7990247993074888,-0.8897274017334027,-3.454294152244646,1.6748393487778408,-2.1720107769890262,0.3925559735222208,-1.9972114465646875,40.28777849776222,2.5533041324781607,1.2822833752556224,10,0.8119335174560582,1.0271892547607457,4.25793027877808,4.42220497131348,2.5377635955810582,4,0.02066452184195189,-1.7464765437851122,19.07855033874512,1.4479170639894672,17.960725784301758,-1.095811425693975,19.433534622192386,0.02066452184195189
6289,2008-10-27,18.421449661254886,19.25981903076172,18.126888275146484,18.572507858276367,45181500.0,-0.011750456513681895,-2.0612263830050406,-0.12820583383650813,46.231153794959624,41.05140303439638,0.7861008195074497,1.194997115252768,3.793939837575625,5.500417022633702,28.650713136903715,1.1329307556152344,-1.4150862055593159,-0.9818733215332003,-3.49943479254285,1.5356881494764494,-2.240654057038025,0.27690741397162455,-1.6803780269595734,33.33331314685072,-8.72888659026927,1.2587807355048244,10,0.5249252319335902,1.0083084106445277,4.476964473724362,4.641239166259762,3.5422954559326136,0,0.10455102920902482,-2.177212579975418,18.64048385620117,-1.7464765437851122,19.07855033874512,1.4479170639894672,17.960725784301758,0.10455102920902482
6290,2008-10-28,20.853473663330078,21.019636154174805,18.821752548217773,18.950151443481445,67624492.0,0.13202131465203704,-1.034964349572857,-12.599926765827716,57.15705629413915,43.87190193871999,-1.7162936359401186,-1.323314355548387,1.2977133354213741,2.971710281567411,28.87672853255281,2.5981864929199183,-0.9380663435977894,1.4618576049804695,-1.0247133084326805,3.9484285183936194,0.21857214827389626,2.7051430616870427,-4.0165587888691086,95.44515092117048,47.82214099094765,1.2432854567065745,10,-1.6578550338745117,-1.423715591430664,1.9297590255737305,2.2092151641845703,0.4229621887207031,1,-0.011589991828578339,-2.0612263830050406,18.421449661254886,-2.177212579975418,18.64048385620117,-1.7464765437851122,19.07855033874512,-0.011589991828578339
6291,2008-10-29,20.31722068786621,21.14803504943848,19.901813507080078,20.79305076599121,61982663.0,-0.025715282936619066,1.101910889496535,-0.24999974947113357,60.20942519134,46.61075023771839,-1.0170300515250332,-0.9042082060343084,1.7768180716405695,3.415019543471537,28.596282290560595,1.246221542358402,-0.8517231326209682,0.9705441474914558,-1.4073076675998415,3.348395962582753,-0.21838176005419285,2.1594700550371044,-3.3863794380428978,77.50513845422896,23.722343099545377,1.1889259075456486,10,-1.0574026107788086,-0.8874626159667969,2.299849033355713,2.7454681396484375,0.9441089630126953,2,0.05539033474698596,-1.034964349572857,20.853473663330078,-2.0612263830050406,18.421449661254886,-2.177212579975418,18.64048385620117,0.05539033474698596
6292,2008-10-30,20.46827888488769,21.14803504943848,19.977340698242188,20.989425659179688,41980730.0,0.007434983324845046,1.7928016471578412,1.0952371408414647,62.500003372502,49.00159568626778,-1.0883571821458808,-1.1668433426867075,1.5718670693061476,3.17505277451264,28.393323606104364,1.1706943511962926,-0.8132145126209736,1.1544572830200153,-1.136484912638874,3.4453994786789046,0.008986185190572371,2.299928380849458,-3.445389787209283,81.5951414495087,22.805006957369706,1.1454710978294438,10,-1.2084608078002894,-1.0385208129882777,2.1412382125854528,2.5944099426269567,2.1752262115478587,3,0.05387450305289998,1.101910889496535,20.31722068786621,-1.034964349572857,20.853473663330078,-2.0612263830050406,18.421449661254886,0.05387450305289998
6293,2008-10-31,20.219032287597656,21.374622344970703,20.219032287597656,20.347431182861328,57706937.0,-0.012177213271901466,-17.0,0.24637760722611834,52.272722427792395,49.59470422166447,-0.7418897486483829,-1.0518300325433856,1.7615090288108455,3.3460633591901505,28.82164063544187,1.1555900573730469,-0.5080468791268693,0.9561925888061538,-1.1955439084747432,3.1079290860870508,-0.11967565983429651,2.032060837446604,-3.105936299021252,64.41857515028649,7.352886339321117,1.0758682486404487,10,-0.8459205627441406,-0.9592142105102539,2.3168439865112305,2.843656539916992,1.8051376342773438,4,0.007097525459889287,1.7928016471578412,20.46827888488769,1.101910889496535,20.31722068786621,-1.034964349572857,20.853473663330078,0.007097525459889287
6294,2008-11-03,21.00453186035156,21.3066463470459,20.279455184936523,20.2945613861084,34363626.0,0.03884951374432144,-1.7755064176731457,-5.529412638521616,53.569176377536465,50.79762042018404,-1.5983850043454382,-1.8770559851779716,0.914320434178368,2.483086232877607,28.26946117024278,1.0876140594482422,-0.25666367935773593,1.7058159828185993,-0.5397028561977386,3.951334821834937,0.5830565633104321,2.8285754023267664,-3.8030331186951187,85.5029627797754,29.552944679018395,1.1227594195081685,11,-1.6314201354980433,-1.7824783325195277,1.5313444137573278,2.0581569671630895,0.20392799377441762,0,0.008270386247387629,-17.0,20.219032287597656,1.7928016471578412,20.46827888488769,1.101910889496535,20.31722068786621,0.008270386247387629
6295,2008-11-04,22.114803314208984,22.590633392333984,21.472810745239254,21.56344413757324,52224783.0,0.05285866218009794,-2.051550739767805,0.7765945157416625,65.28871101855256,53.78314187197255,-2.5572422285885033,-2.9268079174314465,-0.23018371921976666,1.2975095112649555,27.327253400727642,1.5861015319824254,-0.04963211332950124,2.682401657104492,0.10706002322019259,5.257743290988792,1.3947308401623424,3.970072474046642,-4.826669874534112,82.30338593021574,24.4077382821257,1.2876708169421498,11,-2.0921449661254883,-2.9267377853393555,0.42107295989990234,0.9478855133056641,-1.0120849609375,1,-0.006830637147219321,-1.7755064176731457,21.00453186035156,-17.0,20.219032287597656,1.7928016471578412,20.46827888488769,-0.006830637147219321
6296,2008-11-05,20.50604248046875,21.827795028686523,20.392749786376953,21.75226593017578,45010174.0,-0.07274588025418205,1.0540529472629536,-2.2602751573142785,55.11191958301671,55.16930406952322,-0.614030539810333,-1.2375416440539624,1.3225097683099136,2.826996159846722,25.726538278110272,1.7220535278320312,-0.04158788801416691,0.9822510719299302,-1.6100752900013795,3.57457743386124,-0.31391210903572286,2.2784142528955833,-3.0058090426875133,20.23125015509613,-35.86289265552672,1.2961631809656546,11,-0.4833841323852539,-1.317976951599121,2.0298337936401367,2.5566463470458984,0.7779464721679688,2,0.03756909078462134,-2.051550739767805,22.114803314208984,-1.7755064176731457,21.00453186035156,-17.0,20.219032287597656,0.03756909078462134
6297,2008-11-06,19.62990951538086,20.83836936950684,19.433534622192386,20.332326889038086,47067803.0,-0.042725599828556615,-1.5655165687594539,0.5636367810462518,51.99771970866467,56.03754308538929,0.3894973915032125,-0.1934662575376649,2.1171163056637106,3.623744150468937,23.73774722117253,1.4048347473144531,0.08539928481625836,-0.006797313690185547,-2.392945098722425,2.379350471342054,-1.1998712062063035,1.1862765788259324,-1.926060079417514,6.220106100122597,-49.58910948600916,1.1930738925161195,11,0.728851318359375,-0.44184398651123047,2.732250213623047,3.2590627670288086,0.8610267639160156,3,0.08310889738028382,1.0540529472629536,20.50604248046875,-2.051550739767805,22.114803314208984,-1.7755064176731457,21.00453186035156,0.08310889738028382
6298,2008-11-07,20.392749786376953,20.543806076049805,19.803625106811523,19.803625106811523,38001051.0,0.038861120088117485,-1.512816029993104,-0.838710290575639,50.02970975371214,56.45960485858401,-0.11023730445975133,-0.7208198930116936,1.2548536636995067,2.790455164890407,21.160872848995528,0.9138965606689453,0.4441868053851259,0.5830821990966797,-1.4540072334909944,2.6201716316843537,-0.4354625171971591,1.6016269153905185,-2.4934289921587833,30.38280503785269,-23.024261749420845,1.0185447162938372,11,0.3134431838989258,-1.2046842575073242,1.8504524230957031,2.496222496032715,0.9290027618408203,4,0.11037036856903804,-1.5655165687594539,19.62990951538086,1.0540529472629536,20.50604248046875,-2.051550739767805,22.114803314208984,0.11037036856903804
6299,2008-11-10,20.74773406982422,21.22356414794922,20.37009048461914,20.98187255859375,32585758.0,0.017407376992601975,1.3789488234606102,-0.3974345276830781,55.42393964903904,56.26703634246177,-0.11235088364128387,-1.0461618085165298,0.8083658095497626,2.367577158235612,19.30544292839505,0.8534736633300781,0.6889321793336904,0.88519639968872,-1.1933180683755467,2.9637108677529866,-0.15406083434341156,1.9244536337208515,-2.6607607716814172,41.62680813349687,-11.000022018483584,1.039257234032133,11,0.26434993743896484,-1.5596685409545898,1.4954681396484375,2.141238212585449,0.490936279296875,0,0.06152169908073213,-1.512816029993104,20.392749786376953,-1.5655165687594539,19.62990951538086,1.0540529472629536,20.50604248046875,0.06152169908073213
6300,2008-11-11,20.64199447631836,21.22356414794922,20.32477378845215,20.604230880737305,35242762.0,-0.005096440563099769,-2.0126490021768944,-0.16128743197888495,62.47364420614424,56.518616232995576,-0.04443740397610796,-0.9504885832861234,0.8131558053193473,2.4128019199610904,18.93620335119111,0.8987903594970703,0.9524988036268986,0.7549098968505845,-1.3493872242055254,2.8592070179066944,-0.2972386636774722,1.8070584573786412,-2.3748747744079104,50.4732004442029,-6.1782899452521605,1.0521485605280556,11,0.3700895309448242,-1.4539289474487305,1.2046823501586914,1.6956186294555664,0.294561386108402,1,0.02744237619371015,1.3789488234606102,20.74773406982422,-1.512816029993104,20.392749786376953,-1.5655165687594539,19.62990951538086,0.02744237619371015
6301,2008-11-12,19.773414611816406,20.58157157897949,19.6374626159668,20.302114486694336,37803378.0,-0.04207829168341437,-1.3584921393124938,-14.00025253800697,53.309353001589855,55.497432858449784,0.8257252137689441,0.01147716255063358,1.5644724226965003,3.2158048520210514,18.153144191476095,1.004531860351559,1.1952159752680593,-0.17258243560791087,-2.1887156294129326,1.843550758197111,-1.1806490325104235,0.8354841612946018,-1.3333543622890147,18.987395723560322,-36.405923437039434,1.0080665969025118,11,1.2386693954467773,-0.5853490829467773,1.9675216674804688,2.4584579467773438,1.4652557373046875,2,0.06722681780316786,-2.0126490021768944,20.64199447631836,1.3789488234606102,20.74773406982422,-1.512816029993104,20.392749786376953,0.06722681780316786
6302,2008-11-13,21.65407943725586,21.70694923400879,19.448640823364254,19.728097915649414,60531162.0,0.09511077688704228,1.2230496044430836,-3.6428635850370323,62.61859543140643,56.646974303295785,-0.9711740472795007,-1.76893335946869,-0.39356686489205117,1.2811598737571508,16.80441652132695,2.258308410644535,1.1132215941109287,1.5868587493896484,-0.5366038553392762,3.710321354118573,0.5251274470251879,2.648590051754109,-3.0479962620162055,97.65887615244544,38.687792210024554,1.061731302364462,11,-0.6419954299926758,-2.4660139083862305,-0.6759824752807617,-0.09063529968261719,-0.4078559875488281,3,-0.017091028306767897,-1.3584921393124938,19.773414611816406,-2.0126490021768944,20.64199447631836,1.3789488234606102,20.74773406982422,-0.017091028306767897
6303,2008-11-14,20.883686065673828,21.89576911926269,20.067975997924805,21.16314125061035,51582908.0,-0.03557728574028263,1.0952389281657713,-0.1450975421111165,59.8548989173605,57.34538791883179,-0.10793515363132045,-0.9045299517586614,0.2908526825449087,1.9901333372263856,15.935530835247924,1.827793121337887,1.003103889560407,0.7273414611816413,-1.3749263390850999,2.8296092614483825,-0.3237924389517275,1.7784753613150102,-2.1182208817504,58.642010911925325,-3.4245197290899085,1.0511339001333706,11,0.12839794158935547,-1.6956205368041992,-0.46450185775756836,0.13972759246826172,0.05286979675293324,4,-0.018806535644227518,1.2230496044430836,21.65407943725586,-1.3584921393124938,19.773414611816406,-2.0126490021768944,20.64199447631836,-0.018806535644227518
6304,2008-11-17,20.219032287597656,20.79305076599121,19.94713020324707,20.634441375732425,42321925.0,-0.031826458987460615,1.309277599008612,1.486496263181257,47.042253020168836,55.31800369678915,0.48453155392793334,-0.26663351201316843,0.8344703379826584,2.600938513434876,15.242494810871326,0.9365558624267578,0.8250074596005419,0.07099590301513814,-2.028775662721891,2.1707674687521674,-0.9788898798533765,1.1208816858836528,-1.300560375337806,31.481449727202016,-25.273885317523682,1.049885782868514,11,0.4456195831298828,-0.2379150390625,-0.5305886268615723,0.1925983428955078,0.8006038665771484,0,0.054538725935787014,1.0952389281657713,20.883686065673828,1.2230496044430836,21.65407943725586,-1.3584921393124938,19.773414611816406,0.054538725935787014
6305,2008-11-18,20.067975997924805,20.596677780151367,19.25981903076172,20.05286979675293,60278940.0,-0.007470995027072047,1.492953989301161,-0.03636463814430119,48.794741117814986,54.616094978433416,0.35169667280176853,-0.0691550299289645,0.860239715081569,2.7052835656551935,14.732911487041706,1.3368587493896484,0.8458220684287525,-0.11178245544433452,-2.1851074782498863,1.9615425673612172,-1.1484449668471086,0.9248800559584396,-1.0026176264619906,30.659039057248354,-22.50199842518759,1.0366625114027752,11,0.5098180770874023,-0.08685874938964844,-0.3795323371887207,0.3436546325683594,1.0347423553466797,1,0.05833644366115198,1.309277599008612,20.219032287597656,1.0952389281657713,20.883686065673828,1.2230496044430836,21.65407943725586,0.05833644366115198
6306,2008-11-19,19.055891036987305,20.309667587280273,18.96525764465332,20.015106201171875,46951556.0,-0.0504328369259639,-1.3576172231039518,-63.49810606060606,43.695208618064335,53.69359374614449,1.2699991105446529,1.0848021421774092,1.7570429912488557,3.6530822400872296,13.36587007591929,1.3444099426269531,0.7597872915432582,-1.1786256790161147,-3.053541352914525,0.6962899948822958,-2.116083515965318,-0.24116784206691122,3.5347423553466797,3.092749955741618,-44.551872208140985,0.9374578369492046,11,1.3746223449707031,0.9252262115478516,0.6325526237487793,1.3557395935058594,1.986404418945309,2,0.098692043410046,1.492953989301161,20.067975997924805,1.309277599008612,20.219032287597656,1.0952389281657713,20.883686065673828,0.098692043410046
6307,2008-11-20,18.5120849609375,20.15105628967285,18.24018096923828,18.81419944763184,75617877.0,-0.028537425775277736,-3.5178497746371535,0.31496008192402514,42.57556410089637,52.86535534027606,1.8311295522910314,1.6695951260578852,2.176627953543445,4.133490512665674,12.362395776178609,1.9108753204345703,0.3922196336896633,-1.694108486175537,-3.6575740292443157,0.2693570568932415,-2.6758412577099264,-0.7123757146411478,4.0060409164428705,7.438036795731573,-36.51154960812191,0.9817327715343886,11,1.5558900833129883,1.4690322875976562,1.0611772537231445,1.899545669555664,2.8096675872802734,3,0.14728678017289698,-1.3576172231039518,19.055891036987305,1.492953989301161,20.067975997924805,1.309277599008612,20.219032287597656,0.14728678017289698
6308,2008-11-21,19.025680541992188,19.146526336669922,17.613292694091797,18.919940948486328,76601212.0,0.027743799909001554,7.826114167133305,-0.3499984216673465,41.184389859254516,51.283183141411115,1.2328716843622125,1.2504482865560789,1.5427051065101338,3.563784512331509,11.178435046836269,1.533233642578125,0.2761513429415281,-1.199772739410399,-3.1052734102458643,0.7057279314250664,-2.1525230748281317,-0.24702240399266628,3.321327539062498,44.418091438532215,5.4882450877422215,0.952750335417733,11,0.7288503646850586,0.9554367065429688,0.21903228759765625,1.3859500885009766,2.5,4,0.11671292928596233,-3.5178497746371535,18.5120849609375,-1.3576172231039518,19.055891036987305,1.492953989301161,20.067975997924805,0.11671292928596233
6309,2008-11-24,20.347431182861328,20.95921516418457,19.448640823364254,19.4637451171875,72801596.0,0.06947192443139483,-2.3057953350140905,8.357191817886648,42.27212315871082,49.03856969169628,-0.1694532231763688,0.08472966804840354,0.15197641093356395,2.1967782781471215,9.435672245270501,1.9335346221923828,0.30180056270330624,0.025678825378417258,-1.6801569868597745,1.731514637616609,-0.8272390807406786,0.8785967314975132,1.7155539749755846,81.71553624473914,46.27807818450637,0.8529179061190956,11,-0.592900276184082,-0.3663139343261719,-1.1102709770202637,0.06419944763183594,1.873113632202152,0,0.028953270526927977,7.826114167133305,19.025680541992188,-3.5178497746371535,18.5120849609375,-1.3576172231039518,19.055891036987305,0.028953270526927977
6310,2008-11-25,20.61178207397461,21.072507858276367,19.320241928100586,20.868579864501953,57180250.0,0.0129918557648665,4.272717881022756,-0.2905984381812452,50.52394923784562,48.72908038461361,-0.49007729807147626,-0.20939219618475846,-0.1777550239022858,1.8870435531838865,9.008326073122976,1.7522659301757812,0.31170837249094063,0.30211429595947337,-1.3912398396095433,1.99546843152849,-0.544562771825035,1.1487913637439817,1.1842215360375974,86.68120476945344,47.28289445946142,0.8466770677845077,11,-0.8572511672973633,-0.6306648254394531,-1.4482626914978027,-0.2001514434814453,0.8610286712646449,1,0.01978742443212478,-2.3057953350140905,20.347431182861328,7.826114167133305,19.025680541992188,-3.5178497746371535,18.5120849609375,0.01978742443212478
6311,2008-11-26,21.442598342895508,21.65407943725586,19.932024002075195,20.120845794677734,52247688.0,0.040307832963648815,-1.0266674747719629,-5.1470557651742475,59.02255689064695,48.32952054675144,-1.1836984848892165,-1.0029994355463714,-1.0393488872890408,1.0118371107556783,8.5272463207721,1.722055435180664,0.23238766427989788,1.0766616821289077,-0.6909135204819066,2.844236884739722,0.19287408082350055,1.9604492834343148,-3.829305648803711,94.76633864140142,49.05737879101949,0.8837876013054073,11,-1.6880674362182617,-1.4614810943603516,-2.279078960418701,-1.0309677124023438,-0.06797599792480469,2,-0.015850690489505603,4.272717881022756,20.61178207397461,-2.3057953350140905,20.347431182861328,7.826114167133305,19.025680541992188,-0.015850690489505603
6312,2008-11-28,21.57099723815918,21.691843032836914,21.22356414794922,21.291540145874023,21242786.0,0.0059880287458824455,-1.25454328402068,0.21142920636844695,56.26003114303196,47.93009079404826,-1.4808490609164053,-1.1009983760661548,-1.2044855873077829,0.8494742372899928,8.029496154718235,0.4682788848876953,0.074579297335994,1.1499246597290025,-0.6980573199175666,2.9979066393755716,0.22593366990571795,2.073915649552287,-3.8768888092041003,97.03704050113757,47.34919893514764,0.9239909898232846,11,-1.9184293746948242,-1.5483388900756836,-2.407477855682373,-1.1593666076660156,-1.019638061523434,4,-0.024509844231554112,-1.0266674747719629,21.442598342895508,4.272717881022756,20.61178207397461,-2.3057953350140905,20.347431182861328,-0.024509844231554112
6313,2008-12-01,20.362537384033203,21.20090675354004,20.31722068786621,21.14803504943848,48845935.0,-0.056022437942192416,-1.0172462963567688,-2.8107988206066357,48.123618873335126,48.05024255551118,-0.39570047189522484,0.12518190054068157,-0.08043441235093596,2.008759316516315,7.858667463010496,1.2537765502929688,0.07448465804780113,-0.06571044921874858,-1.9115024794976847,1.7800815810601875,-0.9886064643582166,0.8571855659207195,-2.50851957092285,43.949020509859245,-6.479301421605719,0.9228960151394686,12,-0.7099695205688477,-0.33987903594970703,-0.8024921417236328,0.04909324645996094,0.16616439819335582,0,0.047106858349427405,-1.25454328402068,21.57099723815918,-1.0266674747719629,21.442598342895508,4.272717881022756,20.61178207397461,0.047106858349427405
6314,2008-12-02,21.178247451782227,21.33685874938965,20.543806076049805,20.649547576904297,48947618.0,0.040059352740029475,-1.1428560384880009,-0.673076316025901,52.44321702277054,48.45562876717291,-1.1857289183017379,-0.7134241735237126,-0.9431092396501484,1.1504099233079756,7.642128600260308,0.9743213653564453,-0.19774253252185048,0.7413138389587388,-1.11748550940489,2.6001131873223677,-0.18808583522307742,1.670713513140555,-3.1707166298828113,78.34393060329644,26.76788599918882,0.9293996741818145,12,-1.525679588317871,-1.076284408569336,-1.6182022094726562,-0.7666168212890625,-1.027191162109375,1,0.01640518607599528,-1.0172462963567688,20.362537384033203,-1.25454328402068,21.57099723815918,-1.0266674747719629,21.442598342895508,0.01640518607599528
6315,2008-12-03,21.9637451171875,22.18277931213379,20.619335174560547,20.702417373657227,56509644.0,0.037089833197655464,-1.1904766994870506,2.3857159864497763,60.055469685013314,50.273435552389465,-1.8707624067924016,-1.592465528715433,-1.756211965648486,0.3289402199173104,7.957112140841621,1.5634441375732422,-0.37238263521271264,1.5343644142150872,-0.2967501177803129,3.3654789462104873,0.6188071482173854,2.449921680212789,-3.808841806850584,90.26841372016636,33.14206803331081,0.9155572659977,12,-2.065709114074707,-1.8617820739746094,-2.7756786346435547,-1.552114486694336,-2.3715991973876953,2,0.01169198133131788,-1.1428560384880009,21.178247451782227,-1.0172462963567688,20.362537384033203,-1.25454328402068,21.57099723815918,0.01169198133131788
6316,2008-12-04,21.27643585205078,22.386707305908203,20.883686065673828,21.367069244384766,59557492.0,-0.031292899342511116,-2.4310345578278683,-0.07185554491992276,48.052958766317296,50.882034959658455,-0.9335129213179059,-0.8901178533915655,-1.1106637408949673,0.9809806918882984,7.9262603055708505,1.503021240234375,-0.3240288899873285,0.8085354804992662,-1.0613706324945227,2.678441593493055,-0.12641757599762826,1.7434885369961606,-2.879859981606053,46.350392209451186,-5.415512351198437,0.9349530564968945,12,-1.2764358520507812,-1.1744728088378906,-1.963747501373291,-0.8648052215576172,-1.6465263366699219,3,0.009229689340545466,-1.1904766994870506,21.9637451171875,-1.1428560384880009,21.178247451782227,-1.0172462963567688,20.362537384033203,0.009229689340545466
6317,2008-12-05,21.261329650878906,21.7824764251709,20.37009048461914,20.868579864501953,67790786.0,-0.0007099967906710747,-1.0326069353213894,-4.333389452418031,52.111487351167625,52.096156903204346,-0.544695254077606,-0.7868660823996905,-1.164895369246313,0.9607340067586527,7.2459170112455755,1.4123859405517578,-0.28388863499767325,0.7118582725524902,-1.1464279726092705,2.570144517714251,-0.21728485002839193,1.6410013951333724,-2.5455432655971,45.620443001750225,-5.057747436746489,0.9291431225808804,12,-0.4078550338745117,-1.1593666076660156,-1.916541576385498,-0.8496990203857422,-2.069486618041992,4,0.005328579912550868,-2.4310345578278683,21.27643585205078,-1.1904766994870506,21.9637451171875,-1.1428560384880009,21.178247451782227,0.005328579912550868
6318,2008-12-08,22.64350509643555,23.149547576904297,21.7824764251709,21.827795028686523,60746312.0,0.0650088902365289,-2.0166608093234872,2.0769204619404307,62.54887767923923,54.349129627707505,-1.5195059720822606,-2.099412852224102,-2.6000728283933867,-0.4470658179944458,6.798889641244734,1.8882179260253906,-0.04806511210315989,1.9814959526062061,-0.09645610015375539,4.059448005366168,0.9425199262262254,3.020471978986187,-3.6340450375036326,81.79347751496681,27.50199692693443,1.0389760263799814,12,-1.408610343933109,-2.2620849609375036,-3.2987170219421422,-2.2318744659423864,-3.670694351196296,0,-0.09239496760283561,-1.0326069353213894,21.261329650878906,-2.4310345578278683,21.27643585205078,-1.1904766994870506,21.9637451171875,-0.09239496760283561
6319,2008-12-09,22.024169921875,22.7945613861084,21.72205352783203,22.53021049499512,52378234.0,-0.027351559395194736,1.0729949880461491,-0.6203681836569123,59.6569769445465,55.363910484007604,-0.7122092011388226,-1.4540996358660294,-1.9872442459896433,0.13832132728559188,6.828215936993276,1.0725078582763672,0.25921593002668075,1.2983389854431167,-0.8672590859568459,3.463937056843079,0.2155399497431354,2.381138021143098,-2.6007011111458453,59.510882245566265,2.1379353978721127,1.0827990356999813,12,-0.4833841323852539,-1.6427497863769531,-2.707705020904541,-1.612539291381836,-2.9682788848876953,1,-0.06790122601456605,-2.0166608093234872,22.64350509643555,-1.0326069353213894,21.261329650878906,-2.4310345578278683,21.27643585205078,-0.06790122601456605
6320,2008-12-10,21.208459854125977,22.41691780090332,20.868579864501953,22.17522621154785,58920780.0,-0.0370370402445378,1.1354183107631763,1.9104522616853294,60.83650839984328,55.565460651696085,0.22019651774144222,-0.6258638296581474,-1.191792796453555,0.9184927559716414,6.6014637969113945,1.5483379364013672,0.5536820008456118,0.45430564880371094,-1.7214690711272596,2.6300803687346814,-0.6335817111617743,1.5421930087691962,-1.412383166779307,30.16306212583274,-32.668321626246524,1.0878873599654855,12,0.5249242782592773,-0.8270397186279297,-1.9108772277832031,-0.7968292236328125,-2.3111782073974574,2,-0.04985763095133067,1.0729949880461491,22.024169921875,-2.0166608093234872,22.64350509643555,-1.0326069353213894,21.261329650878906,-0.04985763095133067
6321,2008-12-11,21.102718353271484,21.533233642578125,20.77794647216797,20.883686065673828,51555236.0,-0.004985817055165431,-2.5087899624299994,-0.2265617601565706,63.643590604889766,56.38585614745807,0.3046981788976204,-0.43787828108916926,-1.1120956415671017,0.9878405118367724,5.898112562483796,0.7552871704101562,0.7535747233701855,0.28209896087646413,-1.8482715848314335,2.4124695065843618,-0.7830863119774847,1.347284233730413,-0.9712945769690506,26.35866805376754,-41.6835040561527,1.065185272853949,12,0.6306657791137695,-0.7212982177734375,-1.4973564147949219,-0.6910877227783203,-1.623867034912113,3,-0.07158188855975045,1.1354183107631763,21.208459854125977,1.0729949880461491,22.024169921875,-2.0166608093234872,22.64350509643555,-0.07158188855975045
6322,2008-12-12,21.28398895263672,21.50302124023437,20.604230880737305,20.709970474243164,43438586.0,0.008589917011195602,-1.2884609314105104,2.6207025671392246,62.32481438933873,57.963766760347355,0.08765152606952853,-0.6833315042348644,-1.3149193525420628,0.7559066439450177,5.989347222853947,0.8987903594970668,0.8332524946470983,0.48187408447265767,-1.6243063446070742,2.5880545135523896,-0.5712161300672065,1.5349642990125218,-0.8507527962740973,26.706227673871226,-42.49324346699268,1.053090214539866,12,0.475830078125,-0.9025688171386719,-1.6786270141601562,-0.8723583221435547,-2.0166168212890625,4,-0.07771472917678557,-2.5087899624299994,21.102718353271484,1.1354183107631763,21.208459854125977,1.0729949880461491,22.024169921875,-0.07771472917678557
6323,2008-12-15,20.490936279296875,21.102718353271484,20.067975997924805,20.883686065673828,56403724.0,-0.037260528329751796,1.4909110944796204,-0.68421105096843,50.831148986863866,57.78464808969106,1.006698013541989,0.08304652732970652,-0.5567318315692482,1.5095714566945837,6.360474707180369,1.216012954711914,0.7267312283237608,-0.29154109954833984,-2.4018389898898427,1.818756790793163,-1.346690044719093,0.7636078456224134,2.658611297607422,15.512453165966663,-49.95146486032752,1.055148945170752,12,1.1178255081176758,-0.10951614379882812,-0.7175230979919434,-0.07930564880371094,-0.7628383636474609,0,-0.06339843278769586,-1.2884609314105104,21.28398895263672,-2.5087899624299994,21.102718353271484,1.1354183107631763,21.208459854125977,-0.06339843278769586
6324,2008-12-16,21.321752548217773,21.450151443481445,20.438066482543945,20.58157157897949,59227286.0,0.04054554938811261,1.0303039578805595,-1.884612022494837,53.85878686787741,57.096127776675964,0.22169194436569484,-0.6966378628536987,-1.382798332619835,0.6474165629628281,6.567451623080483,1.0120849609375,0.6644364798697033,0.484139156341552,-1.6217920352267186,2.5900703479098226,-0.5688264394425815,1.5371047521256855,1.7661635971069352,53.37622876408217,-9.015382039662327,1.0529655957841344,12,0.28700923919677734,-0.9403324127197266,-1.3746232986450195,-0.9101219177246094,-1.0574016571044922,1,-0.11016645079556842,1.4909110944796204,20.490936279296875,-1.2884609314105104,21.28398895263672,-2.5087899624299994,21.102718353271484,-0.11016645079556842
6325,2008-12-17,21.238670349121094,21.67673683166504,20.80060386657715,21.155588150024414,40246687.0,-0.003896593345635857,-1.2095255503418818,0.11224579197460186,48.79356332401813,57.17841717197605,0.21356464867397307,-0.5495278226741469,-1.268563137783154,0.7076448718446997,6.25636659151753,0.8761329650878906,0.7913302025847209,0.34252223968506,-1.738265722085579,2.423310201455699,-0.6978717412002595,1.3829162205703796,1.7888469932556177,72.7699435890991,13.875632019871453,1.0403939808853193,12,0.37009143829345703,-0.8572502136230469,-1.1385955810546875,-0.8270397186279297,-1.6540775299072266,2,-0.10277382134819557,1.0303039578805595,21.321752548217773,1.4909110944796204,20.490936279296875,-1.2884609314105104,21.28398895263672,-0.10277382134819557
6326,2008-12-18,20.93655586242676,21.79002952575684,20.77039337158203,21.450151443481445,43926745.0,-0.01422473637606203,-1.4107137220240622,-6.181776441148744,46.322241642533804,56.53516764879452,0.5167374950151249,-0.10466053388511298,-0.9135715603257886,0.9840724902075628,5.763314842011949,1.0196361541748082,0.7993478977607893,-0.053625488281245026,-1.9456705950267086,1.8384196184642185,-0.9996480416539768,0.8923970650914868,2.0317706530609136,50.438610093348736,-3.4809139421561994,0.9460225533727316,12,0.6722059249877894,-0.5551357269287145,-0.8364810943603551,-0.5249252319335973,-1.3670692443847692,3,-0.09740256368326428,-1.2095255503418818,21.238670349121094,1.0303039578805595,21.321752548217773,1.4909110944796204,20.490936279296875,-0.09740256368326428
6327,2008-12-19,21.238670349121094,21.49546813964844,20.77039337158203,21.14803504943848,64421471.0,0.014429999312184583,1.3999924240271813,-0.1764721174128705,55.675144885171676,55.771419560564794,0.23587560819863995,-0.20241025533843882,-1.1160845866203282,0.6552345982998347,4.775967010611655,0.7250747680664098,0.648974317383086,0.11215972900390625,-1.3783920183414615,1.602711476349274,-0.6331161446687759,0.8574356026765884,1.6716491560153237,67.98246002667089,12.272907910028295,0.7452758736726832,12,0.1925983428955078,-0.8572502136230469,-1.1385955810546875,-0.8270397186279297,-2.575529098510742,4,-0.08285919042170864,-1.4107137220240622,20.93655586242676,-1.2095255503418818,21.238670349121094,1.0303039578805595,21.321752548217773,-0.08285919042170864
6328,2008-12-22,21.24622344970703,21.638973236083984,20.79305076599121,21.25377655029297,32508437.0,0.00035562963508439793,1.1747575195896711,-0.08333508701782771,50.49180427407018,54.753067041622984,0.010364175616437876,-0.036971742989003076,-1.0077725400675845,0.6219366660180299,3.4025441628665978,0.8459224700927734,0.7054931780795819,0.008685684204102984,-1.1065287189589839,1.1239000873671898,-0.5489215173774404,0.5662928857856464,1.6072491852851556,59.77655759306323,6.643826759302108,0.5576072015815443,12,-0.00377655029296875,-0.8648033142089844,-1.146148681640625,-0.8534746170043945,-2.6510581970214844,0,-0.09313896764023077,1.3999924240271813,21.238670349121094,-1.4107137220240622,20.93655586242676,-1.2095255503418818,21.238670349121094,-0.09313896764023077
6329,2008-12-23,20.93655586242676,21.56344413757324,20.853473663330078,21.351964950561523,28572979.0,-0.014575182644261386,-1.4415503489531283,54.99848484848438,42.018792353709564,52.66220970316368,0.16710186103358993,0.336338831704893,-0.6723227113864709,0.9082594860271662,3.372646953066452,0.7099704742431605,0.7104419597071434,-0.3304381370544398,-1.375580989740154,0.7147047156312745,-0.8530095633972969,0.19213328928841733,1.861206839824078,16.29625334138975,-30.81143180431264,0.5225714263428569,12,-0.007553100585941053,-0.5551357269287145,-0.8364810943603551,-0.5438070297241246,-1.93353462219239,1,-0.05771999724873922,1.1747575195896711,21.24622344970703,1.3999924240271813,21.238670349121094,-1.4107137220240622,20.93655586242676,-0.05771999724873922
6330,2008-12-24,21.019636154174805,21.20090675354004,20.921449661254886,20.98187255859375,9031534.0,0.003968192872503051,-2.523840446384663,-0.09090700386603932,47.79791097827335,50.90157863353963,0.06081557257299863,0.30080293868092767,-0.74297656751218,0.8053366827686759,3.257544072706685,0.2794570922851527,0.4776554974058449,-0.26775054931640696,-1.2742664791447886,0.7387653805119747,-0.7710085142305978,0.23550741559778388,1.7235308139895125,24.44428648123856,-21.819032418905326,0.5032579649141907,12,-0.09063339233398438,-0.6382160186767578,-0.696751594543457,-0.626887321472168,-1.8580055236816406,2,-0.03593236617045403,-1.4415503489531283,20.93655586242676,1.1747575195896711,21.24622344970703,1.3999924240271813,21.238670349121094,-0.03593236617045403
6331,2008-12-26,21.102718353271484,21.24622344970703,20.98187255859375,21.132930755615234,10850312.0,0.0039525992974991375,1.058825277043287,-0.8000404060811153,48.655562123060086,49.38277282617534,-0.024883379736767353,0.20127151316746605,-0.762252009901573,0.6920810202768806,3.5022289227681123,0.26435089111328125,0.30612885128764233,-0.1676743507385261,-1.174633173075513,0.8392844715984609,-0.6711537619070178,0.3358050604299656,1.5869447954880442,38.26072826129921,-7.749972128212107,0.5034794111684933,12,-0.17371559143066406,-0.7212982177734375,-0.8232626914978027,-0.7099695205688477,-2.4773406982421875,4,-0.07193980930055233,-2.523840446384663,21.019636154174805,-1.4415503489531283,20.93655586242676,1.1747575195896711,21.24622344970703,-0.07193980930055233
6332,2008-12-29,21.042295455932614,21.208459854125977,20.634441375732425,21.16314125061035,22643048.0,-0.0028632755423901868,4.428507007702126,3.999873737373855,32.50825419460594,47.346895627035565,-0.002626334970173616,0.2319465412483268,-0.6578619891137869,0.7238435367972862,3.6661109448317775,0.5740184783935511,0.1724811014645411,-0.20166215896606943,-1.2031376832058527,0.7998133652737138,-0.7023999210859593,0.2990756031538204,1.594933949810219,40.60140810839492,-0.8465353287196109,0.5007377621198909,12,0.07175254821777699,-0.6608753204345668,-0.8364801406860316,-0.6495466232299769,-2.0468273162841726,0,-0.0699927838659532,1.058825277043287,21.102718353271484,-2.523840446384663,21.019636154174805,-1.4415503489531283,20.93655586242676,-0.0699927838659532
6333,2008-12-30,21.321752548217773,21.321752548217773,20.74773406982422,21.072507858276367,27294128.0,0.013280732269462137,3.6060638525819586,-2.062501972915751,41.71123500165427,45.99716764189966,-0.16968242588929172,0.029551133818799258,-0.8850588218261848,0.4238135969218746,3.3022781257117035,0.5740184783935547,0.020421287857093517,0.02983417510986186,-0.8817490126008458,0.9414173628205695,-0.42595741874549375,0.4856257689652175,1.264091789368699,73.98375986777964,33.38225129903111,0.45579159385535456,12,-0.10951709747314098,-0.9403324127197266,-1.2972064018249512,-1.1593666076660156,-1.6238670349121094,1,-0.12469009250506702,4.428507007702126,21.042295455932614,1.058825277043287,21.102718353271484,-2.523840446384663,21.019636154174805,-0.12469009250506702
6334,2008-12-31,21.525680541992188,21.81268882751465,21.03474235534668,21.291540145874023,27492463.0,0.009564316690818142,-1.080805246550638,0.9393997367534972,54.374995067723454,46.617326724533584,-0.3817905049880821,-0.15495825603797186,-1.0746725361277605,0.19233027321542195,3.2066651518399714,0.7779464721679688,-0.12567994328434295,0.21639051437377788,-0.6993044186450454,1.1320854473926012,-0.24145695213563556,0.6742379808831913,1.0098064288010526,75.64108582723172,32.32627927777373,0.4578474665094123,12,-0.30211544036865234,-0.2907857894897461,-1.6578564643859863,-1.6956205368041992,-1.9713001251220668,2,-0.13614042462396514,3.6060638525819586,21.321752548217773,4.428507007702126,21.042295455932614,1.058825277043287,21.102718353271484,-0.13614042462396514
6335,2009-01-02,22.22054481506348,22.250755310058594,21.472810745239254,21.70694923400879,28968855.0,0.03228071101936836,1.7105299883701734,2.193536824783938,63.26165417957433,48.49948367309365,-1.0311670889172149,-0.8744297764227902,-1.7161734102100503,-0.5368204688783358,3.5675397491460212,0.7779445648193395,-0.06309409447119663,0.8984148025512724,-0.062027887958500116,1.8588574930610449,0.41819345729638613,1.3786361478061586,0.26559193627239,98.13090177882378,50.49546242049901,0.4802213452548868,1,-0.7779464721679723,-0.9856500625610387,-2.352720737457279,-2.4055900573730504,-3.6706962585449254,4,-0.14479949081392118,-1.080805246550638,21.525680541992188,3.6060638525819586,21.321752548217773,4.428507007702126,21.042295455932614,-0.14479949081392118
6336,2009-01-05,21.472810745239254,21.820241928100586,21.1933536529541,21.75226593017578,42917063.0,-0.033650573199147216,2.018186994072353,-0.5441152440654834,51.97472278240884,48.088325661675555,-0.22279500023298837,-0.11724044496802932,-0.8751841438195491,0.17422234854193164,3.684381085167866,1.0271911621093786,-0.1120624893300537,0.1408619880676234,-0.8216267640537751,1.103350740189022,-0.3403823879930741,0.6221063641283209,0.9649627910283947,51.86921622725106,1.5208409428382197,0.4812443760606991,1,-0.030212402343746447,0.06797504425049183,-1.604986667633053,-1.8051376342773402,-3.013595581054684,0,-0.10763286381865511,1.7105299883701734,22.22054481506348,-1.080805246550638,21.525680541992188,3.6060638525819586,21.321752548217773,-0.10763286381865511
6337,2009-01-06,21.374622344970703,21.67673683166504,21.14803504943848,21.533233642578125,38059836.0,-0.004572685031013934,1.372894124092574,0.5675732860116639,60.81330497746343,49.23515907316369,-0.11543274270683668,-0.010676651741135856,-0.7189951244259483,0.23899696880113552,4.00864280510234,0.528701782226559,-0.10134312398662004,0.03700895309448171,-0.9250632682350606,0.999081174424024,-0.44402715757028943,0.5180450637592529,1.0157552405300905,41.70854398895454,-12.507410262276302,0.48103611066477076,1,0.06797599792480469,0.23413944244384766,-1.506798267364502,-1.706949234008789,-3.0287017822265625,1,-0.1286219071181992,2.018186994072353,21.472810745239254,1.7105299883701734,22.22054481506348,-1.080805246550638,21.525680541992188,-0.1286219071181992
6338,2009-01-07,20.551359176635746,20.883686065673828,20.392749786376953,20.883686065673828,40425295.0,-0.03851591644746255,1.9545384107670674,2.0952283604704074,40.55555347709625,49.07257697576222,0.6692803238750038,0.6828202796389213,0.16802047291195166,1.0258906644078039,3.461859251921431,0.98187255859375,-0.05979764327453907,-0.6816469192504861,-1.4882653152935035,0.12497147679253118,-1.084956117271993,-0.27833772122897926,1.7925703771135275,8.536540297496419,-43.894276286025644,0.4033091980215082,1,0.7703933715820277,1.057402610778805,-0.71374607086182,-0.8836860656738317,-2.2809658050537145,2,-0.0757074519312646,1.372894124092574,21.374622344970703,2.018186994072353,21.472810745239254,1.7105299883701734,22.22054481506348,-0.0757074519312646
6339,2009-01-08,20.52870178222656,20.657100677490234,20.256797790527344,20.332326889038086,28374909.0,-0.0011024766884978332,-1.304345200516044,-0.5909088300284056,41.16542995154403,48.33563463945896,0.7018014021802976,0.6194563276749534,0.26254265949721756,1.0051653071646705,2.9841702009933453,0.4003028869628906,-0.13624179261103464,-0.6295309066772496,-1.4039632616203193,0.14490144826581997,-1.0167470841487862,-0.24231472920571306,1.7697087004062233,13.636398420520804,-34.72537616499702,0.3872161774715354,1,0.7250747680664098,1.0800600051879918,-0.6910886764526332,-0.8610286712646449,-2.9909381866455043,3,-0.04047096001171413,1.9545384107670674,20.551359176635746,1.372894124092574,21.374622344970703,2.018186994072353,21.472810745239254,-0.04047096001171413
6340,2009-01-09,20.15105628967285,20.72507667541504,20.08308219909668,20.513595581054688,40966678.0,-0.0183959753792452,-1.5757697502592298,-1.84615907611919,40.405897525737814,47.41900523975649,1.0541354793467015,0.9632061208221607,0.6307429690552055,1.3399272052666262,3.200392833686933,0.6419944763183594,-0.17704582379741396,-0.9543062210083022,-1.8492943020760677,-0.059318139940536696,-1.401800261542185,-0.5068121804744194,2.1027455032657727,3.912944183615658,-42.36084144620898,0.44749404053388203,1,1.0158624649047852,1.4577054977416992,-0.2737908363342285,-0.4833831787109375,-2.8096656799316406,4,-0.02961015364284003,-1.304345200516044,20.52870178222656,1.9545384107670674,20.551359176635746,1.372894124092574,21.374622344970703,-0.02961015364284003
6341,2009-01-12,19.592145919799805,20.354984283447266,19.425981521606445,20.18882179260254,45414656.0,-0.027736033379028413,1.0000041062365521,1.6458240168354596,31.076408298336077,47.25991125128206,1.5379714362898689,1.478973438286875,1.1908065105026644,1.8595044266153025,3.728965732339197,0.9290027618408203,-0.14311085212521135,-1.437687969207765,-2.5597624967509063,-0.3156134416646239,-1.9987252329793357,-0.8766507054361945,2.6179393572385443,7.382606072315948,-34.65205821701757,0.5610372637715708,1,1.2462224960327148,1.6956186294555664,0.4078536033630371,-0.16238784790039062,-2.0770397186279297,0,-0.05319975502162355,-1.5757697502592298,20.15105628967285,-1.304345200516044,20.52870178222656,1.9545384107670674,20.551359176635746,-0.05319975502162355
6342,2009-01-13,19.62990951538086,19.66012191772461,19.11631393432617,19.54682731628418,41833104.0,0.001927486439496695,6.578835444383946,-0.13924176070070007,31.55172789139344,46.131077127919745,1.4290741586268894,1.3817812654919663,1.1497888764388904,1.7835545439127074,4.43303284492705,0.543807983398441,-0.16457223316074376,-1.3172204017639153,-2.593637091005931,-0.04080371252189963,-1.955428746384925,-0.6790120571429057,2.4688116114402128,29.059843818124666,-10.287320673586482,0.6382083446210078,1,1.0536251068115234,1.503021240234375,0.42107200622558594,-0.2001514434814453,-1.820241928100586,1,-0.059638295850472534,1.0000041062365521,19.592145919799805,-1.5757697502592298,20.15105628967285,-1.304345200516044,20.52870178222656,-0.059638295850472534
6343,2009-01-14,19.191843032836914,19.448640823364254,18.889728546142575,19.342899322509766,46823790.0,-0.022316276200901597,2.083319742207084,-1.8181546867467113,30.653269307560592,43.495329821234975,1.7134251896993753,1.8103504002143467,1.587479050612714,2.1796555494732353,4.844298607672877,0.7401809692382848,-0.2143337020173277,-1.690332221984864,-3.17905652077539,-0.20160792319433796,-2.434694371380129,-0.9459700725895992,2.727933662434463,16.460881828130244,-24.73621108803808,0.7443621493952631,1,1.3783988952636719,1.8277950286865234,1.2858757972717285,0.2379150390625,-2.0619335174560547,2,-0.044077187826380926,6.578835444383946,19.62990951538086,1.0000041062365521,19.592145919799805,-1.5757697502592298,20.15105628967285,-0.044077187826380926
6344,2009-01-15,18.972810745239254,19.138973236083984,18.051359176635746,19.093656539916992,57215866.0,-0.011412780274562495,9.285778707745557,0.8000050506963883,27.967508251462064,39.57375805144472,1.7123193430692076,1.9440557264656029,1.7782592236085293,2.350078147788995,5.804190088334034,1.1404838562011683,-0.18123205563428613,-1.7919174194335987,-3.4904612808501057,-0.0933735580170918,-2.641189350141854,-0.9426454887253435,2.7045620981018175,34.46331069098379,-8.487195420602092,0.8492719307082538,1,0.9629898071289098,1.450149536132816,1.8353466987609899,0.4947118759155309,-1.412387847900387,3,-0.03702231488465546,2.083319742207084,19.191843032836914,6.578835444383946,19.62990951538086,1.0000041062365521,19.592145919799805,-0.03702231488465546
6345,2009-01-16,19.055891036987305,19.59969711303711,18.791540145874023,19.53927421569824,44140306.0,0.004378913217636837,1.675002367498974,3.999999999999853,27.967478673277796,36.9062864837635,1.2662881802469848,1.7803415096506754,1.63151687657804,2.226216632020993,6.742681724967789,0.8081569671630859,-0.2297399378871532,-1.5996981620788588,-3.4442503280657455,0.2448540039080278,-2.521974245072304,-0.6774220790854137,2.258880439683235,43.60656850723188,0.060241304985844124,0.9222760829934435,1,0.8081569671630859,1.1782474517822266,1.9052119255065918,0.41163158416748047,-1.1480369567871094,4,-0.07966709289319396,9.285778707745557,18.972810745239254,2.083319742207084,19.191843032836914,6.578835444383946,19.62990951538086,-0.07966709289319396
6346,2009-01-20,18.89728164672852,19.448640823364254,18.791540145874023,19.01812744140625,45425910.0,-0.008323378316496766,-2.954521453660531,0.24999999999999448,27.38853861765503,33.192423554895896,1.1411417725105508,1.8744439365489818,1.7751716877366484,2.3415024890035028,7.63856210990367,0.6571006774902308,-0.3735290453168325,-1.6563438415527294,-3.654555753201958,0.3418680700964991,-2.6554497973773437,-0.6572378857281151,2.091148599938542,52.58217687962025,8.305463693713222,0.9991059558246138,1,0.570240974426266,1.2537755966186488,2.160120487213131,0.570240974426266,-0.7024173736572301,1,-0.08233411905868815,1.675002367498974,19.055891036987305,9.285778707745557,18.972810745239254,2.083319742207084,19.191843032836914,-0.08233411905868815
6347,2009-01-21,19.47885131835937,19.49395751953125,18.972810745239254,19.048337936401367,50357810.0,0.030775308454564554,1.2622861235422609,-3.562501972915887,31.73650204502725,32.21252895133268,0.2932112696084346,1.2166514800192338,1.2133417017765957,1.7125565816219463,8.560460280352292,0.5966758728027308,-0.6257232061364206,-0.9867832183837919,-3.0127746670194,1.0392082302518162,-1.999778942701596,0.026212505934012142,1.2158718213045567,92.1951279603336,49.5414676725884,1.0129957243178038,1,-0.09063339233398082,0.6722059249877965,1.578550815582279,-0.011328697204586291,-1.5256786346435511,2,-0.10081421563789084,-2.954521453660531,18.89728164672852,1.675002367498974,19.055891036987305,9.285778707745557,18.972810745239254,-0.10081421563789084
6348,2009-01-22,19.267372131347656,19.56193351745605,18.859516143798828,19.01812744140625,39944286.0,-0.010856861298201403,-1.4799927270768112,0.578947601600267,27.65318463691831,30.71116836081871,0.3390587754247747,1.341034348302081,1.417917772918777,1.8625272622606097,9.44195776929574,0.702417373657223,-0.7913437381670292,-1.0993198394775376,-3.1578204448682214,0.9591807659131462,-2.1285701421728795,-0.07006953678219574,1.1630146120134555,78.53666348433983,38.40103141027903,1.0292503026953412,1,0.12084579467773438,0.8836851119995117,1.8032474517822266,0.2001504898071289,-1.8655586242675781,3,-0.07565663517214805,1.2622861235422609,19.47885131835937,-2.954521453660531,18.89728164672852,1.675002367498974,19.055891036987305,-0.07565663517214805
6349,2009-01-23,19.728097915649414,19.879154205322266,18.70090675354004,18.93504524230957,45169054.0,0.023912227425771482,1.1517254111065829,3.1818237472833575,24.137903736542057,28.903613495352513,-0.27622345724729414,0.8275614375151257,0.9440562639979042,1.3452419672045117,10.207402386340272,1.1782474517822266,-1.0003583518300125,-0.5781711578369126,-2.63718505100692,1.4808427353330949,-1.6076781044219182,0.4513357887480929,0.4643860710391614,87.17957849648963,52.13357802785818,1.0295069465850044,1,-0.5249261856079102,0.4229593276977539,1.2669930458068848,-0.2605752944946289,-2.605741500854492,4,-0.13169989379500846,-1.4799927270768112,19.267372131347656,1.2622861235422609,19.47885131835937,-2.954521453660531,18.89728164672852,-0.13169989379500846
6350,2009-01-26,20.26435089111328,20.475830078125,19.569486618041992,19.569486618041992,47786205.0,0.027182193527054643,-1.6086920718401136,0.8761893080127373,36.8852211301652,29.54903714333353,-0.888109759654661,0.24435115301977106,0.40403686482813583,0.7518380154290583,10.730863757548484,0.9063434600830078,-1.045400982720654,-0.004153919219969993,-2.0355987386859695,2.0272909002460295,-1.0198763289529715,1.0115684905130315,-2.2129917144775355,88.08516491487485,52.88828846270821,1.0157224097330004,1,-1.0007562637329102,-0.11329364776611328,0.7307400703430176,-0.7968282699584961,-2.892749786376953,0,-0.13343274641775937,1.1517254111065829,19.728097915649414,-1.4799927270768112,19.267372131347656,1.2622861235422609,19.47885131835937,-0.13343274641775937
6351,2009-01-27,19.584592819213867,19.984893798828125,19.41087532043457,19.652568817138672,45933002.0,-0.03354452731064361,-1.7636171629284418,-0.0978262958093267,32.75107308285112,29.682297720162158,-0.2341602161345655,0.8480220964024028,1.1000532184786067,1.367861978734524,11.298006397263494,0.8534755706787109,-1.1169109185107722,-0.6080057144165032,-2.62157737108506,1.4055659422520534,-1.6147915427507797,0.39878011391777335,-1.4847442245483364,49.78728114243835,14.777346812702284,1.0067858283342783,1,-0.3209981918334961,0.5664644241333008,1.4104981422424316,-0.11707019805908203,-2.545318603515625,1,-0.0856151952962062,-1.6086920718401136,20.26435089111328,1.1517254111065829,19.728097915649414,-1.4799927270768112,19.267372131347656,-0.0856151952962062
6352,2009-01-28,19.569486618041992,19.924470901489254,18.708459854125977,19.07099723815918,74461098.0,-0.0007713308778650729,1.0125003945831683,-7.33331462723421,38.793090686481484,30.586722317820037,-0.25538256116399793,0.7875076479528076,1.0709486523177176,1.3286293775782738,12.341219530551651,1.2160110473632777,-1.1638395865715694,-0.5494714736938491,-2.539793409276399,1.4408504618887008,-1.544632441485124,0.44568949409742586,-1.4221183937072723,48.93619079038569,10.140602473607196,0.9951609677912747,1,-0.3058919906616211,0.5815706253051758,1.4256043434143066,-0.10196399688720703,-2.5151062011718786,2,-0.07024314800897113,-1.7636171629284418,19.584592819213867,-1.6086920718401136,20.26435089111328,1.1517254111065829,19.728097915649414,-0.07024314800897113
6353,2009-01-29,18.66314125061035,19.29002952575684,18.37613296508789,19.29002952575684,58885032.0,-0.04631421279064318,1.915660084583299,-1.257575989470147,32.281172000479714,31.0660182899331,0.6348397777948307,1.5646864111011745,1.94647579053877,2.17577874217492,13.60932497922036,1.1933536529541016,-1.1418656067369177,-1.322886276245118,-3.3300229722567316,0.6842504197664958,-2.3264546242509248,-0.31931792823931104,-0.4692037891998275,13.66903272574002,-27.1396073310526,1.0035683480058066,1,0.7628402709960938,1.4879159927368164,2.2432031631469727,0.8043813705444336,-2.2583065032958984,3,-0.038041214893088426,1.0125003945831683,19.569486618041992,-1.7636171629284418,19.584592819213867,-1.6086920718401136,20.26435089111328,-0.038041214893088426
6354,2009-01-30,18.595165252685547,18.844411849975586,18.315710067749023,18.708459854125977,50411697.0,-0.0036422592002073317,1.7450867767571985,0.18072534761310635,34.298760007499,31.769493993735463,0.7192500987503756,1.4776168877626112,2.0036353231481954,2.170899700660648,14.440229884099276,0.5287017822265625,-1.1291125581488899,-1.2443365097045884,-3.2055611335133065,0.7168881141041297,-2.2249488216089475,-0.2637241978002294,-0.35558993894073154,12.937021257808878,-31.194537039615767,0.9806123119043586,1,0.8006048202514648,1.555891990661621,2.216768264770508,0.8723573684692383,-1.2084579467773402,4,-0.06417537727625855,1.915660084583299,18.66314125061035,1.0125003945831683,19.569486618041992,-1.7636171629284418,19.584592819213867,-0.06417537727625855
6355,2009-02-02,19.00302124023437,19.214502334594727,18.489425659179688,18.859516143798828,35807977.0,0.021933442483923038,1.559994882017024,-1.2666543207797798,43.86791085578961,33.60053535352819,0.3387265668664625,0.8604694989443828,1.5943489211578914,1.6918206975937125,14.691840056135403,0.7250766754150391,-1.0662980175799994,-0.6756043434143102,-2.316086966010676,0.9648782791820558,-1.4958456547124932,0.1446369678838728,-0.7187208312019528,41.17648403156984,-7.289473955196527,0.8202413112981825,2,0.39274883270264027,1.1480360031127965,1.6521902084350621,0.4645013809204137,-1.367069244384762,0,-0.09896662228938569,1.7450867767571985,18.595165252685547,1.915660084583299,18.66314125061035,1.0125003945831683,19.569486618041992,-0.09896662228938569
6356,2009-02-03,19.161630630493164,19.335346221923828,18.71601104736328,19.214502334594727,41609480.0,0.008346535440531655,3.205162075708717,-0.3684308461150042,45.24538516925338,35.1015223673311,0.24759583094299487,0.5479269628524825,1.4687501944991155,1.4742473101410525,15.235622274867778,0.6193351745605469,-0.960337492135892,-0.4014359474182143,-1.820421951415799,1.0175500565793705,-1.110928949417005,0.3080570545805763,-0.8459205627441406,52.582120660996445,1.5927882098697097,0.7094930019987921,2,0.23413944244384766,0.9894266128540039,1.4935808181762695,1.0989437103271484,-0.7703914642333984,1,-0.09341739021460127,1.559994882017024,19.00302124023437,1.7450867767571985,18.595165252685547,1.915660084583299,18.66314125061035,-0.09341739021460127
6357,2009-02-04,18.625377655029297,19.592145919799805,18.42900276184082,19.27492332458496,47171737.0,-0.02798576936403796,-1.2318876117870743,12.28531746031746,44.36089540302211,36.95793467467596,0.7264454430845397,0.9145419154066907,2.0499943128824327,1.9476987878937067,15.970823629897973,1.1631431579589844,-0.8686050967135941,-0.8002266883850098,-1.9952897766550706,0.39483639988505104,-1.3977582325200402,-0.20269514424997936,-0.2664651870727539,24.260332924897643,-29.81204716935603,0.5975315441350304,2,0.7703924179077148,1.525679588317871,2.0298337936401367,1.6351966857910156,-0.29456138610839844,2,-0.08515818947181286,3.205162075708717,19.161630630493164,1.559994882017024,19.00302124023437,1.7450867767571985,18.595165252685547,-0.08515818947181286
6358,2009-02-05,18.99546813964844,19.25226593017578,18.43655586242676,18.55740165710449,39370861.0,0.019870227142439134,-1.4000011223691113,-0.6744198338565192,50.21896653106073,39.85583054073359,0.35059844363677684,0.44471202138130295,1.7135658210336864,1.516562493429138,17.074488237407557,0.8157100677490199,-0.7445582043911294,-0.35234165191650035,-1.4362418553059442,0.7315585514729435,-0.8942917536112205,0.18960844977821978,-0.5942173194885285,53.25438570275871,-3.1621558860383274,0.5419501016947211,2,0.40030193328857067,1.155589103698727,1.7522659301757777,1.2651062011718714,-0.5966758728027379,3,-0.10218688523536712,-1.2318876117870743,18.625377655029297,3.205162075708717,19.161630630493164,1.559994882017024,19.00302124023437,-0.10218688523536712
6359,2009-02-06,19.697885513305664,19.924470901489254,19.00302124023437,19.01812744140625,40836264.0,0.036978155447040306,-1.5957407939735764,1.5517235373770284,55.54107596866353,41.928703300566745,-0.39845729129633156,-0.3406022539035618,1.0110561358953554,0.7756185388241192,17.7508725294106,0.9290027618408132,-0.6607015594685635,0.39161653518676687,-0.5569583155645432,1.340191385938077,-0.0826708901888864,0.8659039605624201,-1.2688827514648438,84.84853122736152,25.704054070259915,0.474287425375655,2,-0.5475835800170898,0.4531717300415039,1.0989422798156738,0.5626888275146484,-0.5362548828125,4,-0.16717788128917688,-1.4000011223691113,18.99546813964844,-1.2318876117870743,18.625377655029297,3.205162075708717,19.161630630493164,-0.16717788128917688
6360,2009-02-09,19.55438041687012,19.81117820739746,19.41087532043457,19.728097915649414,29465752.0,-0.007285304625138989,1.3555675275261794,-0.2555578314706631,55.68626751927092,44.477058237946714,-0.4092940777016736,-0.25728155995590996,1.14427735265836,0.8803362311058827,18.275417554315787,0.4003028869628906,-0.534113782019709,0.27794523239136026,-0.5931237122408071,1.1490141770235276,-0.15758923992472518,0.7134797047074457,-1.1178245544433594,75.25253298233842,14.64685183545673,0.4355344723160839,2,-0.4342899322509801,0.5966768264770472,1.6748495101928675,0.7061939239501918,-0.14350509643555043,0,-0.11085358189573735,-1.5957407939735764,19.697885513305664,-1.4000011223691113,18.99546813964844,-1.2318876117870743,18.625377655029297,-0.11085358189573735
6361,2009-02-10,18.549848556518555,19.62990951538086,18.42900276184082,19.41087532043457,50484385.0,-0.051371193509405555,-1.1780842768731556,4.956476865983105,42.50913778609509,44.889952360126,0.48391212623551993,0.7011063551679015,2.099856764708548,1.852870170119317,18.539399611118732,1.200906753540039,-0.4493774828218129,-0.6744717597961412,-1.5896135003042424,0.2406699807119601,-1.13204263005019,-0.2169008895420923,1.9259815216064453,8.080800350995357,-46.5243441283817,0.45757087025405,2,0.5702419281005859,1.3859519958496094,2.78889799118042,1.7107257843017578,0.7854976654052734,1,-0.04926706317221097,1.3555675275261794,19.55438041687012,-1.5957407939735764,19.697885513305664,-1.4000011223691113,18.99546813964844,-0.04926706317221097
6362,2009-02-11,18.45921516418457,18.791540145874023,18.24018096923828,18.791540145874023,34614656.0,-0.004885937049989297,2.318192775233307,0.38596359093184707,43.35403894277478,46.1202709092699,0.4475564742139646,0.73734119571467,2.1353359339092037,1.9072770435122806,18.59165091398339,0.5513591766357422,-0.49259223879635883,-0.7065704345703132,-1.6613818468691903,0.2482409777285639,-1.18397614071975,-0.22916472842087643,1.9756783676147478,13.004542196221545,-36.979997636096705,0.47740570614943834,2,0.6231107711791992,1.4048328399658203,3.0324769020080566,1.8013591766357422,0.6722049713134766,2,-0.003682496645723843,-1.1780842768731556,18.549848556518555,1.3555675275261794,19.55438041687012,-1.5957407939735764,19.697885513305664,-0.003682496645723843
6363,2009-02-12,18.34592056274414,18.43655586242676,17.76435089111328,18.25528717041016,53648877.0,-0.006137563294687065,3.944428856028405,-0.2727251856698356,37.94464838204269,46.52536961755253,0.5711876958474846,0.8263809876843631,2.2299808918757336,1.9670378320846709,18.593694412407082,0.6948642730712891,-0.4591929839142992,-0.7775689125061049,-1.800066206611234,0.2449283815990242,-1.2888175595586695,-0.2663202654535404,2.0011844665527363,26.92302598176645,-17.598299746813346,0.5112486470525649,2,0.4984903335571289,0.9780979156494141,3.1797595024108887,1.9146537780761719,1.9864063262939453,3,-0.0008233053103868793,2.318192775233307,18.45921516418457,-1.1780842768731556,18.549848556518555,1.3555675275261794,19.55438041687012,-0.0008233053103868793
6364,2009-02-13,18.27039337158203,18.6933536529541,18.24018096923828,18.361026763916016,31137302.0,-0.004116838449387261,-4.999974746837041,-1.0000000000000393,31.088829361547567,45.10547167374786,0.6658192444377633,0.892337263268729,2.259299494951833,2.002761461386612,17.75969328900632,0.4531726837158203,-0.48203989229525845,-0.8179752349853509,-1.9082700070272445,0.27231953705654277,-1.3631226210062977,-0.27282784896440404,1.9217464094238288,24.723262018381796,-13.697327868117341,0.5451473860209461,2,0.5740175247192383,0.9743204116821289,3.194863796234131,2.031722068786621,1.6163139343261719,4,0.007027702833338312,3.944428856028405,18.34592056274414,2.318192775233307,18.45921516418457,-1.1780842768731556,18.549848556518555,0.007027702833338312
6365,2009-02-17,17.537763595581055,18.013595581054688,17.36404800415039,17.83987808227539,50460288.0,-0.040099288564882096,-1.0000058728699834,3.3333684077612693,30.780136661465576,43.498221839549224,1.3060941121177052,1.5867549795821247,2.910931928113566,2.696470860866757,17.77598464518335,0.9063453674316406,-0.4027805071803314,-1.474698638916017,-2.767155567924661,-0.1822417099073732,-2.120927103420339,-0.8284701744116951,2.5087088520312513,7.666646464034263,-28.10511419260288,0.6462284645043211,2,1.1064958572387695,1.5067987442016602,3.893505573272705,2.7643518447875977,2.2356510162353516,1,0.09259259460660485,-4.999974746837041,18.27039337158203,3.944428856028405,18.34592056274414,2.318192775233307,18.45921516418457,0.09259259460660485
6366,2009-02-18,17.34139060974121,17.673715591430664,17.18277931213379,17.63595199584961,37765511.0,-0.011197150923469179,1.6530744770219499,0.9749992108336754,29.76681058850916,41.87665686015889,1.3601467292995295,1.7503281751166746,3.044513131974661,2.8496127008197583,17.84301398300587,0.490936279296875,-0.3414245523032058,-1.5932770729064956,-3.0866157766659548,-0.09993836914703635,-2.3399464247862234,-0.8466077210267677,2.4904878823941416,9.859221724006288,-23.245694987692538,0.7466693518797295,2,1.2122344970703125,1.4879140853881836,4.046449661254883,3.040029525756836,2.560422897338867,2,0.11933787533341556,-1.0000058728699834,17.537763595581055,-4.999974746837041,18.27039337158203,3.944428856028405,18.34592056274414,0.11933787533341556
6367,2009-02-19,17.515106201171875,17.847431182861328,17.454683303833008,17.567975997924805,37104570.0,0.010017396836276893,-3.5217343566432797,0.17948651536245022,37.974693154397166,40.5161820405296,1.131350321669931,1.498794453009566,2.8092167109161004,2.6200920850688227,17.88336111618485,0.5060405731201172,-0.36894806842790473,-1.3213742256164558,-2.918674021208556,0.27592556997564444,-2.120024123412506,-0.5227243278204057,2.0518623729633205,22.000035354606705,-13.003100318602524,0.7986498977960508,2,1.0385189056396484,1.3141984939575195,3.5479602813720703,2.866313934326172,2.1223564147949254,3,0.10392400707397176,1.6530744770219499,17.34139060974121,-1.0000058728699834,17.537763595581055,-4.999974746837041,18.27039337158203,0.10392400707397176
6368,2009-02-20,17.809667587280273,18.08157157897949,17.296073913574222,17.469789505004886,52848652.0,0.016817562093268457,-1.2857182501359825,-6.428586889858875,42.14502034951033,39.02773141617925,0.7273865068687932,1.1483000253036018,2.4106691979568495,2.27171617100937,17.69274405581953,0.7854976654052663,-0.41540162186296925,-0.9539276123046889,-2.6007058605773707,0.6928506359679929,-1.7773167364410298,-0.130538488168348,1.5188820606547822,41.499994949341904,3.552567866331323,0.8233891241363401,2,0.6873111724853516,1.019637107849121,3.098565101623535,2.5717525482177734,1.193353652954098,4,0.07421545302517463,-3.5217343566432797,17.515106201171875,1.6530744770219499,17.34139060974121,-1.0000058728699834,17.537763595581055,0.07421545302517463
6369,2009-02-23,17.12990951538086,18.08912467956543,17.016616821289062,17.975830078125,48201544.0,-0.0381679258508395,-1.0000035568075518,-2.4888941266260627,32.23494696442906,36.422029132307934,1.1226256977801334,1.7111601070607492,2.9963644046377738,2.9202950995602777,18.048840886937477,1.0725078582763672,-0.4381254120337026,-1.5037762641906731,-3.2378045904625345,0.2302520620811883,-2.370790427326604,-0.6367621010547424,1.9840630989740689,10.563343962240998,-25.86129371991189,0.8670141631359304,2,1.1933536529541016,1.6163139343261719,3.6650304794311523,3.2515106201171875,1.9033241271972656,0,0.18694887855547582,-1.2857182501359825,17.809667587280273,-3.5217343566432797,17.515106201171875,1.6530744770219499,17.34139060974121,0.18694887855547582
6370,2009-02-24,17.560422897338867,17.6812686920166,16.842899322509766,17.137462615966793,52269931.0,0.02513226246591982,1.5227322946947934,-0.5000000000000042,35.55858320001376,35.649745289410006,0.4241261386548807,1.1253879754624698,2.5011481848617763,2.458739317944719,19.289851467786416,0.8383693695068359,-0.5217091937895688,-0.9380664825439453,-2.5544185026377306,0.67828553754984,-1.746242492590838,-0.12989047249705266,1.3018670218481567,57.57574829999648,22.23676518337666,0.8081760100468928,2,0.25679683685302734,1.0989418029785156,2.61895751953125,2.8209972381591797,2.0166168212890625,1,0.13247314271240374,-1.0000035568075518,17.12990951538086,-1.2857182501359825,17.809667587280273,-3.5217343566432797,17.515106201171875,0.13247314271240374
6371,2009-02-25,17.907854080200195,18.2175235748291,17.484893798828125,17.719032287597656,81088115.0,0.0197848983986586,-1.2298923975861298,0.4464291351187996,43.30041142589294,35.64378667642314,-0.026763308329286417,0.6808041352458716,2.0951261986915313,2.0799207179761794,20.12995449123835,0.7326297760009766,-0.7014932101239317,-0.506798362731935,-2.058603935025072,1.0450072095612022,-1.2827011488785018,0.2691044234146318,0.6717211554520119,77.47242607524085,39.04946849564924,0.7759027861465685,2,-0.13972759246826172,0.7515106201171875,2.1412391662597656,2.4735660552978516,2.137462615966797,2,0.10417554907814819,1.5227322946947934,17.560422897338867,-1.0000035568075518,17.12990951538086,-1.2857182501359825,17.809667587280273,0.10417554907814819
6372,2009-02-26,18.19486427307129,18.43655586242676,17.998489379882812,18.16465377807617,55265878.0,0.016027056708510123,-1.4166565829278113,0.15999474731559404,42.40687844949065,36.13959001725069,-0.3969596564828137,0.30096082936114854,1.7458084833078757,1.7643205638647999,20.179590509159915,0.528701782226566,-0.8821586588086348,-0.1510570526123054,-1.6062591963200177,1.3041450910954069,-0.8786581244661633,0.5765440192415525,-1.3519649505615234,84.8341481805069,46.29256934098048,0.727601071853857,2,-0.42673778533935547,0.46450042724609375,1.6144256591796875,2.186555862426758,2.069486618041992,3,0.09381489239989027,-1.2298923975861298,17.907854080200195,1.5227322946947934,17.560422897338867,-1.0000035568075518,17.12990951538086,0.09381489239989027
6373,2009-02-27,17.95317268371582,18.232627868652344,17.620845794677734,17.70392608642578,49936911.0,-0.013283506033797465,-1.945457383846129,8.250331460318494,31.86812620468578,36.22617855537716,-0.242320754038456,0.5130400134046909,1.9466657961373173,1.9739175549496508,20.05553627257166,0.6117820739746094,-0.9065102384792745,-0.3572502136230469,-1.814506707478099,1.1000062802320052,-1.0858784605505711,0.3713780333044774,-1.0784002304077163,69.66829636101404,35.45645494457898,0.7286282469275257,2,-0.3134450912475586,0.7061920166015625,1.816464900970459,2.4282474517822266,2.1299095153808594,4,0.09381572616291334,-1.4166565829278113,18.19486427307129,-1.2298923975861298,17.907854080200195,1.5227322946947934,17.560422897338867,0.09381572616291334
6374,2009-03-02,17.401813507080078,17.998489379882812,16.193353652954098,17.220544815063473,57649740.0,-0.030710960471952986,1.6263769656318865,0.7272664661723323,29.377712400983057,36.070353637545765,0.19318932101363373,1.0228545905099153,2.423158150793572,2.5048455056026313,20.28279271282291,1.8051357269287145,-0.9510233104446684,-0.8489418029785156,-2.354046920335275,0.6561633143782437,-1.6014943616568935,-0.09638924430013773,1.0347423553466832,53.87208736790908,23.825022738868917,0.7525525586783791,3,-0.08685874938964844,0.9327783584594727,2.367824077606201,2.9796066284179688,1.8806629180908203,0,0.09201384283901382,-1.945457383846129,17.95317268371582,-1.4166565829278113,18.19486427307129,-1.2298923975861298,17.907854080200195,0.09201384283901382
6375,2009-03-03,17.122356414794922,18.0362548828125,16.865558624267578,17.484893798828125,63768342.0,-0.01605907868001555,-1.672416870942601,-1.9999999999999607,34.11764306423211,36.553779468181645,0.4554159551863002,1.2165668981703064,2.625635910962721,2.775545860137651,21.041733165112174,1.1706962585449219,-0.9649912753075078,-1.0343656539916992,-2.5761286056491173,0.5073972976657188,-1.8052471298204082,-0.2634841781629902,1.269335403442387,41.4141336843287,8.233702926488284,0.7708814758287088,3,0.1925983428955078,1.212235450744629,2.554758071899414,3.259063720703125,2.054380416870117,1,0.11160129958117615,1.6263769656318865,17.401813507080078,-1.945457383846129,17.95317268371582,-1.4166565829278113,18.19486427307129,0.11160129958117615
6376,2009-03-04,17.371601104736328,17.696374893188477,17.031721115112305,17.424470901489258,49385994.0,0.014556681563177909,1.2278482631197036,0.1458326756947294,38.3116773972701,36.591222161834196,0.23569291444241358,0.8709982624487367,2.3104605298934437,2.531085262086208,22.013982233129504,0.6646537780761719,-0.9345518905109955,-0.6956194877624498,-2.1991080746224902,0.8078690990975907,-1.4473637811924682,0.05612480566756872,0.9761239501953156,52.525244795439775,16.099010717715288,0.7517442934300198,3,-0.05664634704589844,0.7175226211547852,2.3357248306274414,3.0098190307617188,2.341390609741211,2,0.12695655400988315,-1.672416870942601,17.122356414794922,1.6263769656318865,17.401813507080078,-1.945457383846129,17.95317268371582,0.12695655400988315
6377,2009-03-05,17.039274215698242,17.719032287597656,16.752265930175778,17.039274215698242,64371026.0,-0.01913046972667809,-2.368426648944978,-0.0,36.58914358403537,35.97390252122587,0.5514116808566847,1.1366840151103155,2.5618961693056193,2.8871757639633984,22.808034187427907,0.9667663574218786,-0.8548449063474948,-0.948641204833983,-2.4948840816843116,0.5976016720163457,-1.7217626432591473,-0.1755197664088186,1.2653634111938494,41.48145238302352,3.693957717281137,0.7731214384251648,3,0.2756805419921875,1.019638061523434,2.6680517196655273,3.3421459197998047,2.6132946014404297,3,0.17641845787652688,1.2278482631197036,17.371601104736328,-1.672416870942601,17.122356414794922,1.6263769656318865,17.401813507080078,0.17641845787652688
6378,2009-03-06,17.054380416870114,17.6812686920166,16.480363845825195,17.197885513305664,63394709.0,0.0008865519141627587,1.1632634830321833,-100.0,37.36262821399726,36.543644882289,0.4670124036597123,1.0210499417048418,2.4641629552895346,2.903156943021589,23.715811163445565,1.2009048461914062,-0.7454659499121981,-0.8364806175231969,-2.3599498203202316,0.6869885852738378,-1.598215218921716,-0.0747460161246778,1.2080315305432165,46.721264816898085,6.980452376180068,0.7617346013985181,3,0.26057434082031605,1.0045318603515625,2.652945518493656,3.3270397186279332,2.0392761230468786,4,0.18821970636164997,-2.368426648944978,17.039274215698242,1.2278482631197036,17.371601104736328,-1.672416870942601,17.122356414794922,0.18821970636164997
6379,2009-03-09,16.404834747314453,17.205438613891598,16.32930564880371,16.684289932250973,51163729.0,-0.03808673511898053,-3.0701776149357647,1.9473537308274345,38.01918041311347,36.81704457263341,1.1207486698711584,1.4875041771754596,3.03181328380375,3.5363103213315057,25.687934749369845,0.8761329650878871,-0.7302048887120627,-1.3213737487792976,-2.730014747272371,0.08726724971377564,-2.0256942480258324,-0.6170532495327627,1.8161960342096926,4.4248005157928025,-37.74671283182611,0.7043204992465363,3,0.9101200103759766,1.654077529907223,3.3836846351623535,3.9765853881835938,2.817218780517578,0,0.22421728157818666,1.1632634830321833,17.054380416870114,-2.368426648944978,17.039274215698242,1.2278482631197036,17.371601104736328,0.22421728157818666
6380,2009-03-10,17.386707305908207,17.439577102661133,16.563444137573242,16.691843032836914,58785865.0,0.05985263330704926,1.1886803240999935,-2.4864962631812886,50.41095426004194,37.60710488753885,0.1247633675325659,0.35300727032570123,1.9750879886696708,2.5362321480788346,27.624330381000096,1.0347423553466797,-0.7381896849089742,-0.23111753463744833,-1.351586242760316,0.8893511734854194,-0.7913518886988804,0.32911681942398374,0.7937699330445369,76.08702514489806,28.596051045904105,0.5602343540614337,3,-0.07175254821777699,0.6722049713134695,2.386706352233883,2.99471282958984,2.2432022094726527,1,0.10903554571362029,-3.0701776149357647,16.404834747314453,1.1632634830321833,17.054380416870114,-2.368426648944978,17.039274215698242,0.10903554571362029
6381,2009-03-11,17.63595199584961,17.854984283447266,17.333837509155273,17.55286979675293,44860562.0,0.01433535893577198,1.0,0.11956608263863856,51.08108015875454,38.57090507745706,-0.18674493503358391,0.0335029474148314,1.649665108605923,2.294889505779018,28.33673331398919,0.5211467742919922,-0.61961305494642,0.06382198333740163,-0.9676091265273996,1.0952530932022029,-0.45189357159500076,0.579537538269804,0.5047827713831623,85.64361572456384,33.485361013716954,0.5157155549324011,3,-0.4229612350463867,0.42296028137206676,2.1374616622924805,2.7454681396484375,1.9637451171875,2,0.08736612779270625,1.1886803240999935,17.386707305908207,-3.0701776149357647,16.404834747314453,1.1632634830321833,17.054380416870114,0.08736612779270625
6382,2009-03-12,18.391239166259766,18.451662063598636,17.58308219909668,17.74169158935547,52899758.0,0.04282656079966096,1.254899630608939,7.818131729378544,54.8064970019197,41.11961294381639,-1.0183358099971898,-0.766433364433535,0.8273535303215809,1.5418463444067498,28.590436082291802,0.8685798645019567,-0.5253938568860903,0.8225079536438002,-0.1969941788240881,1.8420100861116886,0.3127568874098543,1.3322590198777462,-2.1978855133056676,97.1530277894107,41.84357991306038,0.5097510662339448,3,-1.0687313079833984,-0.3323268890380895,1.3821744918823242,1.9901809692382812,0.7099685668945312,3,0.07186859657845335,1.0,17.63595199584961,1.1886803240999935,17.386707305908207,-3.0701776149357647,16.404834747314453,0.07186859657845335
6383,2009-03-13,18.3308162689209,18.6933536529541,18.021148681640625,18.602718353271484,36811437.0,-0.003285417409486846,1.9666614757168772,-0.4186022610483042,61.0570278450087,44.63953688204146,-1.004326347810327,-0.7454180324547721,0.8096588866510359,1.6062348404625837,28.29664739589922,0.6722049713134766,-0.5106424861577139,0.7628402709960938,-0.2542573314323775,1.779937873424565,0.2542914697818581,1.2713890722103294,-2.0922964477539097,84.66455066070054,22.716204675336982,0.508548801214235,3,-0.8194866180419922,-0.2719039916992223,1.4425973892211914,2.0506038665771484,0.7628402709960938,4,0.07210549322120197,1.254899630608939,18.391239166259766,1.0,17.63595199584961,1.1886803240999935,17.386707305908207,0.07210549322120197
6384,2009-03-16,18.398792266845703,18.78398895263672,18.391239166259766,18.50453186035156,38646898.0,0.003708290832637573,-5.500015783326494,0.38888849917574364,58.2712444756065,47.32327037219417,-1.023657032821923,-0.8466918245962596,0.6561704057065967,1.522158335343267,28.33233803893028,0.4531726837158203,-0.5121024583477123,0.8243963241577141,-0.2127918761105967,1.861584524426025,0.3058022240235587,1.3429904242918695,-2.062079092407231,82.65305508909513,19.319162892229066,0.5185941001341557,3,-0.8421449661254883,-0.339879989624027,1.3746213912963867,1.9826278686523438,1.0422954559326172,0,0.03776684159445742,1.9666614757168772,18.3308162689209,1.254899630608939,18.391239166259766,1.0,17.63595199584961,0.03776684159445742
6385,2009-03-17,19.161630630493164,19.244712829589844,18.17220497131348,18.37613296508789,49908445.0,0.04146132814500447,1.2539678722103564,-7.428604928027956,61.432508995183106,49.89225166085117,-1.6391810415549948,-1.5617059332041592,-0.20748025429292483,0.7626872065454435,27.389715625838107,1.0725078582763636,-0.4178779824426613,1.506041336059571,0.2498162647783495,2.7622664073407925,0.8779288004189603,2.134153871700182,-2.678080909362798,95.65213919462913,32.69776482386099,0.6281125356406112,3,-1.3746213912963867,-1.1593647003173828,0.48904895782470703,1.2197895050048828,0.09818840026855469,1,0.003153327527497085,-5.500015783326494,18.398792266845703,1.9666614757168772,18.3308162689209,1.254899630608939,18.391239166259766,0.003153327527497085
6386,2009-03-18,19.41087532043457,19.826284408569336,18.96525764465332,19.07099723815918,49461065.0,0.013007488493425257,-2.1232988549486285,0.4326913971157792,61.16504242274802,52.6229070873748,-1.753090134630927,-1.7370184425672122,-0.532614134731034,0.5418098397540021,26.292811505235687,0.8610267639160156,-0.2427472960618644,1.6518117904663079,0.18182062240328278,3.121802958529333,0.9168162064347953,2.3868073744978204,-2.706432550627447,81.48142479618802,20.415032791561856,0.7349955840315129,3,-1.3330802917480469,-1.4010562896728516,0.22469854354858398,1.1895780563354492,-0.40785408020019887,2,0.01128409674115538,1.2539678722103564,19.161630630493164,-5.500015783326494,18.398792266845703,1.9666614757168772,18.3308162689209,0.01128409674115538
6387,2009-03-19,19.335346221923828,19.7054386138916,19.025680541992188,19.67522621154785,43675450.0,-0.00389107123011756,2.3962025014889816,-1.00000561186123,63.09011526560224,55.48151675977535,-1.4724562630616056,-1.600171129653365,-0.5322511622514625,0.6277065831524986,25.407317790478473,0.6797580718994141,-0.08010102136394792,1.485270690917968,-0.13847675654314884,3.109018138379085,0.6733969671874114,2.2971444146485247,-2.3187192882404837,72.80325355474524,12.295159367735273,0.8118737237305583,3,-1.2575511932373047,-1.3255271911621094,0.19259929656982422,1.2651071548461914,-0.2190322875976598,3,0.013671898505419167,-2.1232988549486285,19.41087532043457,1.2539678722103564,19.161630630493164,-5.500015783326494,18.398792266845703,0.013671898505419167
6388,2009-03-20,19.131420135498047,19.73564910888672,19.055891036987305,19.516616821289066,61531973.0,-0.010546802942403732,-1.5352051559298885,1.1333314627234314,67.53445742130097,58.7609919829073,-1.0537288711282713,-1.3619746177119723,-0.38087031042206476,0.8479144212774798,24.84899080973286,0.6797580718994141,0.0506738992428204,1.2152569770812995,-0.506217276422138,2.936731230584737,0.3545198503295808,2.0759941038330183,-1.833827454326105,57.99087653105223,-3.2179690531218625,0.8607371267517192,3,-0.9365558624267578,-1.1216011047363281,0.3417668342590332,1.4690332412719727,0.2416915893554723,4,-0.0015792033278121398,2.3962025014889816,19.335346221923828,-2.1232988549486285,19.41087532043457,1.2539678722103564,19.161630630493164,-0.0015792033278121398
6389,2009-03-23,20.332326889038086,20.362537384033203,19.418428421020508,19.592145919799805,57799220.0,0.06277143803411511,1.3584977581680349,-1.9215662972755996,77.41937270785512,61.76192736599765,-1.8315386820154167,-2.435534096350743,-1.620720598777094,-0.32606471925172187,24.264841720105323,1.2311172485351562,0.2647797404297698,2.256042861938475,0.2674766947434861,4.244609029133464,1.2617597783409806,3.2503259455359697,-2.7818650351264047,98.62073469672099,33.46597807707843,0.9942830835974945,3,-1.4841394424438477,-2.0543813705444336,-1.2481122016906738,0.12462234497070312,-1.057403564453125,0,-0.060921229325154425,-1.5352051559298885,19.131420135498047,2.3962025014889816,19.335346221923828,-2.1232988549486285,19.41087532043457,-0.060921229325154425
6390,2009-03-24,19.886707305908203,20.279455184936523,19.78852081298828,20.1132926940918,36296401.0,-0.021916802024766424,-1.3214311483098236,-0.3061216075533202,70.78652854380174,63.9514216310029,-1.110814573690302,-1.9043355454991904,-1.2078511146848854,0.10533210626035583,23.494908624494563,0.5438060760498047,0.48203439911805646,1.6941090583801284,-0.43460777488182956,3.8228258916420863,0.6297506417491512,2.7584674750111056,-1.9987963883819404,65.94596881965991,-0.7730271943885896,1.0643584166309783,3,-0.9138975143432617,-1.6087617874145508,-0.8421449661254883,0.5702419281005859,-0.5362548828125,1,-0.02240791179128443,1.3584977581680349,20.332326889038086,-1.5352051559298885,19.131420135498047,2.3962025014889816,19.335346221923828,-0.02240791179128443
6391,2009-03-25,19.773414611816406,20.08308219909668,19.365558624267575,19.992446899414066,51701273.0,-0.005696905593724821,2.5849033229461664,0.9666655442944212,73.44562115128272,66.02243542537657,-0.7402864090430832,-1.7329635888632637,-1.1112821183255832,0.2121612900127161,23.3040055832197,0.7175235748291051,0.7648621950266907,1.4875383377075195,-0.7493863968769006,3.7244630722919396,0.3690759704153095,2.6060007049997296,-1.5885485183093095,55.93224691752581,-13.401665249200853,1.1184623672922096,3,-0.5815715789794922,-1.495469093322754,-0.9290037155151367,0.4833831787109375,-0.12839889526367188,2,-0.02597404601771547,-1.3214311483098236,19.886707305908203,1.3584977581680349,20.332326889038086,-1.5352051559298885,19.131420135498047,-0.02597404601771547
6392,2009-03-26,19.901813507080078,20.067975997924805,19.335346221923828,19.924470901489254,46818626.0,0.006493511504428895,3.731717532567522,0.10344317113098632,73.95173890065635,67.4551810982263,-0.7061339991809881,-1.8202504933632966,-1.2564749311746368,0.07556793019061558,23.408947216808166,0.7326297760009766,0.9282161801121873,1.5305897712707512,-0.8191241842711321,3.8803037268126346,0.3557327934998078,2.7054467490416947,-1.4556268587098486,64.73997130174189,-7.146359699706693,1.174856977770942,3,-0.6344423294067383,-1.6238679885864258,-1.2103486061096191,0.26434993743896484,0.25679588317871094,3,-0.04516132494789793,2.5849033229461664,19.773414611816406,-1.3214311483098236,19.886707305908203,1.3584977581680349,20.332326889038086,-0.04516132494789793
6393,2009-03-27,19.6374626159668,19.86404800415039,19.486404418945312,19.592145919799805,29315214.0,-0.013282753906785127,-1.9411528777379174,-2.0000841821706867,79.07609273727303,69.76683090507814,-0.2647889176628446,-1.5001610789450304,-0.9982136395976546,0.3340837348745964,23.134259416581525,0.4154090881347656,1.0799023593641337,1.182024383544924,-1.2246436357537398,3.588692402843588,-0.021309626104407897,2.385358393194256,-0.9613138793170144,29.411895778246876,-48.90078283129685,1.2033340096493321,3,-0.3700914382934606,-1.359517097473148,-0.9459977149963414,0.5287008285522425,0.3776435852050746,4,-0.026538493889577075,3.731717532567522,19.901813507080078,2.5849033229461664,19.773414611816406,-1.3214311483098236,19.886707305908203,-0.026538493889577075
6394,2009-03-30,19.00302124023437,19.403322219848636,18.791540145874023,19.25226593017578,39880601.0,-0.03230770635390434,1.2191856643719357,-5.500063133969932,65.50724733156773,70.21957960912088,0.5189488942873126,-0.7795800664701034,-0.37029853636313703,0.9463993510790765,21.63603484988281,0.845922470092777,1.1436209666296406,0.4675226211547816,-1.8977422828989141,2.8327875252084773,-0.7151098308720663,1.6501550731816295,1.3595161437988317,14.213250676839534,-61.72144715765933,1.182632452026847,3,0.5740175247192418,-0.7250757217407191,-0.3398795127868617,1.1631422042846715,1.1555881500244176,0,0.019475349732050562,-1.9411528777379174,19.6374626159668,3.731717532567522,19.901813507080078,2.5849033229461664,19.773414611816406,0.019475349732050562
6395,2009-03-31,19.033233642578125,19.327795028686523,18.957704544067386,19.214502334594727,48155601.0,0.001589873629135763,-1.2272677705398145,0.72727203158957,63.99395601876612,70.53390334201178,0.5236784067054607,-0.6949232523172668,-0.4094990339414295,0.8762843783464298,20.112876431477364,0.3700904846191371,1.1819327135012578,0.402191162109375,-1.875479277073559,2.679861601292309,-0.736644057482092,1.541026381700842,1.2978837966918952,18.71355997282689,-53.680010938333865,1.1388352195914668,3,0.5438051223754883,-0.7552881240844727,-0.4984903335571289,1.0498485565185547,0.18881988525390625,1,0.01269829848913151,1.2191856643719357,19.00302124023437,-1.9411528777379174,19.6374626159668,3.731717532567522,19.901813507080078,0.01269829848913151
6396,2009-04-01,19.57703971862793,19.7054386138916,18.708459854125977,18.708459854125977,37849453.0,0.028571397076390115,-1.2956524794350288,-4.79167061249829,62.40126577683022,70.457364509926,0.006617382796989091,-1.1225873893541483,-0.9510462091545655,0.3210201624263469,18.379054599117563,0.996978759765625,1.259816551765141,0.8357253074645996,-1.3983405028072902,3.0697911177364894,-0.2813075976713435,1.9527582126005427,0.7232861747741701,63.88889668311872,-5.150825886334651,1.1170329051359449,4,-0.041541099548339844,-1.2990942001342773,-1.338747501373291,0.24169063568115234,-0.50604248046875,2,-0.011574134740944708,-1.2272677705398145,19.033233642578125,1.2191856643719357,19.00302124023437,-1.9411528777379174,19.6374626159668,-0.011574134740944708
6397,2009-04-02,20.045316696166992,20.46072578430176,19.652568817138672,20.015106201171875,45533287.0,0.023919703094512634,-1.1400045961104879,0.034781482083331504,66.52110176457006,70.3447694369559,-0.39153326206475114,-1.427290140302194,-1.4303248900107732,-0.14211892714795837,16.670646091682805,0.8836860656738317,1.273627815627389,1.1537001609802253,-1.0013015742526328,3.3087018962130834,0.07619929336379627,2.2312010285966544,-1.3368568420410156,76.29303400922166,8.848475777655665,1.0775008676164295,4,-0.460723876953125,-1.7182769775390625,-1.831571102142334,-0.4154081344604492,-0.8912372589111328,3,-0.019969800711145735,-1.2956524794350288,19.57703971862793,-1.2272677705398145,19.033233642578125,1.2191856643719357,19.00302124023437,-0.019969800711145735
6398,2009-04-03,20.26435089111328,20.37009048461914,20.03776359558105,20.1812686920166,33625893.0,0.01092695108120556,1.2564185579693963,2.750110486773155,67.4681761973172,69.23908093578501,-0.48384198112484356,-1.4688181588283413,-1.651224773736864,-0.36686978417631977,14.667019653177393,0.3323268890380895,1.2801509477094406,1.212235832214354,-0.8424339099653473,3.2669055743940554,0.18490096112450516,2.239570703304203,-1.5558910369873047,88.79308843442615,22.31094795047521,1.02733487108985,4,-0.6797580718994141,-1.9373111724853516,-2.050605297088623,-0.7175235748291016,-0.8308162689208949,4,-0.005218104513817101,-1.1400045961104879,20.045316696166992,-1.2956524794350288,19.57703971862793,-1.2272677705398145,19.033233642578125,-0.005218104513817101
6399,2009-04-06,20.08308219909668,20.128398895263672,19.67522621154785,19.939577102661133,35297046.0,-0.008945201007948156,2.870979829906481,1.727266466172318,59.68255406209263,68.0053059933729,-0.3817967417688344,-1.0517806534053378,-1.4888194364822596,-0.19809794637328082,12.253356026935052,0.5891246795654297,1.2809408877746868,0.8470547676086433,-0.8345013281440252,2.528610863361312,0.006276719732309033,1.6878328154849775,-1.3395770263671878,78.44827210860642,15.009209538048992,0.8407780478763336,4,-0.4984893798828125,-1.75604248046875,-1.9335360527038574,-0.5362548828125,-1.019638061523441,0,-0.003384739316949159,1.2564185579693963,20.26435089111328,-1.1400045961104879,20.045316696166992,-1.2956524794350288,19.57703971862793,-0.003384739316949159
6400,2009-04-07,19.2824764251709,19.516616821289066,19.101207733154297,19.4637451171875,33949214.0,-0.039864686405645,1.8947148069139665,-1.2631515989260746,48.79089559723486,65.26589204292313,0.3621715218599526,-0.10737147343415288,-0.7340567289839299,0.5869169791035915,10.039284200189485,0.9818744659423828,1.2590313993894284,-0.04833946228027486,-1.4871783468261555,1.3904994222656057,-0.7677589045532152,0.6710799799926654,-0.5046268402099621,32.75853060655795,-27.225190232852533,0.7194194422729409,4,0.30211639404296875,-0.8874607086181641,-1.4577031135559082,-0.06042194366455078,-0.4154071807861328,1,0.04543674504091233,2.870979829906481,20.08308219909668,1.2564185579693963,20.26435089111328,-1.1400045961104879,20.045316696166992,0.04543674504091233
6401,2009-04-08,19.17673683166504,19.4637451171875,18.957704544067386,19.184289932250977,32595953.0,-0.005483714393024197,-1.2711871661416447,0.04166798194387449,48.51485997281789,62.43957216205219,0.41836726822434045,0.1261881317355389,-0.6544201028533791,0.6901613160837599,8.459259034019379,0.5060405731201136,1.0471110342166163,-0.23111829757690572,-1.433414188414968,0.9711775932611566,-0.8322662429959387,0.3700296478421272,-0.3652297227172845,14.572800552272813,-41.98044333051003,0.6011479454190313,4,0.4078559875488281,-0.7817211151123047,-1.3519635200500488,0.045317649841308594,-0.3851966857910156,2,0.002363107788607932,1.8947148069139665,19.2824764251709,2.870979829906481,20.08308219909668,1.2564185579693963,20.26435089111328,0.002363107788607932
6402,2009-04-09,19.71299171447754,19.86404800415039,19.380664825439453,19.41087532043457,37223863.0,0.027963823434601576,-1.6666666666666667,-39.9989898989899,55.12650010709947,59.77850631425513,-0.16482145641046841,-0.3225020252364672,-1.2105978185704913,0.12447528542653075,7.559959126536624,0.6873111724853516,0.9140274601292013,0.23904895782470703,-0.8696199475105288,1.347717863159943,-0.3152854948429109,0.793383410492325,-0.8685002320227042,53.47597626999152,-2.7758100721223258,0.554334452667618,4,-0.12839889526367188,-1.3179759979248047,-2.0109524726867676,-0.4909372329711914,-1.1404838562011719,3,-0.032567074831511666,-1.2711871661416447,19.17673683166504,1.8947148069139665,19.2824764251709,2.870979829906481,20.08308219909668,-0.032567074831511666
6403,2009-04-13,19.652568817138672,19.81117820739746,19.320241928100586,19.584592819213867,26563015.0,-0.0030651307632058034,1.549028734408501,0.22499936867092604,42.50000736553997,57.22214631802983,-0.11402091638462508,-0.16651696701228857,-1.1419919486949262,0.16711787343336226,6.920821269268179,0.490936279296875,0.7675597167348407,0.11253843307495259,-0.8582197768843436,1.0832966430342488,-0.3728406719046973,0.5979175380546025,-0.7757526486468969,59.35488390810391,8.11290807576058,0.48537910497964837,4,-0.06797599792480469,-1.2575531005859375,-1.9656352996826172,-0.4305143356323242,-1.0196380615234375,0,-0.025365100334776014,-1.6666666666666667,19.71299171447754,-1.2711871661416447,19.17673683166504,1.8947148069139665,19.2824764251709,-0.025365100334776014
6404,2009-04-14,19.093656539916992,19.486404418945312,19.055891036987305,19.486404418945312,38342378.0,-0.028439655010100373,1.192314229796079,-5.777743483262718,41.4634256508469,54.718754054927686,0.5130530298667715,0.4712849742396301,-0.5790311884046417,0.715431910208391,6.496280331809809,0.5966777801513672,0.5821477766148924,-0.4811170578002937,-1.3207846594659998,0.3585505438654124,-0.9009508586331485,-0.06128325696743886,-0.18516217910901744,15.00005261108798,-32.961683407618175,0.4198338008328531,4,0.490936279296875,-0.6986408233642578,-1.4067230224609375,0.12839794158935547,-0.8685798645019531,1,0.017800575890995374,1.549028734408501,19.652568817138672,-1.6666666666666667,19.71299171447754,-1.2711871661416447,19.17673683166504,0.017800575890995374
6405,2009-04-15,19.22205352783203,19.38821792602539,19.07099723815918,19.131420135498047,35595078.0,0.0067245887473996735,-2.000018038168765,-0.23076736291540603,44.08426331200379,52.68353155883586,0.46293992677801654,0.36643408393277355,-0.71495266722917,0.5794876468801178,6.673209993592042,0.31722068786621094,0.38571900653326807,-0.35574121475219656,-1.1895643407801515,0.4780819112757584,-0.7726527777661758,0.06117034826178269,-0.2825145385541816,29.166535138945605,-17.052222859191346,0.41691156301397747,4,0.4871616363525426,-0.7099685668945312,-1.5351200103759766,9.5367431640625e-07,-1.3444099426269531,2,-0.008251427977200132,1.192314229796079,19.093656539916992,1.549028734408501,19.652568817138672,-1.6666666666666667,19.71299171447754,-0.008251427977200132
6406,2009-04-16,19.62990951538086,19.856494903564453,19.184289932250977,19.37311172485352,42628563.0,0.021218127759257577,-1.1190451853410697,2.8333684077612302,47.2477007539689,50.54204255765795,0.07081964276523323,-0.02547727855085924,-1.1308621991893517,0.1825395362491129,6.735703783923929,0.6722049713134766,0.3431039369760107,0.04116306304931783,-0.7891754643941198,0.8715015904927554,-0.374006200672401,0.45633232677103663,-0.6599467902025324,71.02809252620325,26.030516410567813,0.4151692637217194,4,0.033987998962402344,-0.7326278686523438,-1.9429759979248047,-0.4078550338745117,-1.7447128295898438,3,-0.038861120088117374,-2.000018038168765,19.22205352783203,1.192314229796079,19.093656539916992,1.549028734408501,19.652568817138672,-0.038861120088117374
6407,2009-04-17,19.59969711303711,20.0,19.509063720703125,19.84894371032715,51329494.0,-0.0015391004385464369,-1.2807015989331585,-0.97059478891234,49.59870385398329,48.55654563062085,0.03483688426161535,0.0269360959570335,-1.0919327775392915,0.2322779032782165,6.87039747196852,0.490936279296875,0.3136276116547947,-0.0022668838500976562,-0.8239927958648181,0.8194590281646228,-0.4131298398574579,0.40859607215726257,-0.599919126676312,57.59992727052335,10.19171724531509,0.41086295600736056,4,-0.05664539337158203,-0.5777931213378906,-1.9637455940246582,-0.3776426315307617,-1.0876121520996094,4,-0.04123313551746288,-1.1190451853410697,19.62990951538086,-2.000018038168765,19.22205352783203,1.192314229796079,19.093656539916992,-0.04123313551746288
6408,2009-04-20,19.101207733154297,19.59969711303711,18.9879150390625,19.37311172485352,36271377.0,-0.025433524661523155,-1.4545440631791606,1.0909035254865191,51.07437071320287,47.60008081407754,0.3922305469499179,0.5513120398956772,-0.602270090284982,0.7393921308448661,6.876690219922789,0.6117820739746094,0.24416183071593167,-0.49924564361572266,-1.3247163131162694,0.32622502588482405,-0.911980978365996,-0.0865103088654493,1.3595180511474645,11.193990471595706,-38.74373276452041,0.4127353347502728,4,0.37764453887939453,0.13972949981689453,-1.4104976654052734,0.12084674835205078,-0.9214496612548828,0,-0.027678871528120985,-1.2807015989331585,19.59969711303711,-1.1190451853410697,19.62990951538086,-2.000018038168765,19.22205352783203,-0.027678871528120985
6409,2009-04-21,19.093656539916992,19.20694923400879,18.867069244384766,19.033233642578125,41787558.0,-0.0003953254340142154,1.3684332945672038,-0.2222214428014225,50.664451200097986,47.80825365884011,0.27342566406383284,0.4862367199944444,-0.6264597983529008,0.7345072340461769,6.206404874872313,0.33987998962402344,0.09996285355184398,-0.44486331939697266,-1.2236812710555824,0.33395463226163713,-0.8342722952262775,-0.05545434356766776,1.3376130294799822,20.000101013162013,-32.487420758750645,0.3894089758293051,4,0.3398780822753906,0.22280883789062855,-1.3085355758666992,0.12839794158935547,-0.4909381866455078,1,-0.024129782754736873,-1.4545440631791606,19.101207733154297,-1.2807015989331585,19.59969711303711,-1.1190451853410697,19.62990951538086,-0.024129782754736873
6410,2009-04-22,19.44108772277832,19.962236404418945,19.22960662841797,19.486404418945312,66472214.0,0.01819615756337667,-2.1290318638931542,-0.749992108336753,48.43749588976233,47.79965764961172,-0.05491537341323749,0.10931366637566242,-0.997622824469186,0.3723130728925028,5.579594089492416,0.8685798645019531,-0.0727694075557963,-0.07515115737914968,-0.8373470627518493,0.68704474799355,-0.4562491100654995,0.30594679530720015,0.9276138336181674,50.66668686929907,-0.36299652419167927,0.38109795268634994,4,-0.0075531005859375,-0.12462234497069957,-1.633307933807373,-0.21903324127197266,-0.7175235748291016,2,-0.0625485088439024,1.3684332945672038,19.093656539916992,-1.4545440631791606,19.101207733154297,-1.2807015989331585,19.59969711303711,-0.0625485088439024
6411,2009-04-23,19.25981903076172,19.652568817138672,19.06344413757324,19.6374626159668,41620734.0,-0.009323999490224888,1.888885771205719,8.333431541731633,40.33458269867608,46.156111270898016,0.15575746148739,0.2636496705079061,-0.8102976140889098,0.524349074417465,5.455183176036689,0.5891246795654332,-0.18885514143421744,-0.23074007034301758,-0.9910585773495093,0.5295784366634742,-0.6108993238462617,0.1494191831602265,1.048817233154299,34.66670707193148,-12.623403456790392,0.3801592535032456,4,0.17371559143066406,0.32477378845214844,-1.3651814460754395,-0.037764549255371094,-0.6495475769042933,3,-0.07176471613513269,-2.1290318638931542,19.44108772277832,1.3684332945672038,19.093656539916992,-1.4545440631791606,19.101207733154297,-0.07176471613513269
6412,2009-04-24,19.00302124023437,19.456193923950195,18.88217544555664,19.30513572692871,37271924.0,-0.013333343896803518,-1.1111146185169987,0.7999989898683817,34.622460834130905,45.280828322963664,0.3366582227089232,0.4739598792208639,-0.54738061352041,0.7480739675249275,5.276356936833657,0.5740184783935547,-0.19120548190488051,-0.4425982475280783,-1.2068070512983127,0.32161055624215606,-0.8247026494131937,-0.060493845642962896,1.2479523429003976,12.413812321158609,-28.40261251155328,0.3821044018851166,4,0.43051338195801137,0.5815715789794957,-0.9592142105102504,0.2190332412719762,-0.2416915893554652,4,-0.05882351760343396,1.888885771205719,19.25981903076172,-2.1290318638931542,19.44108772277832,1.3684332945672038,19.093656539916992,-0.05882351760343396
6413,2009-04-27,19.11631393432617,19.214502334594727,18.8066463470459,19.033233642578125,36317188.0,0.005961825367638118,1.9189167053427612,-0.27499605416836154,38.0149675466701,44.89766631138847,0.15566843421473564,0.33689494798140984,-0.6494590792900503,0.6213270631316625,5.049625917674859,0.4078559875488281,-0.18064556851749458,-0.3032481193542509,-1.0754125781289865,0.4689163394204847,-0.6893303487416169,0.08283411003311514,1.0793034752586017,26.797356493722685,-8.876417439149318,0.3860822293873674,4,0.2870092391967809,0.46827888488769887,-1.0725069046020472,-0.10951614379882457,-0.6419944763183594,0,-0.031608027335420896,-1.1111146185169987,19.00302124023437,1.888885771205719,19.25981903076172,-2.1290318638931542,19.44108772277832,-0.031608027335420896
6414,2009-04-28,19.37311172485352,19.622356414794922,18.88217544555664,19.033233642578125,34547662.0,0.013433436561545165,-1.3058795567307406,4.090959180862516,51.298714431502624,45.69927199133278,-0.06405606848590395,0.11514875630232879,-0.8893925760086425,0.3394071751607193,5.071381866382415,0.7401809692382812,-0.25195865488382196,-0.0649548530578592,-0.812432478784217,0.6825227726684986,-0.43869366592103987,0.3087839598053215,0.7391674209789194,49.01957871594552,12.440977719832382,0.3737388128631793,4,0.03021144866943004,0.211481094360348,-1.2707700729370153,-0.43806648254394887,-0.974319458007816,1,-0.06159844994973973,1.9189167053427612,19.11631393432617,-1.1111146185169987,19.00302124023437,1.888885771205719,19.25981903076172,-0.06159844994973973
6415,2009-04-29,19.27492332458496,19.7054386138916,19.146526336669922,19.56193351745605,44244373.0,-0.005068282352524434,-1.0555645189575953,-0.844450430429737,51.40996678177642,46.1617459944225,0.04740582192293985,0.24493002229409555,-0.7515146736018323,0.3991053146885122,5.133407086107735,0.5589122772216797,-0.2469017611729143,-0.17522773742675923,-0.9026946655986308,0.5522391907451123,-0.538961201512695,0.18850572665917653,0.7590178533202838,52.10069053914682,12.21228933339247,0.3637334640859352,4,0.12839984893798828,0.30966949462890625,-0.7118568420410156,-0.7364034652709961,-0.7250747680664062,2,-0.034874586009693065,-1.3058795567307406,19.37311172485352,1.9189167053427612,19.11631393432617,-1.1111146185169987,19.00302124023437,-0.034874586009693065
6416,2009-04-30,19.350452423095703,19.59969711303711,19.138973236083984,19.509063720703125,42967507.0,0.0039185161589931905,1.711112607607439,0.5526329780164347,43.99997222136293,45.53966470190914,-0.08038654761492126,0.1597454236066973,-0.779327646871316,0.2961087619858205,5.562165709907441,0.460723876953125,-0.1904025739565398,-0.08836927413940288,-0.8145721778316002,0.6378336295527944,-0.45147072598550153,0.2747321777066958,0.6098510649579794,60.50408933293154,21.411812932988084,0.36310145184609954,4,0.03398895263671875,0.23414039611816406,-0.7250747680664062,-0.8912372589111328,-0.9214496612548828,3,-0.03239656941551727,-1.0555645189575953,19.27492332458496,-1.3058795567307406,19.37311172485352,1.9189167053427612,19.11631393432617,-0.03239656941551727
6417,2009-05-01,19.645015716552734,19.645015716552734,19.22960662841797,19.54682731628418,29234582.0,0.015222553303480213,7.461469725519144,-0.6190504822145795,49.88398718468537,45.407399865407186,-0.4110742048384566,-0.1753345672014639,-1.0273683902751358,-0.02424676654093716,5.081219617539389,0.4154090881347656,-0.14792839967018523,0.22620906829833842,-0.44995322434746754,0.9023713609441444,-0.11187207802456456,0.5642902146212414,0.24606834304048064,93.27732340745204,54.403923845672054,0.3380811463229036,5,-0.2605743408203125,-0.06042289733886719,-0.9101214408874512,-1.185800552368164,-1.359518051147461,4,-0.052672101546014094,1.711112607607439,19.350452423095703,-1.0555645189575953,19.27492332458496,-1.3058795567307406,19.37311172485352,-0.052672101546014094
6418,2009-05-04,20.15860939025879,20.18882179260254,19.72054481506348,19.72054481506348,36095020.0,0.026143714065512524,-1.1379358389355438,4.461469725519107,66.5882130642182,47.17670673919833,-0.8480871781741364,-0.7349369061820532,-1.497008363089769,-0.5829774019235536,4.834773285205854,0.5438060760498047,-0.13926326392465072,0.7450898170471199,0.09563946876847851,1.3945401653257612,0.4203646429077992,1.0698149911864405,-1.3519630432128906,97.68779039469592,53.4897567440685,0.32472517413932117,5,-0.6608753204345703,-0.5740165710449219,-1.385951042175293,-1.8240175247192383,-1.8202400207519496,0,-0.06931429208877316,7.461469725519144,19.645015716552734,1.711112607607439,19.350452423095703,-1.0555645189575953,19.27492332458496,-0.06931429208877316
6419,2009-05-05,20.015106201171875,20.20392608642578,19.901813507080078,20.02265930175781,25539695.0,-0.007118704783091734,-1.5806314966274562,-0.01724197986693271,62.295105235890624,48.71644111099036,-0.6259567438272455,-0.629038555222035,-1.2883987755212516,-0.47601486106562874,5.126903859464238,0.3021125793457031,-0.14645770594878016,0.6049854278564446,-0.03026730424816293,1.2402381599610521,0.28735906180413906,0.9226117939087501,-1.1808163452148435,82.26964835172707,34.67607629037805,0.31762636605230377,5,-0.5098199844360352,-0.4305133819580078,-1.242447853088379,-1.6805143356323242,-1.2915420532226562,1,-0.07698119248919366,-1.1379358389355438,20.15860939025879,7.461469725519144,19.645015716552734,1.711112607607439,19.350452423095703,-0.07698119248919366
6420,2009-05-06,20.15860939025879,20.226585388183594,19.84139060974121,20.120845794677734,32761850.0,0.007169744074528639,3.4347749706292476,-4.999747474749826,58.928563375853784,50.7824389640101,-0.7341831114232384,-0.7415587119739158,-1.3776645500726232,-0.6425706382493992,5.616284250817739,0.3851947784423828,-0.11915317107548518,0.7046819686889663,-0.009446921531402808,1.4188108589093353,0.3476175235787835,1.061746413799149,-1.2695340850830092,93.7499780787132,47.091589171750755,0.3570644451101838,5,-0.641993522644043,-0.5740165710449219,-1.2311172485351562,-1.8240175247192383,-1.2688808441162145,2,-0.08729853777827945,-1.5806314966274562,20.015106201171875,-1.1379358389355438,20.15860939025879,7.461469725519144,19.645015716552734,-0.08729853777827945
6421,2009-05-07,19.22205352783203,19.954683303833008,19.131420135498047,19.78852081298828,70440640.0,-0.04645934867309487,-1.2020212841939861,-15.000353553209758,45.117181334638104,51.94851901962201,0.21953924792253332,0.20929700274860608,-0.4078363351233989,0.2669409652724326,5.511455710979872,1.0271892547607422,-0.10800974652632434,-0.2341397285461433,-0.9448448699511687,0.4765654128588821,-0.5894922992486578,0.12121284215637118,-0.2527276176757809,8.275773186898927,-35.470211334035014,0.35535257070251325,5,0.29456233978271484,0.36253929138183594,-0.29456138610839844,-0.8874616622924805,-0.6193351745605469,3,-0.03497050772125754,3.4347749706292476,20.15860939025879,-1.5806314966274562,20.015106201171875,-1.1379358389355438,20.15860939025879,-0.03497050772125754
6422,2009-05-08,19.07099723815918,19.509063720703125,18.927492141723636,19.41087532043457,55090184.0,-0.007858488660128504,1.1690117801046989,0.5999959594871243,49.57082882413222,53.23250360600669,0.42605633447573865,0.3265320826070415,-0.2338295883320285,0.38690567780817986,5.779259361314999,0.5815715789794886,-0.11387044743803898,-0.3530962944030769,-1.0728998084673051,0.3667072196611514,-0.7129980514351928,0.006805462629039027,1.155588150024414,11.046558576653078,-35.29616055835731,0.3599017570321144,5,0.4833831787109375,0.5626888275146484,-0.1642751693725586,-0.7364053726196289,-0.7779464721679688,4,-0.03366339307279598,-1.2020212841939861,19.22205352783203,3.4347749706292476,20.15860939025879,-1.5806314966274562,20.015106201171875,-0.03366339307279598
6423,2009-05-11,19.15407943725586,19.35800552368164,18.93504524230957,19.048337936401367,33911744.0,0.004356468519141732,-1.5454472407954774,-0.311115974724177,50.84033591154124,53.18157265934432,0.3898962966890025,0.21522413889093173,-0.2847310848010238,0.285562162657083,6.144276454849182,0.4229602813720703,-0.06330259081484968,-0.24508962631225728,-0.9661032830177767,0.47592403039326214,-0.6055964546650188,0.11541720204050421,1.0465240859985343,17.44195777706302,-30.90141648698547,0.36050682835276027,5,0.4229593276977539,0.43428897857666016,-0.19826316833496094,-0.8194875717163086,-0.9214515686035156,0,-0.045347090404206036,1.1690117801046989,19.07099723815918,-1.2020212841939861,19.22205352783203,3.4347749706292476,20.15860939025879,-0.045347090404206036
6424,2009-05-12,19.433534622192386,19.56193351745605,19.11631393432617,19.25226593017578,30821396.0,0.014589852039193829,1.0344838095901894,1.714262522772811,49.89293026082842,53.01301304590565,0.13400557071516772,-0.03948720420342866,-0.5103201034354399,-0.023980479480602668,6.180953273770042,0.4456195831298828,0.04769314106019351,0.0173716545105016,-0.6891998342496706,0.7239431432706738,-0.33591408986958626,0.37065739889058946,0.7416066734313915,38.9535148341138,-8.720230624274315,0.3532857443800869,5,0.14350414276122692,0.08308124542235973,-0.4777183532714879,-1.0989427566528356,-1.2084579467773473,1,-0.05635440355944865,-1.5454472407954774,19.15407943725586,1.1690117801046989,19.07099723815918,-1.2020212841939861,19.22205352783203,-0.05635440355944865
6425,2009-05-13,19.06344413757324,19.44108772277832,18.972810745239254,19.184289932250977,30013094.0,-0.01904391001503747,-2.100016414763136,-0.6666666666666732,47.35771783936321,53.386095892350134,0.5262877931328696,0.33530253938306487,-0.08054421692780167,0.31489162184505304,6.1843095614802195,0.46827697753906605,0.12928269799497727,-0.3447883605957074,-1.0639808577760164,0.3744041365846016,-0.7043846091858619,0.0148078879944471,1.0867441749725373,13.235315963040442,-34.593150610483455,0.35959624859015504,5,0.5135946273803746,0.45317173004150746,-0.1076278686523402,-0.7288522720336879,-0.9063434600830043,2,-0.017828886908957342,1.0344838095901894,19.433534622192386,-1.5454472407954774,19.15407943725586,1.1690117801046989,19.07099723815918,-0.017828886908957342
6426,2009-05-14,18.867069244384766,19.19939613342285,18.8066463470459,19.19939613342285,40576231.0,-0.010301123541544444,1.3636353201136395,2.750007891663166,48.14048983084459,53.1923739641456,0.7229051533625217,0.49708278266201233,0.16642963777675845,0.48341319306333475,6.316121352470594,0.3927497863769531,0.12355706268257194,-0.503021240234375,-1.252968674369221,0.246926193900471,-0.877994957301798,-0.128047523166952,1.258665144744569,7.999989898683836,-42.4778665426343,0.37497371706742383,5,0.6495466232299805,0.6495466232299805,0.12273502349853516,-0.5324773788452148,-0.6268882751464844,3,0.0012009974344346919,-2.100016414763136,19.06344413757324,1.0344838095901894,19.433534622192386,-1.5454472407954774,19.15407943725586,0.0012009974344346919
6427,2009-05-15,18.791540145874023,19.04078483581543,18.595165252685547,18.950151443481445,35081631.0,-0.004003223687389701,1.6222319494483541,0.4772749447585158,45.511474440117304,50.85051411702327,0.7427446223698198,0.5364674157470155,0.3034368120833264,0.5255430922145727,6.378389697744234,0.4456195831298828,0.12246088750044493,-0.5381424903869636,-1.322307602942093,0.24602262216816584,-0.9302250466645283,-0.14605993410939888,1.2814307215719722,20.312509248024696,-31.79093392460146,0.3920825562775639,5,0.6193351745605469,0.6193351745605469,0.19826412200927734,-0.45694828033447266,-0.16616249084472656,4,-0.010048233999808587,1.3636353201136395,18.867069244384766,-2.100016414763136,19.06344413757324,1.0344838095901894,19.433534622192386,-0.010048233999808587
6428,2009-05-18,18.572507858276367,19.00302124023437,18.47431945800781,18.89728164672852,48682686.0,-0.011655898659575725,-1.0289789300706447,2.0476081675846203,38.81856023049779,48.24200911642407,0.7969339913103823,0.7524378440485364,0.5821825533815712,0.7094428416368217,6.793480165235214,0.5287017822265625,0.13861680657017672,-0.730739784240722,-1.5802576131775758,0.11877804469613196,-1.155498698709149,-0.305980869772295,1.4117946722840031,9.027871552007174,-41.670138166307595,0.4247589144684268,5,0.7779445648193359,0.7779445648193359,0.4172964096069336,-0.2454681396484375,0.04531669616699219,0,-0.015046815132218283,1.6222319494483541,18.791540145874023,1.3636353201136395,18.867069244384766,-2.100016414763136,19.06344413757324,-0.015046815132218283
6429,2009-05-19,18.632930755615234,18.761329650878906,18.602718353271484,18.6933536529541,32986930.0,0.003253351555963402,-1.6249782982685965,0.18604610189399298,40.938174577491395,46.243077027717135,0.5809210755164429,0.6911651590852372,0.6043463931946604,0.6188265982770353,7.064617479636448,0.18882179260253906,0.10972596803339485,-0.6472805976867662,-1.5443830044618956,0.24982180908836327,-1.0958318010743326,-0.19872939429919967,1.2305731291409323,16.40634093890909,-32.7050150619552,0.4485512033875648,5,0.5815706253051758,0.7175216674804688,0.3568735122680664,-0.3058910369873047,0.13595199584960938,1,-0.0214836244610771,-1.0289789300706447,18.572507858276367,1.6222319494483541,18.791540145874023,1.3636353201136395,18.867069244384766,-0.0214836244610771
6430,2009-05-20,18.22507667541504,18.77643585205078,18.19486427307129,18.77643585205078,50155768.0,-0.021888885090032506,1.109592453065164,9.125003945831624,35.47758582072106,45.17201085950413,0.7662383757323461,1.0574644890737517,1.0600971400426573,0.9924825966903299,7.346941245956988,0.5815715789794922,-0.04325347613912811,-0.9943341255187974,-2.003373199198265,0.014704948160670028,-1.4988536623585311,-0.4898145886790637,1.527292455201259,3.00761016511476,-42.817674032192606,0.504519536839733,5,0.6533222198486328,0.9856481552124023,0.7647275924682617,0.10196304321289062,0.5211467742919922,2,0.0,-1.6249782982685965,18.632930755615234,-1.0289789300706447,18.572507858276367,1.6222319494483541,18.791540145874023,0.0
6431,2009-05-21,17.877643585205078,18.315710067749023,17.71147918701172,18.11178207397461,40938477.0,-0.019063463841479167,-1.1333301907122078,0.42465691819656765,27.499958720510705,42.71969195910174,1.0090211434852243,1.3660787428107426,1.4443420888977272,1.3020235271332403,8.11636654938419,0.6042308807373047,-0.1916745400492914,-1.2726584434509292,-2.4459978331335215,-0.09931905376833683,-1.859328138292227,-0.6859887486096312,1.7189750596567208,12.50008967786277,-26.194152741451873,0.5866696948412966,5,0.7590627670288086,1.0913887023925781,1.233006477355957,0.44939613342285156,1.170694351196289,3,0.015631651394841795,1.109592453065164,18.22507667541504,-1.6249782982685965,18.632930755615234,-1.0289789300706447,18.572507858276367,0.015631651394841795
6432,2009-05-22,17.885196685791016,18.074018478393555,17.65860939025879,17.81722068786621,31154647.0,0.00042248859867566324,-1.1568567255081577,-0.2903238945550523,16.77701757642761,38.934878810755784,0.9114185495421268,1.3391458888423386,1.450098707219638,1.2572022803898264,9.21203757329849,0.4154090881347656,-0.35031081891917637,-1.2092141151428208,-2.511501058803667,0.09307282851802512,-1.8603575869732438,-0.5580706433123979,1.485205224128773,16.854009099692323,-13.784008127272369,0.6511434718304223,5,0.7250747680664062,1.0574007034301758,1.395392894744873,0.44184303283691406,0.8761329650878906,4,0.019847938475805682,-1.1333301907122078,17.877643585205078,1.109592453065164,18.22507667541504,-1.6249782982685965,18.632930755615234,0.019847938475805682
6433,2009-05-26,18.5120849609375,18.55740165710449,17.832326889038086,17.975830078125,43039930.0,0.03505067828773267,1.3132503727142875,7.888885771205701,30.75433653631987,36.8083683969215,0.20549662336658514,0.7005888526114603,0.8460269736773185,0.5918506972891038,10.119467120253585,0.7250747680664027,-0.3784582067019677,-0.5521143913269029,-1.8800441295840145,0.7758153469302087,-1.2160792604554587,0.11185047780165291,0.6186659962297476,76.3513478926327,50.08622311636072,0.6639648691285563,5,0.03776359558105469,0.4305124282836914,0.770392894744873,-0.1850452423095703,0.4229602813720703,1,0.006119931619310126,-1.1568567255081577,17.885196685791016,-1.1333301907122078,17.877643585205078,1.109592453065164,18.22507667541504,0.006119931619310126
6434,2009-05-27,18.179758071899414,18.6933536529541,18.104230880737305,18.45921516418457,34252542.0,-0.017951888711581154,-1.7368504997518963,-0.5211273617118143,25.830260537662397,34.416428696732524,0.38137819117427085,0.9896695791084298,1.195587759637192,0.8801351780211064,10.413920811373096,0.5891227722167969,-0.4298548717393018,-0.8247735977172859,-2.2006363875963295,0.5510891921617578,-1.5127049926568077,-0.13684220277776404,0.7448930659006479,46.62160893965325,27.69932982521473,0.6879313949395226,5,0.24924468994140625,0.7628393173217773,1.1801366806030273,0.14728164672851562,0.3927497863769531,2,0.024096386806217618,1.3132503727142875,18.5120849609375,-1.1568567255081577,17.885196685791016,-1.1333301907122078,17.877643585205078,0.024096386806217618
6435,2009-05-28,18.602718353271484,18.75377655029297,18.134441375732425,18.29305076599121,34983125.0,0.023265451591781172,1.0246858154767913,-1.1081042343498322,41.350210071274006,33.66195316789135,-0.12718359554290615,0.5415318996559861,0.7705392132527855,0.4040498533275887,10.570613403109528,0.6193351745605433,-0.48855213608332804,-0.3682030677795396,-1.7490869797163668,1.0126808441572877,-1.0586450237479532,0.32223888818887403,-0.9441089630126953,86.20683649637833,63.214021582813984,0.6904419559684143,5,-0.253021240234375,0.33987903594970703,0.7722816467285156,-0.2756786346435547,0.12839889526367543,3,0.008932264362543352,-1.7368504997518963,18.179758071899414,1.3132503727142875,18.5120849609375,-1.1568567255081577,17.885196685791016,0.008932264362543352
6436,2009-05-29,18.72356414794922,18.72356414794922,18.308156967163086,18.678247451782227,33409419.0,0.006496136337863945,17.3335157203586,0.146339810908195,45.106367431196865,33.6169412780113,-0.3023183140880228,0.39137939609743455,0.6409312061055701,0.2421815728944452,10.748279321162043,0.4154071807861328,-0.5682827524196341,-0.216012859344481,-1.589060502189895,1.157034783500933,-0.902536680767188,0.47051096207822596,-1.0430514144897458,97.24129763507453,69.73265625911438,0.6865238214227062,5,-0.3927488327026367,0.21903324127197266,0.6514358520507812,-0.39652442932128906,-0.3474311828613281,4,0.0012102023727300626,1.0246858154767913,18.602718353271484,-1.7368504997518963,18.179758071899414,1.3132503727142875,18.5120849609375,0.0012102023727300626
6437,2009-06-01,18.610271453857425,18.96525764465332,18.549848556518555,18.859516143798828,36994943.0,-0.006050808125877105,-1.2449055320201614,-5.500063133970206,42.405041710575865,34.01543922024219,-0.24299630190271415,0.4460459374432091,0.746399460002916,0.3149443101538729,10.696946656092674,0.4154090881347656,-0.6184467409247034,-0.2775683403015101,-1.6162438664745657,1.0611071858715455,-0.9469061033880379,0.3917694227850177,-0.9082934440612824,68.66655891929416,38.2369601612938,0.6693377630865277,6,-0.29833793640137074,0.332325935363766,0.8987922668456996,-0.28323173522949574,-0.830816268920902,0,0.02353896253636556,17.3335157203586,18.72356414794922,1.0246858154767913,18.602718353271484,-1.7368504997518963,18.179758071899414,0.02353896253636556
6438,2009-06-02,18.761329650878906,18.867069244384766,18.55740165710449,18.66314125061035,38823520.0,0.008116926042482264,1.0000000000000229,-0.3939437999326635,40.262590037382544,33.94037427134121,-0.40728361753160414,0.19493411465630572,0.5956849623114806,0.13696824966624632,9.896486909467427,0.309667587280277,-0.6586421351306839,-0.05664615631103587,-1.254519508482936,1.1412271958608642,-0.6555828323969877,0.5422905197749159,-1.0088204556884754,76.31571951992132,45.024290426920544,0.5989366760859508,6,-0.44939613342285156,0.18126773834228516,0.7477340698242188,-0.43428993225097656,-1.1027202606201172,1,0.0,-1.2449055320201614,18.610271453857425,17.3335157203586,18.72356414794922,1.0246858154767913,18.602718353271484,0.0
6439,2009-06-03,18.47431945800781,18.83685874938965,18.33836936950684,18.632930755615234,45551955.0,-0.015297966520067652,-1.3158006663358834,-1.6153771440782039,41.25559776389537,34.58237559836058,-0.16219505055610384,0.3800808179448296,0.8409961201633287,0.39548012732102933,9.175596551038108,0.49848937988280895,-0.6921726338279086,-0.2666170120239286,-1.3310719023192128,0.7978378782713555,-0.7988444571715689,0.2656104331237117,-0.6733003248388627,40.908934380501954,7.030587917172248,0.5322274451476419,6,-0.16238594055175426,0.46827793121338246,1.0196385383605993,-0.14727973937987926,-0.7703933715820277,2,0.024938714811606033,1.0000000000000229,18.761329650878906,-1.2449055320201614,18.610271453857425,17.3335157203586,18.72356414794922,0.024938714811606033
6440,2009-06-04,18.398792266845703,18.708459854125977,18.308156967163086,18.610271453857425,43662872.0,-0.0040882258929093584,-1.0384626591683908,1.3333172995983475,42.79071242485675,36.28134823217681,-0.06641965050717857,0.3341384737022963,0.8874527489365427,0.44781041755400963,8.553136006737324,0.4003028869628906,-0.6840580161757543,-0.2541533470153823,-1.0920044009353518,0.5836977069045872,-0.673078873975367,0.16477217994460247,-0.5512035932173802,13.793213549679253,-22.393652504593724,0.4189255269599846,6,-0.08685874938964844,0.5438051223754883,1.095165729522705,-0.07175254821777344,-0.4456195831298828,3,0.009441684481850343,-1.3158006663358834,18.47431945800781,1.0000000000000229,18.761329650878906,-1.2449055320201614,18.610271453857425,0.009441684481850343
6441,2009-06-05,18.549848556518555,18.6933536529541,18.45921516418457,18.580059051513672,34113257.0,0.008210119853630404,-1.2143134160090192,0.14285327753526222,46.363638450686594,39.56875055153892,-0.12526953213424719,0.13717310003244165,0.7121341330699167,0.2831243173858127,9.151730933156587,0.29456138610839844,-0.6879439360922142,-0.06948680877685476,-0.8640241524655892,0.7250505349118797,-0.46675548062122374,0.3277818630675142,-0.6575531240492332,36.78151577602972,-1.354965636575777,0.3972686718443679,6,-0.15105628967285156,0.3927488327026367,0.9441094398498535,-0.222808837890625,-0.8383693695068359,4,0.009771976922847037,-1.0384626591683908,18.398792266845703,-1.3158006663358834,18.47431945800781,1.0000000000000229,18.761329650878906,0.009771976922847037
6442,2009-06-08,18.42900276184082,18.55740165710449,18.149547576904297,18.29305076599121,39224559.0,-0.006514651281897876,1.0769156055440816,-4.500157838247364,47.77516636425788,41.45995386575425,0.0903260902657621,0.21866740688356145,0.8026738127994477,0.38889623969244624,9.970598574150301,0.40785408020019176,-0.6334760891775559,-0.15823287963867116,-0.9274082086500215,0.6109424493726792,-0.5428205441443446,0.22635478486700222,-0.49378884088413955,38.94728167830978,-2.752635023299746,0.3845876645056749,6,0.10574150085449219,0.5135946273803711,1.0555143356323242,-0.10196304321289062,-0.3247718811035156,0,-0.002868836552697318,-1.2143134160090192,18.549848556518555,-1.0384626591683908,18.398792266845703,-1.3158006663358834,18.47431945800781,-0.002868836552697318
6443,2009-06-09,18.285497665405273,18.56495475769043,18.2175235748291,18.45921516418457,40186842.0,-0.007786915998118427,-1.243911452751395,-1.277785571985746,44.74884212480547,43.56201848654793,0.2216148505479012,0.3096394693280331,0.9221025292594689,0.5233346283694722,10.826982600887096,0.3474311828613281,-0.5109810229930964,-0.25830888748168945,-0.9898908740782062,0.4732730991148273,-0.6240998807799478,0.10748210581656892,-0.30908199550072624,19.7799910642183,-24.081736654021938,0.3657909932982575,6,0.26435184478759766,0.657099723815918,1.199019432067871,0.04154205322265625,-0.3776435852050781,1,-0.027674525994780153,1.0769156055440816,18.42900276184082,-1.2143134160090192,18.549848556518555,-1.0384626591683908,18.398792266845703,-0.027674525994780153
6444,2009-06-10,18.33836936950684,18.45921516418457,18.232627868652344,18.368579864501953,44236164.0,0.0028914555714605328,1.1428610081441597,0.1739058828696078,51.91815096937708,44.73623414189271,0.21636088890837613,0.1797287082966612,0.8657254872170661,0.46510893699261047,11.723363505126732,0.22658729553222656,-0.3472190737929921,-0.15067892074584677,-0.7546790980297544,0.4533212565380609,-0.4526790093878006,0.15132116789610706,-0.3224000206123421,33.78379761868262,-14.615917019037354,0.30200008864195327,6,0.2190332412719691,0.6042280197143519,1.2027940750122035,-0.011329650878909803,-0.22658729553223012,2,-0.037067634834444974,-1.243911452751395,18.285497665405273,1.0769156055440816,18.42900276184082,-1.2143134160090192,18.549848556518555,-0.037067634834444974
6445,2009-06-11,18.72356414794922,18.88217544555664,18.353473663330078,18.398792266845703,47130825.0,0.02100485439468147,-1.5454512061856618,-10.750299892671256,64.14140061424187,46.851237828897716,-0.1675040462866555,-0.24478483760876912,0.48045511029568644,0.07541915000968302,12.398006964064697,0.5438060760498011,-0.2617365343452427,0.25150985717773366,-0.3014093231694268,0.8044290375248941,-0.024949732995846574,0.5279694473513139,-0.6696232672243667,78.3503597946411,24.359940332723816,0.27645959017358046,6,-0.16616153717041016,0.21903324127197266,0.8213753700256348,-0.39652442932128906,-0.279455184936527,3,-0.054457476870669264,1.1428610081441597,18.33836936950684,-1.243911452751395,18.285497665405273,1.0769156055440816,18.42900276184082,-0.054457476870669264
6446,2009-06-12,18.889728546142575,18.919940948486328,18.572507858276367,18.61782455444336,35800695.0,0.00887461366224751,1.090899699258477,0.837215311791572,65.94724060874357,49.4670377064719,-0.34377041224522387,-0.4312763819860699,0.2986132223982345,-0.09178711334638834,12.799447101294875,0.34743309020996094,-0.11130186029524936,0.41654129028319886,-0.1398677778641435,0.9729503584305412,0.13833675620952945,0.6947458243568683,-0.7993349948605832,96.0783148637804,35.84583083739898,0.2782045340736711,6,-0.3549842834472621,-0.08308219909667613,0.6608757972717321,-0.5626888275146449,-0.33232688903808594,4,-0.049580165227837814,-1.5454512061856618,18.72356414794922,1.1428610081441597,18.33836936950684,-1.243911452751395,18.285497665405273,-0.049580165227837814
6447,2009-06-15,18.602718353271484,18.821752548217773,18.391239166259766,18.71601104736328,42327088.0,-0.015193981860035732,1.6511428504310648,-0.41666432840428164,51.612883517211614,50.72818142645291,-0.0647538595600885,-0.16773754789791795,0.5511913299178062,0.1832156774317184,13.015469004329159,0.49848937988280895,-0.07831249960180742,0.1389721870422349,-0.40085323346095336,0.6787976075454232,-0.130940523209361,0.4088848972938308,-0.47733023825464116,54.838446896154714,-3.216513154415786,0.26991271025159436,6,-0.06797409057617188,0.0075531005859375,0.9478859901428223,-0.2756786346435547,0.15861129760742188,0,-0.0479090823897268,1.090899699258477,18.889728546142575,-1.5454512061856618,18.72356414794922,1.1428610081441597,18.33836936950684,-0.0479090823897268
6448,2009-06-16,18.29305076599121,18.542295455932614,18.19486427307129,18.398792266845703,40417351.0,-0.016646362182106356,-1.2999968433346778,0.9333479241725311,52.03251309201505,51.92561646291065,0.19165771203170934,0.12640099410716132,0.8150573453215522,0.48232997881895656,13.191458486975389,0.4078540802001953,-0.07897668622737797,-0.1567225456237793,-0.6991551856593752,0.3857100944118166,-0.427938865641579,0.11449377439402042,-0.1340678697889075,13.541532399138232,-44.06112312729121,0.27121632001779805,6,0.24169349670410156,0.31722068786621094,1.3009824752807617,0.03398895263671875,0.9516620635986328,1,-0.010321946167937357,1.6511428504310648,18.602718353271484,1.090899699258477,18.889728546142575,-1.5454512061856618,18.72356414794922,-0.010321946167937357
6449,2009-06-17,18.232627868652344,18.45921516418457,18.202417373657227,18.32326316833496,37145879.0,-0.003303051968302606,-2.4000277788300064,0.8571402803080863,42.36760908866336,51.87860498111139,0.2393627983967903,0.1636889562062862,0.833875948035157,0.5243846179035216,13.376958659946911,0.25679779052734375,-0.06166304226388064,-0.19713029861450337,-0.7406472913624036,0.34638669413339684,-0.4688887949884517,0.07462819775944496,-0.04139398251199822,5.208220987034031,-46.7613035946914,0.27175849637394994,6,0.30211639404296875,0.3776435852050781,1.3500757217407227,0.09441184997558594,0.9894256591796875,2,-0.0178127799674197,-1.2999968433346778,18.29305076599121,1.6511428504310648,18.602718353271484,1.090899699258477,18.889728546142575,-0.0178127799674197
6450,2009-06-18,18.22507667541504,18.398792266845703,18.11178207397461,18.22507667541504,37992974.0,-0.0004141582492498408,-1.5333086415596222,-0.0,39.21572834715518,51.08439274738567,0.24549775897761705,0.1804941799011317,0.8246871764642627,0.5047747338685227,12.995075306965992,0.28701019287109375,-0.04921839833150443,-0.20468149185180806,-0.7481984845997083,0.33883550089609216,-0.4764399882257564,0.06707700452214027,0.7401809692382812,14.018852606040008,-30.89295294158496,0.27175849637394994,6,0.2907848358154297,0.3247718811035156,1.3217506408691406,0.10196304321289062,1.2084579467773473,3,-0.006216412883094158,-2.4000277788300064,18.232627868652344,-1.2999968433346778,18.29305076599121,1.6511428504310648,18.602718353271484,-0.006216412883094158
6451,2009-06-19,18.157100677490234,18.406343460083008,17.983383178710938,18.361026763916016,56159181.0,-0.003729805867785596,1.8718157918593057,-100.0,40.00003367105388,50.22048911480746,0.2815071726316525,0.28509693594717334,0.878197005407408,0.5557724310175516,12.023874664651895,0.4229602813720703,-0.022950579582740716,-0.28663034439086843,-0.7826795160540598,0.20941882727232297,-0.5346549302224659,-0.03860575855927095,0.791087455749512,20.72087854086139,-20.31093409606481,0.24802458583159653,6,0.29456138610839844,0.27190208435058594,1.3897266387939453,0.1699390411376953,1.1178226470947266,4,0.01580694465599719,-1.5333086415596222,18.22507667541504,-2.4000277788300064,18.232627868652344,-1.2999968433346778,18.29305076599121,0.01580694465599719
6452,2009-06-22,18.24018096923828,18.30060386657715,17.998489379882812,18.066465377807614,52724196.0,0.004575636453403753,1.0512837115938745,-0.8518556623891828,38.14430663598081,49.486651838271385,0.18866602399869592,0.24240288283328937,0.764029941258606,0.45626578223518166,10.932179134604409,0.30211448669433594,0.004065018669823672,-0.22129926681518697,-0.6546410027832934,0.21204246915291947,-0.4379701347992402,-0.004628398831133751,0.6694149658203123,45.94599206227357,8.989987429880003,0.21667086798405386,6,0.21148109436035156,0.10951614379882812,1.2764348983764648,0.15483474731445312,1.3595161437988281,0,0.017391312531448877,1.8718157918593057,18.157100677490234,-1.5333086415596222,18.22507667541504,-2.4000277788300064,18.232627868652344,0.017391312531448877
6453,2009-06-23,18.625377655029297,18.71601104736328,18.202417373657227,18.30060386657715,55426744.0,0.021118029828796292,1.0298517588792022,1.8695719006993698,53.289494451745476,49.63902333631231,-0.16008299003410542,-0.14110556837616173,0.3535294689024653,0.07118762700094194,10.39569842442253,0.5135936737060547,0.015538998128555193,0.15823278427124166,-0.28081853742994767,0.597284105972431,-0.06129287657935123,0.37775844512183454,0.24716976977538963,87.62900017703355,49.05911012680254,0.2195256608505943,6,-0.17371559143066406,-0.29456233978271484,0.7854976654052734,-0.2303619384765625,1.2688827514648438,1,0.007299288012713179,1.0512837115938745,18.24018096923828,1.8718157918593057,18.157100677490234,-1.5333086415596222,18.22507667541504,0.007299288012713179
6454,2009-06-24,18.61782455444336,18.867069244384766,18.519636154174805,18.75377655029297,36014389.0,-0.0004055273791400138,-1.090899699258477,-0.41860519747467334,54.91523450474421,48.613893768590344,-0.12149714440837656,-0.10440373502504485,0.35318747586477883,0.07990192344626479,10.000793314052187,0.34743309020996094,0.03041503173041349,0.12877635955810618,-0.2932879614134798,0.5508406805296922,-0.0822558009276868,0.33980852004389916,-0.6344413757324219,71.79488286359339,28.8478854218289,0.21103216048579373,6,-0.16616249084472656,-0.3058910369873047,0.7326278686523438,-0.222808837890625,1.1933536529541016,2,0.033671403085430374,1.0298517588792022,18.625377655029297,1.0512837115938745,18.24018096923828,1.8718157918593057,18.157100677490234,0.033671403085430374
6455,2009-06-25,18.768882751464844,18.889728546142575,18.489425659179688,18.50453186035156,41966563.0,0.008113633071347826,-1.7179414126239754,-1.944442885602877,54.915273099262535,47.388119600870226,-0.29664639895414524,-0.2554732804525166,0.1916874629735119,-0.0756171901902043,9.694136312690361,0.4003028869628871,0.07470247129711538,0.2715263366699219,-0.16621014407088808,0.7092628174107318,0.0526580962995169,0.49039457704032685,-0.7678258514404313,86.66669472585505,41.16600625431893,0.2188682403704056,6,-0.33232688903808594,-0.45694923400878906,0.5135941505432129,-0.3738670349121094,1.0422954559326172,3,0.024144792333567144,-1.090899699258477,18.61782455444336,1.0298517588792022,18.625377655029297,1.0512837115938745,18.24018096923828,0.024144792333567144
6456,2009-06-26,18.74622344970703,18.8066463470459,18.58761215209961,18.708459854125977,26323768.0,-0.0012072802658456006,1.7619322486381181,0.14285405062194964,57.446804699974145,48.036333065621626,-0.33132654661416794,-0.24351447423515182,0.1902779290255765,-0.06012839561125105,9.370907185925471,0.21903419494628906,0.08897712319394202,0.24773406982421875,-0.1925773072102004,0.6880454468586379,0.02757838130700918,0.4678897583414283,-0.709619683837893,83.89825067520461,36.01668019226187,0.22015568851720949,6,-0.30966758728027344,-0.43428993225097656,0.2983384132385254,-0.3512077331542969,1.0951671600341797,4,0.03666398057877074,-1.7179414126239754,18.768882751464844,-1.090899699258477,18.61782455444336,1.0298517588792022,18.625377655029297,0.03666398057877074
6457,2009-06-29,19.048337936401367,19.08610343933105,18.761329650878906,18.79909324645996,30290472.0,0.01611601864796164,-1.0000117457744357,6.600131319763625,66.66666666666671,49.662350129471804,-0.6298140809441435,-0.5387493538964279,-0.13191705885331828,-0.35916697387575525,9.756031662734328,0.3398799896240199,0.036319091707486706,0.5279452323913567,0.025080783264314732,1.0308096815183987,0.2765130078278375,0.7793774569548759,-0.9776091793212913,95.72636659141082,42.46055550307997,0.25143222456352027,6,-0.5135946273803711,-0.6759815216064453,-0.2454686164855957,-0.5362529754638672,0.3851966857910192,0,0.011895283931864231,1.7619322486381181,18.74622344970703,-1.7179414126239754,18.768882751464844,-1.090899699258477,18.61782455444336,0.011895283931864231
6458,2009-06-30,18.761329650878906,19.010574340820312,18.61782455444336,18.9879150390625,37656678.0,-0.015067366322496167,1.8888857712057017,-0.9090881263583214,58.38322877909325,51.44186342840846,-0.30105396436669807,-0.26534546852028384,0.1473319089938876,-0.07662978168109191,10.023315014423689,0.4305133819580078,-0.0494607077675866,0.24093694686889577,-0.2619275022581462,0.7438013959959378,-0.01049527769462344,0.492369171432415,-0.6296784128637718,45.569652623940996,-9.740782281174717,0.25143222456352027,6,-0.22658634185791016,-0.30211448669433594,0.01510477066040039,0.13595199584960938,0.5362529754638672,1,0.04468592992922171,-1.0000117457744357,19.048337936401367,1.7619322486381181,18.74622344970703,-1.7179414126239754,18.768882751464844,0.04468592992922171
6459,2009-07-01,18.93504524230957,19.033233642578125,18.768882751464844,18.83685874938965,29815156.0,0.009259236667297,-1.2580729251523348,-0.4333310885888414,54.57517931078309,53.14846909103378,-0.4075071255980376,-0.4245413299676528,-0.032040955312126584,-0.26506731284285934,9.917334155518063,0.27190399169921875,-0.05584415314202573,0.39161624908447124,-0.1435365925431924,0.9267690907121349,0.12403982827063942,0.659192669898303,-0.7461268722154806,74.68345528416346,21.366745762952043,0.26757642081383126,7,-0.4003019332885742,-0.4003019332885742,-0.18882226943969727,0.08685874938964844,0.4154071807861328,2,0.05065819235758906,1.8888857712057017,18.761329650878906,-1.0000117457744357,19.048337936401367,1.7619322486381181,18.74622344970703,0.05065819235758906
6460,2009-07-02,18.572507858276367,18.874622344970703,18.48187255859375,18.874622344970703,35752899.0,-0.019146370098082954,1.6000063133305975,-3.0769454912778276,43.67469169280112,53.556764426783474,0.010612126310196146,-0.05093372233313076,0.3093093399967408,0.08278190143452946,9.773613976421313,0.4531726837158203,-0.04826902925658061,0.020393085479735618,-0.5104974515526166,0.5512836225120878,-0.24505218303643872,0.28583835399590996,-0.3297583840280609,15.000110482936787,-31.54816687207168,0.2654452685161758,7,-0.030211448669433594,-0.037764549255371094,0.11329221725463867,0.48715972900390625,0.7477340698242188,3,0.06669375824596102,-1.2580729251523348,18.93504524230957,1.8888857712057017,18.761329650878906,-1.0000117457744357,19.048337936401367,0.06669375824596102
6461,2009-07-06,18.73111724853516,18.79909324645996,18.466766357421875,18.542295455932614,33849649.0,0.008540009322872022,1.0465129936866833,-0.6250007891663482,52.698419061057024,55.173888029569724,-0.06482746925104266,-0.20581906850074816,0.1367628099044076,-0.0737029603030841,9.635569167753145,0.33232688903808594,0.000731489400571661,0.16993904113769887,-0.3669440598548199,0.7068221421302177,-0.09850250935856053,0.43838059163395826,-0.4377665363818899,42.68287800536559,-2.700391675893975,0.2684415504962597,7,-0.08685684204101918,-0.1963739395141637,-0.08496999740600941,0.32855033874511363,0.4229621887206996,0,0.05766132070668473,1.6000063133305975,18.572507858276367,-1.2580729251523348,18.93504524230957,1.8888857712057017,18.761329650878906,0.05766132070668473
6462,2009-07-07,18.37613296508789,18.77643585205078,18.315710067749023,18.77643585205078,31462742.0,-0.01895158087673765,1.3018858934408264,-2.120003636473753,51.713411568861765,54.998767709249314,0.3480732816341785,0.15283730414329,0.48167627840747684,0.28281036086248434,9.043848453096574,0.4607257843017578,0.05397992703544574,-0.18240175247192525,-0.7225358658659502,0.3577323609220997,-0.4524688091689377,0.08766530422508723,0.7099704742431605,8.42103304456005,-39.29674754340026,0.2700670566970129,7,0.32477378845214844,0.15861034393310547,0.2605733871459961,0.6835346221923828,0.9969787597656286,1,0.07973699621335495,1.0465129936866833,18.73111724853516,1.6000063133305975,18.572507858276367,-1.2580729251523348,18.93504524230957,0.07973699621335495
6463,2009-07-08,17.779455184936523,18.24773406982422,17.620845794677734,18.24018096923828,45130394.0,-0.032470258094288496,1.6349143995542603,1.1509429467204133,42.346922670075024,53.6022886165083,0.9075796795878084,0.7480107115710943,1.0574898363567797,0.8793720413925321,8.93809249781637,0.7552871704101562,0.09867487387483465,-0.7537774085998521,-1.3871310262737886,-0.1204237909259156,-1.0704542174368221,-0.43710059976288207,1.2912403869628868,11.229875030047348,-40.135675726787646,0.31667680883696847,7,0.5740194320678711,0.5740194320678711,0.8478102684020996,1.28021240234375,1.4652576446533203,2,0.09303319027780255,1.3018858934408264,18.37613296508789,1.0465129936866833,18.73111724853516,1.6000063133305975,18.572507858276367,0.09303319027780255
6464,2009-07-09,17.65860939025879,17.892749786376953,17.620845794677734,17.87009048461914,33712747.0,-0.006796934631614571,1.117634825493735,0.45901727571174855,40.786203130913925,52.032391953358456,0.981239618446061,0.8593803400366475,1.1473583681664152,1.0006037992758436,8.82662135930134,0.27190399169921875,0.14096322244218484,-0.8406352043151841,-1.5817993262081096,-0.09947108242225866,-1.211217265261645,-0.47005314336872317,1.3540921905517536,3.011987708035415,-50.885085429764,0.37058206094646223,7,0.6948652267456055,0.6948652267456055,0.968656063079834,1.4010581970214844,1.5634441375732422,3,0.09281440003923014,1.6349143995542603,17.779455184936523,1.3018858934408264,18.37613296508789,1.0465129936866833,18.73111724853516,0.09281440003923014
6465,2009-07-10,17.70392608642578,17.749244689941406,17.515106201171875,17.620845794677734,28892460.0,0.0025662664123478063,1.6956235314785129,-0.39284973439036047,42.57421286543861,50.379881749521175,0.8593413379539854,0.7734114359058992,1.0741176989455354,0.9676385076584637,9.838899783189415,0.23413848876953125,0.11324788950224018,-0.7443366050720215,-1.5573258122979254,0.06865260215388247,-1.1508312086849735,-0.3378420014590695,1.253101262939449,14.705746911296997,-41.59558266842821,0.40649460361295153,7,0.5966787338256836,0.5966787338256836,0.9233393669128418,1.3557415008544922,1.193355560302738,4,0.09300345746090577,1.117634825493735,17.65860939025879,1.6349143995542603,17.779455184936523,1.3018858934408264,18.37613296508789,0.09300345746090577
6466,2009-07-13,17.95317268371582,17.998489379882812,17.567975997924805,17.771902084350586,34067447.0,0.014078605845578185,2.166657313617105,2.181872445934157,45.53991946216424,48.03246539346534,0.5428574837041253,0.4747432049086697,0.7968327628866092,0.7354535822904289,10.723602943062954,0.4305133819580078,0.08473019956103656,-0.44826221466064453,-1.262075145884456,0.36555071656316684,-0.855168680272552,-0.04135574904873707,0.9173393967578072,34.7305307727204,-21.935502096758505,0.40690646561190574,7,0.3209972381591797,0.34743213653564453,0.6740927696228027,1.1064949035644531,1.004531860351566,0,0.07614638751983627,1.6956235314785129,17.70392608642578,1.117634825493735,17.65860939025879,1.6349143995542603,17.779455184936523,0.07614638751983627
6467,2009-07-14,17.71147918701172,17.983383178710938,17.575529098510742,17.90030288696289,35882783.0,-0.013462439255838454,1.2978711972232073,-1.0416675435089122,35.13512675035619,45.44934294582789,0.6425456229013271,0.6811676422808013,0.9976052232536254,0.9902027858033833,11.260129361027477,0.4078540802001953,0.03474956491998782,-0.6453937530517564,-1.5088864227229415,0.2180989166194287,-1.0771400878873472,-0.21364741821616562,1.077708540703803,26.803919730909016,-24.873723922474127,0.4317463348355917,7,0.5626907348632812,0.5891256332397461,0.9592156410217285,1.3481884002685547,1.4577045440673828,1,0.0814500152704376,2.166657313617105,17.95317268371582,1.6956235314785129,17.70392608642578,1.117634825493735,17.65860939025879,0.0814500152704376
6468,2009-07-15,18.104230880737305,18.126888275146484,17.7945613861084,17.81722068786621,34004424.0,0.022174979829668873,1.0000114788158454,-1.5199903028344006,42.57645039470631,44.11615084404157,0.16403196522739805,0.28832742847772863,0.5510954067332676,0.6082198694798571,11.265968294159295,0.4154090881347656,-0.015445122504246456,-0.24320106506347727,-1.1137320763940721,0.6273299462671176,-0.6784665707287765,0.19206444060182193,0.6085119553855982,96.29649259547935,45.21526703651316,0.435265505665298,7,0.09063339233398438,0.19637393951416016,0.6344399452209473,0.9554367065429688,1.1857986450195348,2,0.07008753105696908,1.2978711972232073,17.71147918701172,2.166657313617105,17.95317268371582,1.6956235314785129,17.70392608642578,0.07008753105696908
6469,2009-07-16,17.907854080200195,18.11178207397461,17.862537384033203,18.051359176635746,40098532.0,-0.010847011498624437,-1.1290364625761673,-0.5000000000000123,37.7155166549018,43.45402028427498,0.22280945403572616,0.483937162892353,0.6949500373459188,0.8251866508883303,11.272122770492967,0.24924468994140625,-0.12822233447670683,-0.4233391761779792,-1.3147531884590116,0.4680748361030531,-0.8690461823184954,0.022367829962536945,0.7330305578256464,64.19734996102883,16.889688365454205,0.4457070061405162,7,0.24924564361572266,0.39275074005126953,0.8383693695068359,1.1518135070800781,1.7296085357666051,3,0.07465209083134905,1.0000114788158454,18.104230880737305,1.2978711972232073,17.71147918701172,2.166657313617105,17.95317268371582,0.07465209083134905
6470,2009-07-17,18.11178207397461,18.119335174560547,17.83987808227539,17.990936279296875,34308415.0,0.01138762873882726,3.1111142287942983,-0.8421010659506956,41.39345195464351,42.19791282800682,-0.059614424941013766,0.2857360650878782,0.43516039689783526,0.6363694316763855,11.105658257722052,0.27945709228515625,-0.2021383703950086,-0.21374645233154155,-1.1094295172842656,0.6819366126211825,-0.6615879848079054,0.23409508014482228,0.4615558578399934,97.2972142879081,52.36180221810582,0.44784153247636255,7,0.03398895263671875,0.18882274627685547,0.6382179260253906,0.9478855133056641,1.6314201354980469,4,0.06130106078588504,-1.1290364625761673,17.907854080200195,1.0000114788158454,18.104230880737305,1.2978711972232073,17.71147918701172,0.06130106078588504
6471,2009-07-20,18.44410896301269,18.47431945800781,18.126888275146484,18.22507667541504,31915152.0,0.018348657668292745,1.486506408943893,1.8124940812525354,41.869941650618145,41.104193948201974,-0.48828303986595145,-0.025282666956822908,0.07987439652659489,0.31569170404853253,10.288123706624685,0.3625373840331996,-0.2751672319507783,0.10423002243041779,-0.7892850253525765,0.9977450702134121,-0.3425275014610776,0.5509875463219132,0.06573506496334858,96.63876067695898,55.726852452187096,0.44675752389149653,7,-0.449396133422848,-0.14350414276122692,0.30589103698730824,0.6155586242675817,1.4199390411376989,0,0.02457005023254899,3.1111142287942983,18.11178207397461,-1.1290364625761673,17.907854080200195,1.0000114788158454,18.104230880737305,0.02457005023254899
6472,2009-07-21,18.55740165710449,18.708459854125977,18.421449661254886,18.549848556518555,31964935.0,0.00614248670504991,-1.171433519004909,0.0344839597338657,47.12153380354262,41.63470629636504,-0.6405157869139941,-0.11973008119133155,-0.050664564286794445,0.21024249300922904,9.483371511176507,0.2870101928710902,-0.2907797081245391,0.20166168212890412,-0.6956557722746552,1.0989791365324635,-0.24699704507287734,0.6503204093306856,-1.0422954559326136,83.47100883655465,41.36586326445028,0.44865872720178035,7,-0.44561862945556285,-0.2567968368530238,0.11329364776611683,0.5022659301757848,1.4652576446533203,1,0.021571063361106146,1.486506408943893,18.44410896301269,3.1111142287942983,18.11178207397461,-1.1290364625761673,17.907854080200195,0.021571063361106146
6473,2009-07-22,18.761329650878906,18.874622344970703,18.519636154174805,18.64803504943848,40929209.0,0.010989038096092862,1.0888913830354388,14.99974747475406,47.56872164683158,42.38831946480033,-0.7716668713835979,-0.329862909223003,-0.2725031417170811,0.019282567763937664,9.947087117364312,0.35498619079589844,-0.3449338255510881,0.39879207611084055,-0.5091231501460172,1.3067073023676983,-0.05516553701758653,0.8527496892392676,-1.222356376647948,89.05114063675107,48.95740985094433,0.4539576131284282,7,-0.5664653778076172,-0.4607248306274414,-0.18882179260253906,0.2983379364013672,1.1933536529541016,2,0.02173908181295081,-1.171433519004909,18.55740165710449,1.486506408943893,18.44410896301269,3.1111142287942983,18.11178207397461,0.02173908181295081
6474,2009-07-23,19.244712829589844,19.59969711303711,18.889728546142575,18.904834747314453,72863295.0,0.025764867826854276,-2.836729645319838,2.9999494940993214,59.10017894168771,44.2245379177169,-1.1246719836026564,-0.8051538083238654,-0.7775582809530093,-0.43938640444931565,11.20662189590045,0.8383674621582031,-0.3607358179463773,0.8508308410644538,-0.1342029621044034,1.835864644233311,0.35831393948002344,1.3433477426488842,-1.6523135925292962,79.82836432371035,35.05018447202541,0.49251690158442907,7,-0.6608762741088867,-0.6873111724853516,-0.6722049713134766,-0.1850452423095703,0.551361083984375,3,0.0023547608409786314,1.0888913830354388,18.761329650878906,-1.171433519004909,18.55740165710449,1.486506408943893,18.44410896301269,0.0023547608409786314
6475,2009-07-24,19.22205352783203,19.342899322509766,19.07099723815918,19.08610343933105,34049573.0,-0.0011774299756228679,-2.2727251856698465,0.39999663288327253,56.90019023027079,45.48679022528429,-0.9655585607758113,-0.7871615255108892,-0.7653501238223903,-0.38743162246850105,12.562258103355472,0.27190208435058594,-0.29560030286010885,0.8055130004882827,-0.23512034990487862,1.846146350881444,0.2851963252917038,1.3258296756848615,-1.5092164182128904,74.35895443525828,28.10473030167408,0.5203166751965802,7,-0.6344404220581055,-0.6646518707275391,-0.6495456695556641,-0.2077035903930664,0.4531726837158203,4,0.021611067076329205,-2.836729645319838,19.244712829589844,1.0888913830354388,18.761329650878906,-1.171433519004909,18.55740165710449,0.021611067076329205
6476,2009-07-27,19.433534622192386,19.456193923950195,19.15407943725586,19.37311172485352,34756059.0,0.011002003196700416,4.714208409242975,0.4444491210348243,65.48667473801189,48.85918444613493,-1.0560187944164916,-0.9955533944618757,-0.9787096956663142,-0.5720697978903608,14.058729633960793,0.30211448669433594,-0.20039618521082758,0.9826285362243681,-0.1455582469797001,2.1108153194284363,0.41853514462233576,1.5467219278264004,-1.607485912368169,85.89748778209663,33.41768711727366,0.5640933916020335,7,-0.7364053726196325,-0.8761329650878942,-0.9006795883178746,-0.49093723297119496,-0.279455184936527,0,0.015934702219669417,-2.2727251856698465,19.22205352783203,-2.836729645319838,19.244712829589844,1.0888913830354388,18.761329650878906,0.015934702219669417
6477,2009-07-28,19.27492332458496,19.486404418945312,19.17673683166504,19.350452423095703,32513998.0,-0.008161731804892436,-1.2777875206060818,-1.2500078916632469,75.1268108278564,52.47589116092938,-0.7289693067032097,-0.8633615094902254,-0.821423781696339,-0.38195907082587155,14.990336857509481,0.30966758728027344,-0.10910096505202915,0.8126879692077651,-0.3449264817669757,1.970302420182506,0.2338807437203947,1.3914951946951355,-1.3424557105679717,69.9300501710336,11.72710304138073,0.5788072254873701,7,-0.5551357269287109,-0.7175216674804688,-0.8345909118652344,-0.33232593536376953,-0.11329269409179688,1,0.03056430729423476,4.714208409242975,19.433534622192386,-2.2727251856698465,19.22205352783203,-2.836729645319838,19.244712829589844,0.03056430729423476
6478,2009-07-29,19.59969711303711,19.614803314208984,19.184289932250977,19.22960662841797,35851669.0,0.016849550215221942,1.1509381819567932,-4.899972221520746,80.52245945840562,57.23221813909648,-0.9155864075501157,-1.1827465595937596,-1.1367152349226615,-0.6732663006164685,16.447190731226943,0.4305133819580078,-0.02917268583243171,1.095543384552002,-0.1639098914629784,2.3549966605669823,0.4658167465445118,1.7252700225594921,-1.5671957290789145,97.91660090280628,31.38022820538461,0.6297266380074897,7,-0.8723564147949219,-1.0347423553466797,-1.1990175247192383,-0.657099723815918,-0.6042289733886683,2,0.021580036991457385,-1.2777875206060818,19.27492332458496,4.714208409242975,19.433534622192386,-2.2727251856698465,19.22205352783203,0.021580036991457385
6479,2009-07-30,19.89426040649414,20.090633392333984,19.71299171447754,19.78852081298828,41579558.0,0.015028971711052552,-1.9411598680887727,0.28571281321830194,81.93823312151788,61.73719382430474,-1.0043656928343303,-1.477516299132887,-1.420125745334083,-0.9219390128093288,18.17797112015331,0.490936279296875,0.1271440312931773,1.3421459197998047,-0.05222483258145161,2.736516672181061,0.6449605436091765,2.039331295990433,-1.7351748681158838,80.74087653367204,7.332335770605454,0.6971853761906284,7,-0.7854995727539062,-1.091390609741211,-1.5030217170715332,-0.9516630172729492,-0.6268882751464844,3,0.003037202494803104,1.1509381819567932,19.59969711303711,-1.2777875206060818,19.27492332458496,4.714208409242975,19.433534622192386,0.003037202494803104
6480,2009-07-31,19.81117820739746,19.939577102661133,19.53927421569824,19.89426040649414,36250061.0,-0.004176189383223283,3.6087157020982654,-0.7857245932392943,78.47211099250933,65.80410152895931,-0.7318336797116132,-1.3669628748186256,-1.313477871720245,-0.8086611663079566,19.74046673406613,0.4003028869628942,0.24077925307070558,1.1971302032470703,-0.30678691920376977,2.7010473256979104,0.4451716420216485,1.9490887644724921,-1.45893788362363,70.16133630942683,-7.803469461427753,0.7519585612254205,7,-0.5551366806030273,-1.0083084106445312,-1.4293804168701172,-0.8685808181762695,-0.3625373840332067,4,-0.0007624126977769929,-1.9411598680887727,19.89426040649414,1.1509381819567932,19.59969711303711,-1.2777875206060818,19.27492332458496,-0.0007624126977769929
6481,2009-08-03,19.81117820739746,20.31722068786621,19.54682731628418,20.166162490844727,45264780.0,0.0,1.3448259847319382,4.272687619091347,84.74990167031041,69.98503129193351,-0.5783404400156584,-1.3511740235660064,-1.2782258034947702,-0.7821386937595385,21.534703607402072,0.7703933715820312,0.4042358203566323,1.1431271553039544,-0.4532160876970721,2.739470398304981,0.3449555338034429,1.9412987768044658,-1.2850985767676164,55.629141287951,-27.61717790920504,0.7981716215005124,8,-0.3927497863769531,-0.895014762878418,-1.4369335174560547,-0.8685808181762695,-0.21903228759765625,0,-0.0068623882146920945,3.6087157020982654,19.81117820739746,-1.9411598680887727,19.89426040649414,1.1509381819567932,19.59969711303711,-0.0068623882146920945
6482,2009-08-04,19.84139060974121,19.984893798828125,19.652568817138672,19.89426040649414,26298744.0,0.001525017948325269,1.8387275467394404,0.14893559861160363,82.67034081794577,73.88521119983508,-0.4551266378639056,-1.3343999515753424,-1.272351741837614,-0.7974434611075125,23.042214271392332,0.3323249816894531,0.5542392249681498,1.100076675415039,-0.5725286896723212,2.7726820405023993,0.26377399287135717,1.936379357958721,-1.1003740522430014,58.00007407631881,-22.620780768092445,0.8363026825436807,8,-0.2379159927368164,-0.925227165222168,-1.4671459197998047,-0.8987932205200195,0.21903228759765625,1,-0.03464027224724431,1.3448259847319382,19.81117820739746,3.6087157020982654,19.81117820739746,-1.9411598680887727,19.89426040649414,-0.03464027224724431
6483,2009-08-05,19.433534622192386,19.932024002075195,19.335346221923828,19.91691780090332,56902607.0,-0.02055581665473516,1.3235315963041088,9.14289837295711,76.57889175535205,75.82729040135335,0.06493812489057404,-0.8393022032092325,-0.8526141625346426,-0.37593537459072124,22.86202819621571,0.5966777801513672,0.6804437945779469,0.6095167160034229,-1.0259995969667663,2.2450330289736122,-0.2082414404816717,1.4272748724885176,-0.5033735690500158,10.000097127927553,-69.69513212515469,0.8177581564850946,8,0.26057434082030895,-0.5173711776733434,-0.9799847602844274,-0.49093723297119496,0.702417373657223,2,-0.013991484152796274,1.8387275467394404,19.84139060974121,1.3448259847319382,19.81117820739746,3.6087157020982654,19.81117820739746,-0.013991484152796274
6484,2009-08-06,19.297582626342773,19.531721115112305,19.19939613342285,19.448640823364254,34113654.0,-0.0069957420763981926,1.0952415310797647,0.31250197291580667,71.15897350725157,77.4115996543512,0.23376083094420608,-0.6053008193672973,-0.695401848289535,-0.22806861806002843,22.536434923426572,0.3323249816894531,0.7803208203887522,0.39161605834960866,-1.1601309719835378,1.943363088682755,-0.38425745681696455,1.1674895735161819,-0.20097441703354235,8.783712303476424,-65.84767837486763,0.7758735151665725,8,0.4380674362182617,-0.38141918182373047,-0.8006033897399902,-0.35498523712158203,0.7401809692382777,3,-0.01565556124537182,1.3235315963041088,19.433534622192386,1.8387275467394404,19.84139060974121,1.3448259847319382,19.81117820739746,-0.01565556124537182
6485,2009-08-07,19.350452423095703,19.524169921875,19.327795028686523,19.4637451171875,26123182.0,0.0027397108630984324,-1.476237433257973,0.749993686709278,67.96400734007105,77.68685883235779,0.2246434568541673,-0.557052646490547,-0.7395939934586906,-0.28077561144279883,22.00456367813555,0.22658729553222656,0.8731348920402624,0.3621595382690437,-1.092757961753673,1.8170770382917603,-0.3652992117423146,1.089618288280402,-0.15105628967285156,13.513416669226123,-55.92446450859624,0.7274587500113586,8,0.3965263366699219,-0.43428897857666016,-0.815709114074707,-0.4078550338745117,0.8157100677490234,4,-0.004293454743667158,1.0952415310797647,19.297582626342773,1.3235315963041088,19.433534622192386,1.8387275467394404,19.84139060974121,-0.004293454743667158
6486,2009-08-10,19.320241928100586,19.425981521606445,19.20694923400879,19.425981521606445,20759923.0,-0.001561229388056029,3.142862296619647,0.9333310885888414,65.63464587613873,76.63217383772248,0.2649563382818769,-0.44182614941428255,-0.7047737982875617,-0.2545560598527139,22.094314257749172,0.21903228759765625,0.8816521536299078,0.2635955810546875,-1.1128988869426202,1.6400900490519952,-0.42465165294396456,0.9518428150533396,0.996978759765625,15.384615384615385,-50.11861226584037,0.6882472339986531,8,0.4305133819580078,-0.40407848358154297,-0.7817220687866211,-0.37764453887939453,0.7250747680664062,0,0.00664582233190969,-1.476237433257973,19.350452423095703,1.0952415310797647,19.297582626342773,1.3235315963041088,19.433534622192386,0.00664582233190969
6487,2009-08-11,19.15407943725586,19.37311172485352,19.12386703491211,19.267372131347656,21772518.0,-0.008600435308372067,-1.8695403939480855,1.0714311483098236,58.17609613387077,74.14924457944083,0.4606128018747029,-0.17080345474850134,-0.5321850669629065,-0.09218527168808777,22.104154205165884,0.2492446899414098,0.9009536591997822,0.025303077697753196,-1.1969437396162235,1.2475498950117299,-0.5858203309592369,0.6364264863547433,1.1409358215332048,3.7384324545027576,-56.35774766182405,0.6111234086569892,8,0.5664644241333008,-0.2379159927368164,-0.564577579498291,-0.21148204803466797,0.7628383636474609,1,0.022870662303502876,3.142862296619647,19.320241928100586,-1.476237433257973,19.350452423095703,1.0952415310797647,19.297582626342773,0.022870662303502876
6488,2009-08-12,19.37311172485352,19.57703971862793,19.108760833740234,19.17673683166504,27852723.0,0.011435281362132566,-1.8181823399431802,-1.7333411899390865,53.00353010044196,70.93427757709907,0.23027520603322316,-0.30556685036386355,-0.7469832468413138,-0.31051797586292906,22.695067819454888,0.4682788848876953,0.8753370580233231,0.18089132308960387,-0.94539442118068,1.3071770673598877,-0.38225154904553804,0.7440341952247458,0.8750576049804657,56.45159319465848,-1.1011509142122833,0.563142872135142,8,0.3398790359497035,-0.4569482803344762,-0.7552866935730016,-0.43051433563232777,1.0574016571044886,2,0.03547758265408674,-1.8695403939480855,19.15407943725586,3.142862296619647,19.320241928100586,-1.476237433257973,19.350452423095703,0.03547758265408674
6489,2009-08-13,19.244712829589844,19.403322219848636,19.07099723815918,19.403322219848636,28128645.0,-0.0066276856855655986,3.1904830621593865,-0.80768670415805,50.505065105783075,67.82682803412948,0.28703053169471104,-0.07576304815300361,-0.6065023401580909,-0.20133408491498628,23.27755829131894,0.3323249816894567,0.8308312226977357,-0.014350509643556109,-0.9646155181672498,0.9359144988801376,-0.48948301390540294,0.4607819946182907,0.9350919904785151,34.328262573875286,-20.22704718484026,0.47513250426184706,8,0.44939613342285156,-0.3285493850708008,-0.8912382125854492,-0.3209972381591797,1.0498485565185547,3,0.04631085816408942,-1.8181823399431802,19.37311172485352,-1.8695403939480855,19.15407943725586,3.142862296619647,19.320241928100586,0.04631085816408942
6490,2009-08-14,19.22205352783203,19.320241928100586,18.972810745239254,19.25226593017578,24873723.0,-0.0011774299756228679,3.1817764411488296,0.1904830621595253,44.85293230178744,63.39383143762693,0.24287520066898338,0.036195607957470344,-0.5693403855147992,-0.1911013505686654,23.731820961225285,0.3474311828613317,0.7310965682336636,-0.09252338409423899,-0.8756006236777267,0.6905538554892487,-0.48406200388598464,0.29901523569750665,0.8690466856835926,41.2497237917867,-8.955143696964406,0.3915386197917447,8,0.25679874420166016,-0.3058900833129883,-0.8685789108276367,-0.2983379364013672,0.7930526733398438,4,0.04243615629141462,3.1904830621593865,19.244712829589844,-1.8181823399431802,19.37311172485352,-1.8695403939480855,19.15407943725586,0.04243615629141462
6491,2009-08-17,18.89728164672852,19.17673683166504,18.88217544555664,19.101207733154297,28206099.0,-0.016895795271471226,-1.5161295578220209,6.749747474747357,41.49664363235007,58.81897619478296,0.47425037075203136,0.41809473555481347,-0.2384104566214269,0.12103823480747877,25.185982960415515,0.3398780822753906,0.5784324723952388,-0.4399538993835428,-1.138659460318582,0.2587516615514964,-0.7893066798510624,-0.09060111891602318,1.0819896199594687,2.173978682931759,-43.65474951367143,0.3493527804675204,8,0.5098180770873988,0.045316696166988635,-0.5966768264770543,-0.026435852050784803,1.5936546325683558,0,0.0671462101183149,3.1817764411488296,19.22205352783203,3.1904830621593865,19.244712829589844,-1.8181823399431802,19.37311172485352,0.0671462101183149
6492,2009-08-18,18.957704544067386,19.055891036987305,18.859516143798828,18.96525764465332,22484565.0,0.0031974385770625613,1.0800234352903149,0.037038422686952434,33.590773871914266,54.042518652178764,0.30764661936868265,0.4102319992725505,-0.2879504040248513,0.046155988123945946,26.53092870086104,0.19637489318847656,0.4443688964744048,-0.3995461463928187,-1.0230828681730593,0.22399057538742184,-0.711314507282939,-0.08777778550269844,0.8899152240848416,13.684344837303023,-24.499941564679865,0.31176836089012105,8,0.26057338714599254,-0.011329650878909803,-0.6703171730041539,-0.08685874938965199,1.4577026367187464,1,0.057370455878317905,-1.5161295578220209,18.89728164672852,3.1817764411488296,19.22205352783203,3.1904830621593865,19.244712829589844,0.057370455878317905
6493,2009-08-19,19.1691837310791,19.244712829589844,18.81419944763184,18.81419944763184,26321252.0,0.011155316115415204,-1.4255348872196896,-46.998484848506486,30.645110376366148,49.540978304302605,0.06115715382536635,0.24335165373184964,-0.48123854564283164,-0.17447867125384775,27.699986962706223,0.43051338195800426,0.2910608739837741,-0.208459663391114,-0.7739069952860049,0.35698766850377694,-0.49118332933856124,0.07426400255633325,0.5401015296636515,60.25641855796877,26.32110635081031,0.2827236659474463,8,0.02643585205078125,-0.11329269409179688,-0.8817963600158691,-0.2983379364013672,1.1933536529541016,2,0.03900708972870426,1.0800234352903149,18.957704544067386,-1.5161295578220209,18.89728164672852,3.1817764411488296,19.22205352783203,0.03900708972870426
6494,2009-08-20,19.29002952575684,19.320241928100586,19.07855033874512,19.191843032836914,18113644.0,0.00630417008742068,2.0475961422833193,0.2765939155571444,36.36360006707616,46.029821940636516,-0.06802642640334255,0.13288819188560197,-0.583818470110387,-0.29373995425874,27.56622754463961,0.2416915893554652,0.1512741073761532,-0.08987970352172425,-0.6534442478497624,0.4736848408063139,-0.37166197568574333,0.19190256864229482,0.27604200488816844,94.02967072729533,62.00497888651168,0.2817822721640193,8,-0.09440994262695668,-0.2114801406860387,-1.0422949790954625,-0.4191837310791051,1.427494049072262,3,0.05912297099796282,-1.4255348872196896,19.1691837310791,1.0800234352903149,18.957704544067386,-1.5161295578220209,18.89728164672852,0.05912297099796282
6495,2009-08-21,19.6374626159668,19.728097915649414,19.335346221923828,19.54682731628418,40819185.0,0.018011019099066328,1.8888795359049362,0.9230933602704096,46.15385265071127,43.865289360033465,-0.4140024502895656,-0.19165399996824917,-0.9209897634472561,-0.6380345459715322,27.714919412597116,0.4380683898925746,0.056723821943236885,0.23678293228149627,-0.3328727011271617,0.8064385656901543,-0.04804488442283272,0.5216107489858253,-0.8232631683349609,90.08256356100264,58.522024545411014,0.28482781670432933,8,-0.3663139343261754,-0.5589132308959996,-1.408610343933109,-0.766616821289066,0.9063434600830043,4,0.03346149056993375,2.0475961422833193,19.29002952575684,-1.4255348872196896,19.1691837310791,1.0800234352903149,18.957704544067386,0.03346149056993375
6496,2009-08-24,19.743202209472656,19.84894371032715,19.6374626159668,19.773414611816406,23821673.0,0.005384585349630822,1.3333193038573652,-0.3333403480712847,47.896413945395594,42.72310245020288,-0.5067229882571738,-0.28775806863030695,-1.020384075501834,-0.7486719402382143,27.754076593193886,0.211481094360348,-0.006987197225264197,0.3270391464233384,-0.2628508256828539,0.9169291185295307,0.032094160370242264,0.6219841324764346,-0.9107247924804653,89.7809048412546,59.02161125817336,0.294944986053096,8,-0.41163063049316406,-0.5211477279663086,-1.5200142860412598,-0.8723564147949219,0.6571006774902344,0,0.013772030940794489,1.8888795359049362,19.6374626159668,2.0475961422833193,19.29002952575684,-1.4255348872196896,19.1691837310791,0.013772030940794489
6497,2009-08-25,19.86404800415039,19.977340698242188,19.79607391357422,19.924470901489254,33729694.0,0.00612088117193843,1.1818014853587704,1.9999368686867511,60.51662201514258,43.55789044072518,-0.5769402776992472,-0.38177915867051837,-1.1240969121256086,-0.8812395948603928,27.82174136910361,0.23413848876953125,-0.055866420671279116,0.41842870712280344,-0.199914957074121,1.0367723713197279,0.10925687502433945,0.7276005392212674,-0.9909119354248013,90.25976475063992,54.5251425101435,0.30917183209846283,8,-0.4682779312133789,-0.49471282958984375,-1.7163891792297363,-0.9932022094726562,0.23413848876953125,1,0.03155893879311522,1.3333193038573652,19.743202209472656,1.8888795359049362,19.6374626159668,2.0475961422833193,19.29002952575684,0.03155893879311522
6498,2009-08-26,20.02265930175781,20.1812686920166,19.78852081298828,19.856494903564453,35341664.0,0.00798484264507815,-1.6000101013927295,-2.7500236749898437,67.51830636725171,45.44825058088836,-0.7081982954798924,-0.5344816363796703,-1.253395890817007,-1.0542667896576852,27.788663612326253,0.3927478790283203,-0.090261750189498,0.5558918952941845,-0.11161683621072882,1.2234006267990978,0.2221375295417296,0.8896462610466394,-1.0832709552612236,85.61650943885721,44.553035811130925,0.3337543657524562,8,-0.5249252319335902,-0.6042308807373011,-1.8164653778076136,-1.2877645492553675,0.007551193237311793,2,0.0196151706478791,1.1818014853587704,19.86404800415039,1.3333193038573652,19.743202209472656,1.8888795359049362,19.6374626159668,0.0196151706478791
6499,2009-08-27,19.954683303833008,20.143505096435547,19.78852081298828,20.143505096435547,26879716.0,-0.0033949535324128144,2.759992727052335,-1.1363552882297816,64.49280600224174,47.630458769827726,-0.5910804874243851,-0.486700178075651,-1.1543451958964397,-0.9983539749058998,27.027166922127766,0.3549842834472656,-0.08949421289018744,0.4848947525024414,-0.19125170749945397,1.1610412125043368,0.14682152250149372,0.8229679825033891,-0.9159445296948228,73.21440247842762,27.481867721177665,0.33807323000094724,8,-0.45694923400878906,-0.3889732360839844,-1.7069487571716309,-1.416163444519043,0.25679588317871094,3,0.020439015442648145,-1.6000101013927295,20.02265930175781,1.1818014853587704,19.86404800415039,1.3333193038573652,19.743202209472656,0.020439015442648145
6500,2009-08-28,19.79607391357422,20.060422897338867,19.68277931213379,20.05286979675293,29211147.0,-0.007948479454360613,1.7777910280242712,1.3599907067890946,60.750894424702444,49.769819968977984,-0.38273173413011463,-0.3470751041089031,-0.9656200359066069,-0.8400691500447053,26.637527195995442,0.3776435852050781,-0.09075932487946048,0.32704057693481303,-0.3475322705819437,1.0016134244515698,-0.01024584682356533,0.6643270006931914,-0.6659327460057618,29.166885879534178,-19.561569522916777,0.3372864237583775,8,-0.29833984375,-0.2303638458251953,-1.2254548072814941,-1.2386722564697266,0.7099685668945312,4,0.04654709137164015,2.759992727052335,19.954683303833008,-1.6000101013927295,20.02265930175781,1.1818014853587704,19.86404800415039,0.04654709137164015
6501,2009-08-31,19.67522621154785,19.826284408569336,19.55438041687012,19.62990951538086,32792170.0,-0.006104629764162595,-1.769233757782439,-0.17646971441304268,62.02088016999788,52.92872066876505,-0.15637184107504964,-0.2497390622881568,-0.8132484982144064,-0.718563672144434,25.526890682656845,0.2719039916992152,-0.07716138754463131,0.21299047470092702,-0.4497008074287656,0.8756817568306197,-0.1183551663639193,0.5443361157657733,-0.4609948420235419,19.27708643928515,-33.69061194999183,0.331345641064846,8,-0.1774921417236328,-0.10951614379882812,-1.1027188301086426,-1.1178245544433594,0.09818840026855469,0,0.04414586420318578,1.7777910280242712,19.79607391357422,2.759992727052335,19.954683303833008,-1.6000101013927295,20.02265930175781,0.04414586420318578
6502,2009-09-01,19.15407943725586,19.7054386138916,19.07099723815918,19.59969711303711,42250429.0,-0.026487460356929393,-1.0740763834762277,-9.833410497074793,45.56576671197322,54.586571372721394,0.44204597487220454,0.22901780851717746,-0.26866204199397714,-0.20834534864373921,23.813117753920533,0.6344413757324219,-0.05802156750500842,-0.27379074096679545,-0.924877411266273,0.3772959293326821,-0.5993340761165342,0.05175259418294331,1.0271892547607422,7.483052798306826,-43.18323695654384,0.3255433351497381,9,0.47205352783203125,0.41163063049316406,-0.5268139839172363,-0.5966777801513672,0.4380664825439453,1,0.06506308245140979,-1.769233757782439,19.67522621154785,1.7777910280242712,19.79607391357422,2.759992727052335,19.954683303833008,0.06506308245140979
6503,2009-09-02,19.161630630493164,19.30513572692871,18.980363845825195,19.20694923400879,38773340.0,0.0003942342027993817,1.6874901354209413,0.10169839747979728,48.23149584944146,55.905226459650876,0.48423297168230306,0.21086284578466064,-0.2646204726771444,-0.22592724925486962,22.893165946855085,0.3247718811035156,-0.0005348436948544588,-0.25264434814453196,-0.9144990976672602,0.4092104013781963,-0.5835717229058979,0.07828302661683395,0.9974326324462908,15.584245212939535,-35.614120825607586,0.33092737476136475,9,0.4191856384277344,0.4040794372558594,-0.523036003112793,-0.6042289733886719,0.21903419494628906,2,0.04887662644620416,-1.0740763834762277,19.15407943725586,-1.769233757782439,19.67522621154785,1.7777910280242712,19.79607391357422,0.04887662644620416
6504,2009-09-03,18.99546813964844,19.237159729003906,18.889728546142575,19.237159729003906,36452765.0,-0.00867162581561809,1.8749960541684059,5.333164983164905,45.45455241138761,55.82752643305936,0.6752249518670403,0.37232023052243335,-0.08831352802782177,-0.061939290831361404,22.223678404249807,0.3474311828613317,0.07031701009990243,-0.4037011146545382,-1.0901050198558373,0.28270279054676095,-0.7469030672551895,-0.060499162053886835,1.1164471466064434,9.032211814963897,-41.63076551659432,0.34320195260064984,9,0.5400304794311488,0.5702419281005824,-0.34932041168213246,-0.43051338195801137,0.3398780822753871,3,0.054473116837110425,1.6874901354209413,19.161630630493164,-1.0740763834762277,19.15407943725586,-1.769233757782439,19.67522621154785,0.054473116837110425
6505,2009-09-04,19.267372131347656,19.327795028686523,19.00302124023437,19.01812744140625,22137015.0,0.014314150601620668,-1.3243195282426157,-1.0312509864579211,57.585141981486096,56.904051770402745,0.3858824975949453,0.09894594956574565,-0.35157416335799496,-0.33650891658883,21.5989564663096,0.3323268890380824,0.14226411485080348,-0.12764310836791992,-0.8162903040145224,0.5610040872786826,-0.47196670619122116,0.21668048945538132,0.77121195050049,40.32259049946563,-15.793398450342245,0.3443235978233005,9,0.2681264877319336,0.2983379364013672,-0.3115568161010742,-0.46450233459472656,0.2945613861083949,4,0.049000302128800355,1.8749960541684059,18.99546813964844,1.6874901354209413,19.161630630493164,-1.0740763834762277,19.15407943725586,0.049000302128800355
6506,2009-09-08,19.448640823364254,19.592145919799805,19.38821792602539,19.55438041687012,28261177.0,0.009408065136276456,1.24998421683958,-0.42424010529862966,59.58702262667251,56.80076294946163,0.17705544973154375,-0.07611253584467548,-0.5211844449003138,-0.5259285333165984,21.51818042071932,0.32477378845214844,0.20150079082168304,0.047205638885493784,-0.6409002895599194,0.735311567330907,-0.29684732533721103,0.3912586031081986,0.5210119263415578,68.51849686788991,6.744573852972067,0.34405296422270654,9,0.08685779571533558,0.11706924438476918,-0.4191851615905726,-0.6457710266113246,0.06042289733887074,1,0.0543689230886617,-1.3243195282426157,19.267372131347656,1.8749960541684059,18.99546813964844,1.6874901354209413,19.161630630493164,0.0543689230886617
6507,2009-09-09,19.592145919799805,19.67522621154785,19.47129821777344,19.524169921875,25423051.0,0.007378669683855366,-1.3477859879885048,-0.6428622966196039,58.484878631118235,55.7970487565579,-0.01014152396820478,-0.1951199679479565,-0.6608627609193007,-0.6763504232043616,21.741364320526245,0.2265853881835973,0.21905091741914973,0.16880741119384624,-0.5140144440269765,0.851629266414669,-0.17260351641656513,0.5102183388042576,0.3127113776922137,89.42322868583173,26.323116692715807,0.3414109276104108,9,-0.07552909851074219,-0.09441184997558594,-0.4248499870300293,-0.6759824752807617,-0.0226593017578125,2,0.009252110144474246,1.24998421683958,19.448640823364254,-1.3243195282426157,19.267372131347656,1.8749960541684059,18.99546813964844,0.009252110144474246
6508,2009-09-10,20.060422897338867,20.060422897338867,19.531721115112305,19.68277931213379,46393754.0,0.023901260201712793,1.8000040405264806,5.555543084822807,63.56384586349515,55.69383096336384,-0.5280259721051408,-0.6421906272603977,-1.1105400882640453,-1.1409319530038502,21.845134707127485,0.5287017822265625,0.23600264642307422,0.6027188301086426,-0.13632763442508633,1.3417652946423715,0.23319559784177812,0.972242062375507,-1.1706943511962926,100.0,39.1263564322915,0.3695232322668642,9,-0.5853471755981445,-0.5626888275146484,-0.8006038665771484,-1.1442594528198242,-0.6495475769042969,3,-0.023343325309516882,-1.3477859879885048,19.592145919799805,1.24998421683958,19.448640823364254,-1.3243195282426157,19.267372131347656,-0.023343325309516882
6509,2009-09-11,20.13595199584961,20.173715591430664,19.91691780090332,19.939577102661133,31170005.0,0.003765080073200311,-1.1249871761484251,0.5200006060789721,59.70588803275206,55.57771914203602,-0.6427277333729151,-0.6825200026589648,-1.1718086268919379,-1.2121683178110167,22.14310719065627,0.25679779052734375,0.2127573899705837,0.6336859703063951,-0.1569620766585622,1.4243340172713523,0.2383619468239182,1.029009993788872,-1.2228095626831106,96.77425661595912,37.95970212781683,0.39532402348247786,9,-0.6042299270629883,-0.6382179260253906,-0.8308157920837402,-1.2197885513305664,-0.49848937988280895,4,-0.03750938473461973,1.8000040405264806,20.060422897338867,-1.3477859879885048,19.592145919799805,1.24998421683958,19.448640823364254,-0.03750938473461973
6510,2009-09-14,20.03776359558105,20.128398895263672,19.91691780090332,19.984893798828125,35226609.0,-0.004876273060682501,-1.240007272947665,0.2692289013859974,55.75220184162826,54.88119932777273,-0.5661913331387112,-0.5481934648751157,-1.0485191510958103,-1.1157620492835534,22.760563367526366,0.21903419494628906,0.15421614317597587,0.49471206665038636,-0.3188971820183326,1.3083213153191053,0.08790744231602687,0.9015166909847458,-1.074198236083987,82.69224698720534,26.64655603308894,0.4068046243343602,9,-0.50604152679443,-0.5400295257568324,-0.7118568420410121,-1.1216001510620082,-0.40785408020019176,0,-0.03505467914653548,-1.1249871761484251,20.13595199584961,1.8000040405264806,20.060422897338867,-1.3477859879885048,19.592145919799805,-0.03505467914653548
6511,2009-09-15,20.166162490844727,20.20392608642578,19.879154205322266,20.007553100585934,25520630.0,0.006407845598697115,1.7742087898659933,3.0000000000002687,55.88234638755341,56.027485958392745,-0.6902104142681047,-0.6078201521034323,-1.1549206716579121,-1.2423201913654758,23.73985331568405,0.3247718811035156,0.1076412559554818,0.5596669197082527,-0.23968224258584314,1.3590160820023485,0.15999233856120298,0.9593415008553023,-1.1541911220703192,94.8454601310048,41.3460619381007,0.39967458114704835,9,-0.6193351745605469,-0.657099723815918,-0.8345913887023926,-1.2499990463256836,-0.5740165710449219,1,-0.02996251635198266,-1.240007272947665,20.03776359558105,-1.1249871761484251,20.13595199584961,1.8000040405264806,20.060422897338867,-0.02996251635198266
6512,2009-09-16,20.045316696166992,20.279455184936523,19.856494903564453,20.249244689941406,33981122.0,-0.005992503270396465,2.200014430535012,-1.2857245932392656,50.44773734149789,56.27373501306569,-0.4801394482053851,-0.4230029711781462,-1.0015842474356873,-1.11621733970388,24.893338328757586,0.4229602813720703,0.07549931535060495,0.38444051742553853,-0.37610566011076685,1.144986694961844,0.004167428657385841,0.7647136061936912,-0.961828044333501,68.68693052537064,18.454927853909574,0.38027308876815225,9,-0.4607248306274414,-0.4984893798828125,-0.7118573188781738,-1.1291532516479492,-0.3323249816894531,2,-0.02675203308543428,1.7742087898659933,20.166162490844727,-1.240007272947665,20.03776359558105,-1.1249871761484251,20.13595199584961,-0.02675203308543428
6513,2009-09-17,19.91691780090332,20.18882179260254,19.743202209472656,20.015106201171875,33292642.0,-0.00640543111440206,1.0,0.48148563839239783,49.27111448803524,56.697797466026536,-0.2607575786033536,-0.24845172799975757,-0.8222811914127881,-0.9850636113834028,25.51741145420079,0.4456195831298828,0.04498037259079268,0.218654918670655,-0.5130892638378413,0.9503991011791513,-0.14721717258359135,0.5845270099249014,-0.7377518264215865,32.39433613965449,-14.31378200510106,0.3658720912542473,9,-0.2756795883178711,-0.3700904846191406,-0.5985641479492188,-1.0007543563842773,-0.48338317871093395,3,-0.017444023534885056,2.200014430535012,20.045316696166992,1.7742087898659933,20.166162490844727,-1.240007272947665,20.03776359558105,-0.017444023534885056
6514,2009-09-18,20.430513381958008,20.513595581054688,19.909366607666016,20.03021049499512,65535882.0,0.025786900673526514,1.1333234565240815,-4.076885720390803,60.76920237795374,57.051581954522945,-0.6139480152265229,-0.7085520642074101,-1.2740592354673232,-1.4969901870364062,26.222585968806357,0.6042289733886719,0.11496275875732209,0.6752263069152846,-0.0990830975440069,1.4495357113745762,0.28807160468564064,1.0623810091449286,-1.1633242706398903,89.21561345652971,38.624364936452686,0.38715470222964526,9,-0.47960662841796875,-0.7666158676147461,-1.115936279296875,-1.5143499374389648,-1.3141994476318395,4,-0.049907608412027016,1.0,19.91691780090332,2.200014430535012,20.045316696166992,1.7742087898659933,20.166162490844727,-0.049907608412027016
6515,2009-09-21,20.2945613861084,20.354984283447266,20.13595199584961,20.302114486694336,30921755.0,-0.006654360235982537,2.8666621771776826,-0.01886846393550433,60.45918498819795,57.148488883581315,-0.35421578633807727,-0.5489950556155989,-1.0780558490633823,-1.3585750071462996,26.135883854091734,0.29456138610839844,0.18047519377735455,0.506419372558593,-0.30185777447044515,1.3146965195876312,0.10228079904407394,0.9105579460731121,-0.9027316278166246,71.56852550580825,16.313322509720464,0.4041385735145194,9,-0.30211448669433594,-0.6306638717651367,-0.9894251823425293,-1.3783979415893555,-0.9592151641845703,0,-0.032378072018416804,1.1333234565240815,20.430513381958008,1.0,19.91691780090332,2.200014430535012,20.045316696166992,-0.032378072018416804
6516,2009-09-22,20.015106201171875,20.392749786376953,20.007553100585934,20.354984283447266,36661030.0,-0.01376995440403117,-1.1702182533285816,44.99848484848485,65.83333099506439,57.964983590686444,0.015692999762265458,-0.26153403964107014,-0.748593629789184,-1.0794626340546216,25.656778841128002,0.3851966857910192,0.26929453483585064,0.2133689880371108,-0.6008504719537378,1.0275884480279593,-0.1937407419583117,0.6204787180325333,-0.5110998606038102,35.294175901442905,-24.929689232613846,0.407109729995424,9,0.007552146911621094,-0.3512086868286133,-0.8175983428955078,-1.098942756652832,-0.31722068786621094,1,-0.01924529812229836,2.8666621771776826,20.2945613861084,1.1333234565240815,20.430513381958008,1.0,19.91691780090332,-0.01924529812229836
6517,2009-09-23,20.490936279296875,20.913896560668945,20.249244689941406,20.415407180786133,70518623.0,0.023773547506689807,-2.259263069778753,-0.2222240928426322,70.85308865163557,58.77489945603538,-0.3567523559881778,-0.7251710821978143,-1.1600647538996434,-1.557575411541471,25.24920452390276,0.8987903594970703,0.3211150357757937,0.6578546524047866,-0.2127762846358081,1.5284855894453813,0.22253918388448923,1.093170120925084,-0.8859710146801483,63.87098981558569,-1.916890272942112,0.4353154685202965,9,-0.16238689422607422,-0.6268882751464844,-1.316087245941162,-1.574772834777832,-0.6797580718994141,2,-0.0438628253607507,-1.1702182533285816,20.015106201171875,2.8666621771776826,20.2945613861084,1.1333234565240815,20.430513381958008,-0.0438628253607507
6518,2009-09-24,20.415407180786133,20.77039337158203,20.32477378845215,20.649547576904297,38050701.0,-0.0036859759593832475,-1.1454592204524479,-3.1000025253162957,72.92681289346615,60.243891107225835,-0.25208245071592117,-0.6521454919714706,-1.032388911998904,-1.4929920114015154,24.48141420553886,0.4456195831298828,0.357239448511649,0.5626881599426277,-0.3429598949259365,1.4683362148111918,0.10986413250834559,1.0155121873769097,-0.6533701606431386,50.375857047106024,-21.65801282613816,0.4528240274342826,9,-0.08685779571533203,-0.5513591766357422,-1.333080768585205,-1.4992437362670898,-1.0271892547607422,3,-0.034406145323893855,-2.259263069778753,20.490936279296875,-1.1702182533285816,20.015106201171875,2.8666621771776826,20.2945613861084,-0.034406145323893855
6519,2009-09-25,20.362537384033203,20.50604248046875,20.302114486694336,20.385196685791016,31137832.0,-0.0025897008217738993,-1.8421010659507164,0.0967765585669249,69.02885503813177,61.71907479572623,-0.18292831423047318,-0.5978033059153951,-0.9205807908272661,-1.4491951344377014,23.641727757010223,0.20392799377441406,0.39154929612139,0.4894256591796875,-0.4438361022071149,1.42268742056649,0.022794778486286305,0.9560565398730887,-0.4622772190270936,39.16664036112275,-35.35508057360885,0.46663088069340203,9,-0.033987998962402344,-0.4607248306274414,-1.2367820739746094,-1.4463739395141602,-1.0347423553466797,4,-0.04562313351818681,-1.1454592204524479,20.415407180786133,-2.259263069778753,20.490936279296875,-1.1702182533285816,20.015106201171875,-0.04562313351818681
6520,2009-09-28,20.7175235748291,20.84592056274414,20.46827888488769,20.49848937988281,30951148.0,0.017433298419589516,-1.7026993823157606,-9.666414141414299,70.7920779701361,63.37571163823542,-0.4820421724972661,-0.9277853129070337,-1.217862720652569,-1.8135734644768817,23.350135499161357,0.4833831787109375,0.38148886817252503,0.7983393669128418,-0.20709704230073456,1.8037757761264182,0.2956211623060554,1.3010575715196282,-0.6956270423434532,78.33349116659835,2.9263111520360923,0.5027182046067875,9,-0.3889741897583008,-0.8157110214233398,-1.5804390907287598,-1.8013601303100586,-1.5634441375732422,0,-0.07728769486949372,-1.8421010659507164,20.362537384033203,-1.1454592204524479,20.415407180786133,-2.259263069778753,20.490936279296875,-0.07728769486949372
6521,2009-09-29,20.543806076049805,20.67220497131348,20.415407180786133,20.649547576904297,42230701.0,-0.008385051338392402,2.400027778829893,-0.4827625242735277,65.44114006159815,65.04164527380212,-0.27839910396403766,-0.722713448037144,-0.9979833645857425,-1.635399487832018,23.451066636917435,0.30211639404296875,0.37989152141309646,0.5811928749084458,-0.45445608987551367,1.6168418396924054,0.06336839251646609,1.0990173573004256,-0.4148695401821598,44.31814594698524,-28.105080398802798,0.5178244823919804,9,-0.2152566909790039,-0.641993522644043,-1.3689570426940918,-1.6276426315307617,-1.2613296508789062,1,-0.05882356217988316,-1.7026993823157606,20.7175235748291,-1.8421010659507164,20.362537384033203,-1.1454592204524479,20.415407180786133,-0.05882356217988316
6522,2009-09-30,20.40030288696289,20.67220497131348,20.31722068786621,20.649547576904297,50914155.0,-0.006985228956878253,1.4102723493530878,2.357113223542993,56.16439398709107,65.80756521814166,-0.08855852093223149,-0.5070563039829104,-0.8126864012412547,-1.4858171036372596,24.980132820106967,0.3549842834472692,0.3966937315084955,0.3753785133361802,-0.6038686159613071,1.3546256426336676,-0.11424505131256524,0.8650020779849257,-0.17717114811908985,18.055774768423525,-48.77740893142329,0.4896235646487445,9,0.011328697204589844,-0.4984903335571289,-1.1234898567199707,-1.4841394424438477,-0.8081569671630859,2,-0.0344317129774635,2.400027778829893,20.543806076049805,-1.7026993823157606,20.7175235748291,-1.8421010659507164,20.362537384033203,-0.0344317129774635
6523,2009-10-01,20.098186492919922,20.45317268371582,20.03021049499512,20.392749786376953,41310521.0,-0.014809407277773357,1.0363646381442844,1.1818237472833573,49.367069994386746,64.54066161996754,0.27041156255737775,-0.1382669644208221,-0.47799936931973974,-1.1806431752190676,26.485454987378947,0.4229621887206996,0.3975564296800975,0.02643432617187358,-0.8645884891949365,0.9174571415386836,-0.41907708151153145,0.4719457338552786,0.8157100677490234,8.333352818898417,-52.45237014159978,0.4455114076834055,10,0.36253833770751953,-0.19637393951416016,-0.7156338691711426,-1.182023048400879,-0.5135936737060547,3,-0.014280307610020748,1.4102723493530878,20.40030288696289,2.400027778829893,20.543806076049805,-1.7026993823157606,20.7175235748291,-0.014280307610020748
6524,2009-10-02,20.03021049499512,20.20392608642578,19.977340698242188,20.05286979675293,32802232.0,-0.0033821956000232856,-2.529397783653703,0.0769250692843517,49.87211896294949,63.3643209504955,0.30802525699387573,0.011809523594322968,-0.3931543533309103,-1.1144359818370866,28.263116234860803,0.22658538818359375,0.4243740288562776,-0.0932787895202587,-0.8275427159046416,0.6409851368641242,-0.4604107527124519,0.2738531736719345,0.8660123443603496,6.086924060028605,-49.78268828825438,0.3671319631921917,10,0.41540813446044567,-0.12839794158935902,-0.5721292495727575,-1.1140470504760778,-0.13595008850098012,4,-0.03205121429603264,1.0363646381442844,20.098186492919922,1.4102723493530878,20.40030288696289,2.400027778829893,20.543806076049805,-0.03205121429603264
6525,2009-10-05,20.21147918701172,20.309667587280273,20.015106201171875,20.173715591430664,30497281.0,0.009049764707260044,1.516109060990412,-1.666582491582753,50.753759597673394,61.68881301745205,0.12709765990101474,-0.1002419374949568,-0.5543693778531065,-1.2905280772398768,29.982037972826543,0.29456138610839844,0.4722196685471083,0.040784549713134055,-0.5732907801275822,0.6548598795538503,-0.26625311520722406,0.34782221463349217,0.6479883666992201,33.69557161640239,-16.531532124190463,0.3070376649203589,10,0.23413944244384766,-0.30966663360595703,-0.6797571182250977,-1.2953157424926758,-0.3021125793457031,0,-0.04372189438233043,-2.529397783653703,20.03021049499512,1.0363646381442844,20.098186492919922,1.4102723493530878,20.40030288696289,-0.04372189438233043
6526,2009-10-06,20.50604248046875,20.5362548828125,20.2945613861084,20.354984283447266,34137222.0,0.014574059163681818,1.2857014015404318,4.000101015202788,57.24465857402419,60.17676523105078,-0.10113862792445616,-0.3283608337906543,-0.8318604002618741,-1.5750138019455484,31.31494334453765,0.32477569580078125,0.4487369591410548,0.28247776031494,-0.24594829952184583,0.8109038201517258,0.018264730396545303,0.5466907902333347,0.31813999902344037,76.08705796452972,27.030291872143643,0.2642130299183932,10,-0.09441184997558594,-0.6042299270629883,-0.9743204116821289,-1.589879035949707,-0.5362529754638636,1,-0.06592998354024604,1.516109060990412,20.21147918701172,-2.529397783653703,20.03021049499512,1.0363646381442844,20.098186492919922,-0.06592998354024604
6527,2009-10-07,19.773414611816406,20.279455184936523,19.750755310058594,20.279455184936523,53441406.0,-0.03572741397322987,1.0895552766376064,-3.3499709588625977,48.103811631729606,57.41865397974673,0.5799982319775658,0.4411621420367169,-0.08520816866052172,-0.8352602660402937,31.937744505452926,0.7552871704101562,0.4169826429663388,-0.45921354293823313,-0.9466697714843448,0.02824268560787857,-0.7029416572112872,-0.21548542866517906,1.0168941964257847,2.8846994376293016,-46.28536522948114,0.24372811427305574,10,0.5249233245849609,0.12839794158935547,-0.24169254302978516,-0.8572511672973633,0.08308029174804688,2,-0.024828194638276013,1.2857014015404318,20.50604248046875,1.516109060990412,20.21147918701172,-2.529397783653703,20.03021049499512,-0.024828194638276013
6528,2009-10-08,19.592145919799805,19.969789505004886,19.54682731628418,19.91691780090332,58545824.0,-0.009167293336795668,-1.0363646381443186,0.6417902009339982,37.855604293830986,53.95495945260219,0.7065026871343818,0.6171937724677861,0.0977976484828531,-0.6443503130794284,31.618131332044303,0.4229621887207067,0.3852761948149208,-0.6170683860778823,-1.1786944381579367,-0.05544233399782783,-0.8978814121179113,-0.3362553600378533,1.1357896785513688,4.580285111181794,-37.8915794323818,0.2808130260400277,10,0.6042280197143555,0.30966663360595703,0.0037755966186523438,-0.6759824752807617,0.23413848876953125,3,0.0,1.0895552766376064,19.773414611816406,1.2857014015404318,20.50604248046875,1.516109060990412,20.21147918701172,0.0
6529,2009-10-09,19.380664825439453,19.7054386138916,19.342899322509766,19.652568817138672,43882126.0,-0.010794177178245157,-1.0869474516348625,0.8372153117915829,37.04498814393824,50.205282805246874,0.8538495587494701,0.8107573476994006,0.29909814672048185,-0.42532461142432254,30.966810962439027,0.36253929138183594,0.27956807920711313,-0.7907851219177253,-1.4636997714295141,-0.11787047240593651,-1.1272424466736197,-0.4543277971618309,1.2527821103463594,3.1646480048332806,-34.15498302198764,0.33645732475589385,10,0.626887321472168,0.5211477279663086,0.1925983428955078,-0.46450138092041016,0.475830078125,4,0.010522239335501782,-1.0363646381443186,19.592145919799805,1.0895552766376064,19.773414611816406,1.2857014015404318,20.50604248046875,0.010522239335501782
6530,2009-10-12,19.335346221923828,19.509063720703125,19.2824764251709,19.44108772277832,34488214.0,-0.002338341017906642,-1.1428610081441597,0.38889278599287297,39.67888978343593,47.34281055211774,0.762693116850663,0.8440282051053316,0.3361780435221675,-0.36613606498360696,30.33068446973013,0.22658729553222656,0.16496364449835,-0.8009828567504869,-1.5697679525789034,-0.03219776092207027,-1.185375404664697,-0.4165903088362768,1.169045952534379,4.21683722755769,-31.980974360797475,0.38439254791420885,10,0.6419944763183594,0.623112678527832,0.21525812149047852,-0.41918277740478516,0.5135974884033203,0,0.028906344792345884,-1.0869474516348625,19.380664825439453,-1.0363646381443186,19.592145919799805,1.0895552766376064,19.773414611816406,0.028906344792345884
6531,2009-10-13,19.56193351745605,19.66012191772461,19.214502334594727,19.335346221923828,42773276.0,0.011718812424227565,1.107127235011612,-2.1428416818484846,34.73949374465394,44.96226608073584,0.42709365632020635,0.6006481359794584,0.10381514116165036,-0.5718474972986343,29.476843584307737,0.4456195831298828,0.07263990385965968,-0.5441841125488303,-1.3544057303922727,0.26603750529461223,-0.9492949214705533,-0.13907330362710724,0.7958287670876807,32.62409061113048,-0.07022416088724981,0.40511080892172185,10,0.31344509124756215,0.5022659301757848,-0.011329174041744494,-0.6457700729370082,0.309667587280277,1,0.01776067227198852,-1.1428610081441597,19.335346221923828,-1.0869474516348625,19.380664825439453,-1.0363646381443186,19.592145919799805,0.01776067227198852
6532,2009-10-14,19.509063720703125,19.826284408569336,19.47129821777344,19.803625106811523,43235750.0,-0.002702687681958804,1.0888913830354179,-1.2999907405069355,35.00004734982994,43.36593023134064,0.3802316057050952,0.6443178314436651,0.14920191388457837,-0.49831793821129367,28.5702560317046,0.3549861907958949,-0.06722298039968422,-0.5702412605285652,-1.423295073475579,0.2828125524184486,-0.9967681670020738,-0.1437143540550565,0.6886421708477464,38.999919189470205,8.189331104491082,0.42652690647350705,10,0.3663148880004883,0.5551357269287109,0.04154062271118164,-0.592900276184082,0.21148109436035512,2,0.023615986440847836,1.107127235011612,19.56193351745605,-1.1428610081441597,19.335346221923828,-1.0869474516348625,19.380664825439453,0.023615986440847836
6533,2009-10-15,19.569486618041992,19.607250213623047,19.342899322509766,19.55438041687012,34316624.0,0.0030971705359055246,4.833410497074793,-0.051283711593862386,36.907768992672715,41.92544690130988,0.2647690928475015,0.5866073541164525,0.09499225726301219,-0.5475295933493314,27.918594804761998,0.26435089111328125,-0.18344190271547234,-0.49244680404662944,-1.3731269936537522,0.38823338556049336,-0.9327868988501891,-0.052106709243069815,0.49057077553501927,58.02462977396726,27.10317917793362,0.4403400948035609,10,0.3058919906616211,0.49471282958984375,-0.06231117248535156,-0.6533231735229492,0.08308219909667969,3,0.014666112153287392,1.0888913830354179,19.509063720703125,1.107127235011612,19.56193351745605,-1.1428610081441597,19.335346221923828,0.014666112153287392
6534,2009-10-16,19.41087532043457,19.54682731628418,19.30513572692871,19.486404418945312,46248379.0,-0.0081050310978108,1.4615324844352497,-4.999873737374913,26.933354344028473,39.278735206460446,0.3646339719504397,0.7008459748383409,0.2624846317312972,-0.373209238892116,26.570632884586722,0.26435089111328125,-0.2636142225716078,-0.6000761985778809,-1.5085313313027626,0.3083789341470009,-1.0543037649403217,-0.14584863221543998,0.5308043648849221,32.09851909586906,6.878006828584141,0.4542275663624409,10,0.46450328826904297,0.6533241271972656,0.07552957534790039,-0.49471187591552734,0.8157100677490234,4,0.021400842634718753,4.833410497074793,19.569486618041992,1.0888913830354179,19.509063720703125,1.107127235011612,19.56193351745605,0.021400842634718753
6535,2009-10-19,19.6374626159668,19.690332412719727,19.41087532043457,19.501510620117188,34293718.0,0.011673213690353013,1.3125098645790587,-1.7999949493674554,34.29324303866589,36.728577924753964,0.05370749794065688,0.4453391757013563,0.04589007346056562,-0.589363871773454,25.27756778636204,0.27945709228515625,-0.29817556741694773,-0.3406339645385721,-1.2534204932372432,0.5721525641600991,-0.7970272288879094,0.11575929981076527,0.20241224025122406,69.13577552611126,44.41710026130403,0.45639326434933625,10,0.10951614379882457,0.4267368316650355,-0.1227345466613805,-0.7212991714477575,0.8308162689208913,0,0.011153797813957977,1.4615324844352497,19.41087532043457,4.833410497074793,19.569486618041992,1.0888913830354179,19.509063720703125,0.011153797813957977
6536,2009-10-20,19.62990951538086,19.826284408569336,19.4637451171875,19.826284408569336,45887192.0,-0.0003846271146965563,2.6923181522383133,-1.444442885602813,35.98903843485496,35.382492013990124,-0.08503035426025463,0.44539004795274195,0.06452809576866514,-0.5732456777724053,24.51775626913788,0.36253929138183594,-0.33336403133423786,-0.3289272308349602,-1.2545902500113861,0.5967357883414657,-0.7917587404231732,0.13390427875325273,-0.4154071807861328,62.31883527551678,35.23893978247615,0.4628315095882132,10,-0.03776359558105469,0.43428993225097656,-0.11518144607543945,-0.7137460708618164,0.8232631683349609,1,0.011158186683166704,1.3125098645790587,19.6374626159668,1.4615324844352497,19.41087532043457,4.833410497074793,19.569486618041992,0.011158186683166704
6537,2009-10-21,19.592145919799805,19.780967712402344,19.501510620117188,19.743202209472656,40552664.0,-0.0019237783827513733,1.4666616160340749,0.7692240449896559,39.81768540600533,35.600501026453934,-0.08457807121780192,0.43465081581912557,0.11852307713430577,-0.5252406664265337,22.792983639323527,0.27945709228515625,-0.3911362001983818,-0.3217513084411614,-1.2256595667858612,0.5821569499035384,-0.7737054376135113,0.1302028207311885,-0.36540794372558594,55.07261228553024,24.563011401508128,0.4519541291723504,10,-0.07175254821777344,0.47205352783203125,-0.06420087814331055,-0.6759824752807617,0.7930507659912109,2,0.014263633298795764,2.6923181522383133,19.62990951538086,1.3125098645790587,19.6374626159668,1.4615324844352497,19.41087532043457,0.014263633298795764
6538,2009-10-22,19.71299171447754,20.120845794677734,19.652568817138672,19.924470901489254,57928442.0,0.006168073429649645,-1.8181870358253842,1.400002525348159,43.7500469740447,36.34550756313243,-0.2083940425954829,0.2724524384875835,0.008586417341106767,-0.6374503287607567,21.25141683147677,0.5286998748779297,-0.5020155874408516,-0.16578474044799663,-1.0418007918794174,0.7102313109834242,-0.603792766163707,0.2722232852677138,-0.4742628097534194,50.0001169133929,15.723694527792887,0.4380080257157097,10,-0.045317649841308594,0.3512077331542969,-0.14728212356567383,-0.7968282699584961,0.6344394683837891,3,0.0003831534398908154,1.4666616160340749,19.592145919799805,2.6923181522383133,19.62990951538086,1.3125098645790587,19.6374626159668,0.0003831534398908154
6539,2009-10-23,19.433534622192386,19.826284408569336,19.29002952575684,19.750755310058594,49091140.0,-0.014176290252276402,1.2903227120356,1.5000090190843909,35.24360691490098,35.85269835551744,0.08867660340635553,0.5046142750920133,0.30006956486640846,-0.34631172333499194,19.347969101747037,0.5362548828124964,-0.5341423860856906,-0.3987916946411083,-1.265270707384822,0.46768731810260533,-0.8320312010129634,0.034447811730746736,-0.1595210418701214,17.272783623019127,-16.371674577353954,0.4332395063718566,10,0.2341394424438441,0.6306648254394496,0.1604981422424281,-0.5173711776733434,1.0951671600341726,4,0.01127093960025971,-1.8181870358253842,19.71299171447754,1.4666616160340749,19.592145919799805,2.6923181522383133,19.62990951538086,0.01127093960025971
6540,2009-10-26,19.11631393432617,19.55438041687012,19.07099723815918,19.53927421569824,45687930.0,-0.016323365462501238,1.1333288438631939,1.3333313291044253,23.863675495738477,34.64427410563794,0.4152255697034519,0.7333235819830861,0.6266086158540745,-0.01792959823032092,16.623594371889126,0.48338317871094105,-0.5194011448318676,-0.6359519004821799,-1.4525093543468586,0.18060555338249884,-1.0442306274145174,-0.2276731735498423,1.004531860351566,4.316498402137654,-22.96952420530958,0.40827872693233874,10,0.4796075820922887,0.8761329650878942,0.6910881996154821,-0.10196304321288707,1.540786743164066,0,0.05807978764482247,1.2903227120356,19.433534622192386,-1.8181870358253842,19.71299171447754,1.4666616160340749,19.592145919799805,0.05807978764482247
6541,2009-10-27,19.335346221923828,19.433534622192386,19.11631393432617,19.146526336669922,46250365.0,0.01145787249310426,-1.5454559368208238,-0.44642462559694795,39.788708598907384,35.17634757775765,0.17955377445492715,0.4417639815016976,0.4301019604360832,-0.22682541164980563,13.957592525665753,0.31722068786621804,-0.4783098253610447,-0.35649662017822337,-1.102208023025188,0.3892147826687413,-0.7293523216017057,0.016359081245258977,0.7645026016235335,25.17972541118376,-4.978387106816619,0.37285570142348257,10,0.2605752944946289,0.6571006774902344,0.492825984954834,-0.3209953308105469,1.4501514434814453,1,0.05859386482975215,1.1333288438631939,19.11631393432617,1.2903227120356,19.433534622192386,-1.8181870358253842,19.71299171447754,0.05859386482975215
6542,2009-10-28,19.697885513305664,19.84894371032715,19.335346221923828,19.35800552368164,57224074.0,0.01875008014962587,-1.6666633656012477,1.8000222231201262,52.27270863840819,36.883563093950485,-0.17141000532970807,0.025194936551574898,0.09281756061647428,-0.5750876102962721,11.857897307735154,0.5135974884033203,-0.43689201217917173,0.04116353988647603,-0.6260943961892664,0.7084214759622185,-0.2924654281513952,0.37479250792434726,0.3813862785339346,59.712257663651414,25.231522742323065,0.33362896803787206,10,-0.10196399688720703,0.29456138610839844,0.14539241790771484,-0.6835346221923828,1.1480350494384766,2,0.0383435658563438,-1.5454559368208238,19.335346221923828,1.1333288438631939,19.11631393432617,1.2903227120356,19.433534622192386,0.0383435658563438
6543,2009-10-29,19.81117820739746,19.939577102661133,19.524169921875,19.62990951538086,42293724.0,0.005751515512427474,-1.1153885378776474,0.533331462723421,59.66099025224986,40.51996708375286,-0.2758186060909118,-0.11668465284027008,-0.00020071909933960796,-0.6710081090809688,10.747788289221983,0.4154071807861328,-0.3915210667109683,0.16880664825439595,-0.47022297735077245,0.8078362738595644,-0.15070816454818825,0.48832146105698016,0.24792809336852883,85.21737602824857,44.843124575570386,0.31951481280258387,10,-0.2152566909790039,0.14728069305419922,0.28512048721313477,-0.5702419281005859,1.314199447631836,3,0.028974474530707894,-1.6666633656012477,19.697885513305664,-1.5454559368208238,19.335346221923828,1.1333288438631939,19.11631393432617,0.028974474530707894
6544,2009-10-30,19.38821792602539,19.833837509155273,19.350452423095703,19.750755310058594,55028618.0,-0.021349577341853276,-1.2068932486916237,-2.0,51.01452245710604,42.377887019135095,0.16046426589224083,0.2695321529028085,0.4346413385360961,-0.23380297020893792,9.59174937014037,0.4833850860595703,-0.351940037735055,-0.22205400466918945,-0.8433043402681477,0.3991963309297688,-0.5326791724686686,0.08857116313028968,0.6511261934884622,36.52176395409609,-8.078081361782615,0.3106251677994798,10,0.2077035903930664,0.5702409744262695,0.7080807685852051,-0.14350509643554688,1.4652557373046875,4,0.049474029046700396,-1.1153885378776474,19.81117820739746,-1.6666633656012477,19.697885513305664,-1.5454559368208238,19.335346221923828,0.049474029046700396
6545,2009-11-02,19.327795028686523,19.57703971862793,18.88217544555664,19.56193351745605,65780160.0,-0.0031164750452779,4.257135848076423,0.6458326756947196,45.20125218718393,43.401466324949425,0.1925947730939015,0.2744272209561487,0.4952883487301847,-0.1654924172781449,8.071637271543745,0.6948642730712891,-0.3244768392896269,-0.23829269409179688,-0.8025938553942531,0.32600846721065935,-0.5204432747430268,0.04385788655943301,0.6921821532002355,42.142886776831176,-3.80773955339955,0.2821505806512285,11,0.17371559143066406,0.5362529754638672,0.7873859405517578,0.026433944702148438,1.4879150390625,0,0.06213366562288325,-1.2068932486916237,19.38821792602539,-1.1153885378776474,19.81117820739746,-1.6666633656012477,19.697885513305664,0.06213366562288325
6546,2009-11-03,19.15407943725586,19.35800552368164,19.06344413757324,19.27492332458496,35445863.0,-0.008987863911679161,1.0526333277953397,0.5161214115807045,43.06786352800957,43.762597227394345,0.3259978706277167,0.36012784100304174,0.6638052587153567,0.012527587433950771,6.0234973419775075,0.294561386108402,-0.2560639441256498,-0.3444101333618157,-0.7303241489822696,0.041503882258638214,-0.5373671411720409,-0.15145312555159052,0.8203856751776932,25.71435271283571,-20.243232158885203,0.19295700781022623,11,0.3474311828613281,0.6231107711791992,0.9611015319824219,0.2228078842163086,1.8126869201660156,1,0.0784700327237291,4.257135848076423,19.327795028686523,-1.2068932486916237,19.38821792602539,-1.1153885378776474,19.81117820739746,0.0784700327237291
6547,2009-11-04,19.2824764251709,19.516616821289066,19.184289932250977,19.22960662841797,33493228.0,0.006703375556921687,-3.6316307136117034,-0.43750493236737853,44.54020861543734,43.85039296532686,0.16657157642497822,0.20349865955108015,0.5276985708287043,-0.10619193129047133,5.431750108102391,0.3625373840332067,-0.2250989008105364,-0.19146623611450053,-0.5660376026462188,0.18310513041721777,-0.3787519193803597,-0.0041805528486413834,0.6482971005875768,37.85704107088421,-6.3025726783734655,0.18728568326585945,11,0.12839984893798828,0.49471378326416016,0.8327045440673828,0.09441089630126953,1.8731117248535156,2,0.07794752121529203,1.0526333277953397,19.15407943725586,4.257135848076423,19.327795028686523,-1.2068932486916237,19.38821792602539,0.07794752121529203
6548,2009-11-05,19.592145919799805,19.622356414794922,19.31268882751465,19.31268882751465,29049354.0,0.016059632995307105,-1.2162084686996641,5.285760669576825,53.26089940133237,45.85231435270812,-0.18108569700760313,-0.11190843893243851,0.2086455070015205,-0.3993404877252509,5.394493513854419,0.33987998962402344,-0.1944070728237648,0.11820325851440572,-0.2563681080173126,0.492774625046124,-0.06908242475145343,0.30548894178026487,0.2966836827505972,74.60321277896361,27.72338091766568,0.18728568326585945,11,-0.18126964569091797,0.11706924438476562,0.5645761489868164,-0.07175350189208984,1.5936546325683594,3,0.06399373749443504,-3.6316307136117034,19.2824764251709,1.0526333277953397,19.15407943725586,4.257135848076423,19.327795028686523,0.06399373749443504
6549,2009-11-06,19.584592819213867,19.667673110961914,19.44108772277832,19.531721115112305,25291313.0,-0.0003855167584426722,1.0689679194677628,0.18919435420022387,48.967557335784605,48.6416345571577,-0.16746201257792848,-0.09306575506867887,0.20872520668867978,-0.37417786464103386,5.695413624774531,0.22658538818359375,-0.17715463198302572,0.10045375823974467,-0.274528623782345,0.47543614026183434,-0.08703743277130016,0.2879449492507895,0.2639706170567848,89.42322868583167,43.48490604821675,0.18749119101104517,11,-0.17371654510498047,0.12462234497070312,0.5966758728027344,0.08308029174804688,1.2613277435302734,4,0.0786733147856824,-1.2162084686996641,19.592145919799805,-3.6316307136117034,19.2824764251709,1.0526333277953397,19.15407943725586,0.0786733147856824
6550,2009-11-09,19.89426040649414,19.901813507080078,19.569486618041992,19.614803314208984,31312203.0,0.01581179604492311,1.2564039472661814,5.285569985569985,54.617422511017494,50.28926943628103,-0.39691253335331567,-0.37809931067360125,-0.09985826539919174,-0.6641358811340154,6.059419968160462,0.33232688903808594,-0.17345297490570388,0.3821756362915032,-0.027791485173469965,0.7921427577564764,0.17719207555901662,0.5871591970239898,-1.0120849609375,99.0990724541403,52.95116555892632,0.20498356073248733,11,-0.4833841323852539,-0.1850452423095703,0.27945518493652344,-0.17749404907226562,0.8912372589111328,0,0.04821557762071005,1.0689679194677628,19.584592819213867,-1.2162084686996641,19.592145919799805,-3.6316307136117034,19.2824764251709,0.04821557762071005
6551,2009-11-10,19.909366607666016,20.067975997924805,19.75830841064453,19.886707305908203,28912320.0,0.0007593245922801195,-1.2162084686996641,0.0810832946572388,55.58510727610373,50.657313729358314,-0.3598758288786321,-0.38561268019064343,-0.1097865852115163,-0.6581591913719009,6.678145414219625,0.30966758728027344,-0.11855615357601579,0.37991018295288015,-0.06675215658282951,0.8265725224885898,0.1565790131850271,0.6032413527207332,-1.0067984008789068,82.05138720413723,35.50262545942084,0.22333116976785422,11,-0.43429088592529297,-0.2001514434814453,0.26434898376464844,-0.045318603515625,0.6495456695556641,1,0.045523470331498395,1.2564039472661814,19.89426040649414,1.0689679194677628,19.584592819213867,-1.2162084686996641,19.592145919799805,0.045523470331498395
6552,2009-11-11,19.969789505004886,20.03021049499512,19.803625106811523,20.02265930175781,24308640.0,0.0030348980220999966,5.667003395346939,-2.3332491582488446,54.619567455099975,50.09715564078611,-0.42205682342695994,-0.4318927591426416,-0.14742203655707442,-0.6982603592779064,6.932092563068837,0.2265853881835973,0.005495640255663403,0.4172967910766623,-0.07056068664748594,0.9051542688008105,0.17336805221458818,0.6612255299387364,-1.0206049865722697,87.00011111447868,39.198884681560685,0.24392873886207384,11,-0.4947137832641637,-0.38897418975830433,0.18693208694457653,-0.10574150085449574,0.6646518707275391,2,0.049924254442798466,-1.2162084686996641,19.909366607666016,1.2564039472661814,19.89426040649414,1.0689679194677628,19.584592819213867,0.049924254442798466
6553,2009-11-12,19.856494903564453,20.1132926940918,19.78852081298828,19.909366607666016,22519651.0,-0.005673299731679182,-2.4400177784961383,1.0000360763376646,58.09247225970871,50.88359450774197,-0.3371086125453857,-0.3119896150188737,-0.012430089289686919,-0.5712470135435268,7.601748114894567,0.3247718811035192,0.058103771881768296,0.289651775360106,-0.21683939751307335,0.7961429482332854,0.03640618892351455,0.5428973617966975,-0.8625587259521481,61.79769542234006,9.716167070212222,0.25324558643658973,11,-0.3587608337402344,-0.3549842834472656,0.24358034133911133,0.0075531005859375,0.9441089630126953,3,0.065424096889666,5.667003395346939,19.969789505004886,-1.2162084686996641,19.909366607666016,1.2564039472661814,19.89426040649414,0.065424096889666
6554,2009-11-13,19.826284408569336,20.015106201171875,19.72054481506348,19.86404800415039,26221820.0,-0.0015214414800718279,-1.3636502774058166,0.7142496392496392,65.25975223897484,53.112316735718736,-0.26621937788527106,-0.26252164255297217,0.044930788479192074,-0.5272335699270876,8.331782238568307,0.2945613861083949,0.05111828284407949,0.23867082595825195,-0.27491077711328415,0.7522524290297881,-0.0181199755775161,0.49546162749402,-0.765186839968262,47.2223099073691,-10.450857262234813,0.2567908015357676,11,-0.2379159927368164,-0.32477378845214844,0.222808837890625,0.03776359558105469,1.2462234497070312,4,0.06857140328377498,-2.4400177784961383,19.856494903564453,5.667003395346939,19.969789505004886,-1.2162084686996641,19.909366607666016,0.06857140328377498
6555,2009-11-16,19.856494903564453,20.090633392333984,19.79607391357422,19.89426040649414,31202576.0,0.0015237597914241618,-2.71432007311559,1.000050507601394,62.19082564877754,55.237090304692956,-0.2386427983871009,-0.2903687881391015,0.03401588749595774,-0.5457372821832749,8.797875739244542,0.2945594787597656,0.014808359166615048,0.2579297065734849,-0.2692878717603371,0.7851472849073069,-0.005679082593424312,0.5215384957403941,-0.7322656274339359,34.615104437309995,-26.045971598048965,0.2636087891669107,11,-0.2077035903930664,-0.3549842834472656,0.09818744659423828,0.0075531005859375,1.3217525482177734,0,0.04982881742145118,-1.3636502774058166,19.826284408569336,-2.4400177784961383,19.856494903564453,5.667003395346939,19.969789505004886,0.04982881742145118
6556,2009-11-17,19.84894371032715,19.909366607666016,19.750755310058594,19.86404800415039,28427472.0,-0.0003802883275209057,1.9999819621566046,0.39994949494949494,54.23731715407744,56.31454680898629,-0.1365156011809674,-0.2799182929499935,0.05532903677809031,-0.5260425620156965,8.902336251169201,0.15861129760742188,0.03351394085797921,0.23942680358886648,-0.29950203958299326,0.7783556467607262,-0.030037617997063393,0.5088912251747963,-0.6653706291189536,32.692447781343645,-26.928334346930654,0.2694644215859293,11,-0.13595294952392578,-0.34743309020996094,0.11895608901977539,0.015104293823242188,1.3746204376220703,1,0.047184070283339485,-2.71432007311559,19.856494903564453,-1.3636502774058166,19.826284408569336,-2.4400177784961383,19.856494903564453,0.047184070283339485
6557,2009-11-18,19.871601104736328,19.871601104736328,19.667673110961914,19.84894371032715,25944310.0,0.00114149119166429,17.001010186042596,-1.5000631392852632,51.78571629889595,56.15063757538225,-0.07466976419105009,-0.29572829085608987,0.0423543150616581,-0.5411253013078543,8.914791442321532,0.20392799377441406,0.07864310877508274,0.24811143875122,-0.303268081160482,0.799490958662922,-0.027578321204632772,0.5238011987070728,-0.6322448467551176,45.7627989196728,-10.18147728947607,0.2756897599558518,11,-0.09441089630126953,-0.3700904846191406,0.09818792343139648,-0.0075531005859375,1.525680541992191,2,0.03458760916459491,1.9999819621566046,19.84894371032715,-2.71432007311559,19.856494903564453,-1.3636502774058166,19.826284408569336,0.03458760916459491
6558,2009-11-19,19.72054481506348,19.79607391357422,19.607250213623047,19.773414611816406,31922302.0,-0.007601616441306525,2.846150857631267,-2.3334455762267985,61.70218481976758,57.56559618471369,0.1078576756018208,-0.15186323550843994,0.1864413496248325,-0.37871313809898766,8.064978925245514,0.26435089111328125,0.14611470537539617,0.09667749404907511,-0.454970422643342,0.6483254107414922,-0.17914646429713343,0.37250145239528365,-0.42875237091563534,23.43784526026779,-33.51895241027714,0.2758239583462085,11,0.12084484100341442,-0.21903419494629262,0.2492442131042445,0.1435031890869105,1.684289932250973,3,0.046342358653847615,17.001010186042596,19.871601104736328,1.9999819621566046,19.84894371032715,-2.71432007311559,19.856494903564453,0.046342358653847615
6559,2009-11-20,19.652568817138672,19.856494903564453,19.6374626159668,19.71299171447754,31427258.0,-0.003446963487179322,-3.8332666933229715,1.142862296619724,61.37570732815344,58.31651671995102,0.20840623751519516,-0.07023749193312412,0.24407961334353345,-0.302434999362724,8.276753390383233,0.2190322875976527,0.2040710055297481,0.017749786376953125,-0.5266372092271787,0.562136781981085,-0.254443711425111,0.28994328417901727,-0.3114863579941911,9.37529593737176,-47.4124118487466,0.27219349780206525,11,0.20770263671875,-0.15105819702148438,0.31722021102905273,0.21147918701171875,1.7371597290039027,4,0.0584165388311626,2.846150857631267,19.72054481506348,17.001010186042596,19.871601104736328,1.9999819621566046,19.84894371032715,0.0584165388311626
6560,2009-11-23,20.226585388183594,20.309667587280273,19.826284408569336,19.924470901489254,60804965.0,0.029208220888881087,1.0645098222904694,-5.000000000000059,79.33888350892414,60.9558251902644,-0.35035631355030716,-0.5869012062920618,-0.3306523209849246,-0.8589385779369252,9.414993565414889,0.6570987701416016,0.22811124315135345,0.5362527847290046,-0.011931098432917508,1.0844366678909267,0.2621608431480418,0.8103447263099675,-0.8391703149422725,88.17196125658147,26.31959970734559,0.2740919415809618,11,-0.2681264877319336,-0.6306638717651367,-0.25679636001586914,-0.3625373840332031,0.9441089630126953,0,0.04182230731772263,-3.8332666933229715,19.652568817138672,2.846150857631267,19.72054481506348,17.001010186042596,19.871601104736328,0.04182230731772263
6561,2009-11-24,20.46827888488769,20.58157157897949,20.15105628967285,20.26435089111328,45758102.0,0.011949298018700372,1.000008860809983,0.6750023674989544,80.54482316780766,63.83640915834303,-0.5637107872487164,-0.7793226240574818,-0.5744067441202567,-1.0840683906423259,10.80604812728246,0.4305152893066371,0.277444930274374,0.7212996482849086,0.0985029472938379,1.3440963492759792,0.40990129778937145,1.0326979987804457,-1.007083610523253,88.37214310184501,22.514412978712244,0.3113983504955356,11,-0.37386798858642223,-0.7364053726196254,-0.5626897811889613,-0.6042308807373011,1.1178245544433594,1,0.03468628558792619,1.0645098222904694,20.226585388183594,-3.8332666933229715,19.652568817138672,2.846150857631267,19.72054481506348,0.03468628558792619
6562,2009-11-25,20.45317268371582,20.64199447631836,20.415407180786133,20.58157157897949,27620229.0,-0.0007380298684040998,-1.222207673170093,-0.6296285904018941,76.14682618748638,65.84244848365165,-0.5283919072703185,-0.7428154893506829,-0.5576836794015669,-1.0466501026553168,11.372420082374044,0.22658729553222656,0.28717883929023813,0.6684290885925286,-0.028962408604712664,1.3658205857897698,0.3197333399939062,1.017124837191151,-0.8799397788898773,81.7518396177724,16.298087136566934,0.34869574859862107,11,-0.3285503387451172,-0.6910877227783203,-0.625,-0.5891246795654297,1.027191162109375,2,0.03766611059059599,1.000008860809983,20.46827888488769,1.0645098222904694,20.226585388183594,-3.8332666933229715,19.652568817138672,0.03766611059059599
6563,2009-11-27,20.385196685791016,20.45317268371582,19.977340698242188,20.007553100585934,21527446.0,-0.003323494060113452,-1.1724095892438848,-2.941174722956822,73.45136105465114,66.75262724094902,-0.42189998699475595,-0.6636565317280194,-0.4847080552863474,-0.9470035354599986,11.268289057724784,0.4758319854736328,0.2925312644560947,0.5717521667480483,-0.17567232919768117,1.3191766626937778,0.19803991877518357,0.945464414720913,-0.6837123923859814,74.43607309404089,11.517999884899929,0.3737122479728655,11,-0.2605743408203125,-0.6231117248535156,-0.592900276184082,-0.521148681640625,0.4682769775390625,4,0.049648035117706435,-1.222207673170093,20.45317268371582,1.000008860809983,20.46827888488769,1.0645098222904694,20.226585388183594,0.049648035117706435
6564,2009-11-30,20.347431182861328,20.392749786376953,20.143505096435547,20.362537384033203,42066922.0,-0.0018525944837221031,5.59979797979798,-0.040001212157943805,65.78944570268058,67.15247391360492,-0.33797760586609726,-0.5800859019902553,-0.4588359369671835,-0.8755359791665001,11.632878723112148,0.24924468994140625,0.2974706785347081,0.4860260009765618,-0.26956726743619086,1.2416192693893144,0.10822936677018546,0.8638226351829381,-0.5330856675066933,63.88872650917653,5.318152868738096,0.37779663420637566,11,-0.222808837890625,-0.5853462219238281,-0.4814944267272949,-0.4833831787109375,0.27190399169921875,0,0.051967423059466,-1.1724095892438848,20.385196685791016,-1.222207673170093,20.45317268371582,1.000008860809983,20.46827888488769,0.051967423059466
6565,2009-12-01,20.52870178222656,20.58157157897949,20.347431182861328,20.52870178222656,35432358.0,0.008908770730622573,3.4286229661964045,-0.0,69.3396260128124,68.83050823124213,-0.4625054585969792,-0.7028079196446093,-0.6457559468517822,-1.0224318740009224,12.39514144535993,0.2341403961181605,0.30682642417561823,0.6072512626647928,-0.16056337302907409,1.3750658983586597,0.22334394481785935,0.9911585805117262,-0.6150383915562756,82.95463024076625,26.224246920512357,0.38390731784693305,12,-0.4040794372558558,-0.766616821289059,-0.6627650260925257,-0.6646537780761683,-0.06042289733886719,1,0.04194258229526615,5.59979797979798,20.347431182861328,-1.1724095892438848,20.385196685791016,-1.222207673170093,20.45317268371582,0.04194258229526615
6566,2009-12-02,20.657100677490234,20.82326316833496,20.55891227722168,20.626888275146484,24290501.0,0.006254603755549759,-2.181799398516954,100.0,70.58824201578497,70.91967775534091,-0.5187653963878667,-0.7513530071502288,-0.7694196706578182,-1.1193402101195176,13.370920058220182,0.294561386108402,0.30656885986313753,0.660499095916748,-0.08496873736902799,1.405966929202524,0.2877651792738618,1.0332330125596343,-0.6560375565421808,80.35724351588588,26.32160735125943,0.37273391664288763,12,-0.44184398651123047,-0.8043813705444336,-0.8629164695739746,-0.7930526733398438,-0.28701019287109375,2,0.024862815054472298,3.4286229661964045,20.52870178222656,5.59979797979798,20.347431182861328,-1.1724095892438848,20.385196685791016,0.024862815054472298
6567,2009-12-03,20.785497665405273,20.951662063598636,20.58157157897949,20.68731117248535,33663892.0,0.006215634513266899,-1.3902583244022233,3.249873737373737,77.57853170428447,72.68371629806501,-0.5631102375865424,-0.8025195210822531,-0.9068316464350623,-1.2113211622853477,14.87596103846555,0.37009048461914773,0.3222938353226681,0.7137450218200669,-0.03164213005417338,1.4591321736943073,0.3410514458829468,1.086438597757187,-0.6693265378230535,82.9456271717317,28.65703825283154,0.37269357593711994,12,-0.49093532562255504,-0.8685789108276367,-0.9913134574890137,-0.9214496612548828,-0.4229602813720703,3,0.038517517685336955,-2.181799398516954,20.657100677490234,3.4286229661964045,20.52870178222656,5.59979797979798,20.347431182861328,0.038517517685336955
6568,2009-12-04,20.84592056274414,21.125377655029297,20.785497665405273,21.042295455932614,42299020.0,0.0029069738098901343,-1.1428614376334065,-2.000019425774081,79.73569654162753,74.72371509956213,-0.4996549396463479,-0.8054948398663626,-0.9733183806923122,-1.240878089592016,16.425293901032536,0.33987998962402344,0.367771201877499,0.7114791870117188,-0.07389036651622405,1.4968487405396615,0.31879441024774735,1.1041639637756901,-0.5960708853992926,71.53835395039472,15.680281735155035,0.3926847767639709,12,-0.3700895309448242,-0.8421440124511719,-1.0517363548278809,-0.98187255859375,-0.7250747680664062,4,0.030434889223118988,-1.3902583244022233,20.785497665405273,-2.181799398516954,20.657100677490234,3.4286229661964045,20.52870178222656,0.030434889223118988
6569,2009-12-07,21.125377655029297,21.344411849975586,20.921449661254886,21.00453186035156,32495859.0,0.013405840794798118,-1.9473670219836203,-0.6153831211088416,82.30772518182395,75.053586396551,-0.6126503195696955,-1.0156758822344472,-1.254012604912667,-1.484395247482606,18.078634322080333,0.4984912872314453,0.4303685689995582,0.9138970375061035,0.05663754560631773,1.7711565294058893,0.4852672915562124,1.3425267834559946,-0.7179329417012497,78.03024650615548,18.68017310729232,0.4286297459498922,12,-0.46450138092041016,-1.0120840072631836,-1.3481874465942383,-1.2613296508789062,-1.3444099426269531,0,-0.012870964777024319,-1.1428614376334065,20.84592056274414,-1.3902583244022233,20.785497665405273,-2.181799398516954,20.657100677490234,-0.012870964777024319
6570,2009-12-08,20.853473663330078,21.14048385620117,20.77039337158203,21.14048385620117,34355549.0,-0.012870964777024319,1.5789361758686162,-2.375011837494771,72.54232064819618,74.1644194499275,-0.27096559922118146,-0.7043371919732095,-0.9979748170788909,-1.1810237091288585,19.090261962034177,0.3700904846191371,0.4885384794807699,0.5940323829650893,-0.295233148171679,1.4832979141018576,0.14939961739670338,1.0386651485334752,-0.2586355226725239,37.49987859009101,-24.180301888021702,0.4446327655683842,12,-0.1925973892211914,-0.7401800155639648,-1.0762834548950195,-0.9894256591796875,-1.3746223449707067,1,-0.01122779315089617,-1.9473670219836203,21.125377655029297,-1.1428614376334065,20.84592056274414,-1.3902583244022233,20.785497665405273,-0.01122779315089617
6571,2009-12-09,20.815710067749023,20.906343460083008,20.66465377807617,20.68731117248535,30638949.0,-0.0018109019240981628,-1.7826211076462883,-0.4473670219835777,71.04375959220641,73.59741205045195,-0.19974101591136062,-0.6273559904590904,-0.9712430773773484,-1.1169990084723587,19.669390649199165,0.2416896820068395,0.5600751550468672,0.5109516143798842,-0.39540922837691284,1.4173124571366813,0.0577711930014857,0.9641320357582828,0.5287017822265625,30.69299008871186,-31.637410034353998,0.45318042137839876,12,-0.15483379364013672,-0.6117820739746094,-1.1329307556152344,-0.9176740646362305,-1.0271892547607422,2,-0.01669081581798293,1.5789361758686162,20.853473663330078,-1.9473670219836203,21.125377655029297,-1.1428614376334065,20.84592056274414,-0.01669081581798293
6572,2009-12-10,20.966766357421875,21.11782455444336,20.883686065673828,20.92900276184082,26779224.0,0.007256840587287483,-2.6471025149665017,0.2941115303484952,77.77771164499161,74.07811767160089,-0.3020459052792184,-0.7377146476711474,-1.127177144129071,-1.242458161484727,20.4175541785332,0.30211448669433594,0.5522525843205308,0.6121590614318855,-0.32574784883390606,1.550065971697677,0.14320560629899148,1.0811125165647795,0.36405033111572394,44.44413267525121,-21.86382528452738,0.46895345513289527,12,-0.2228078842163086,-0.7024154663085938,-1.327415943145752,-1.068730354309082,-1.45770263671875,3,-0.028458173407914233,-1.7826211076462883,20.815710067749023,1.5789361758686162,20.853473663330078,-1.9473670219836203,21.125377655029297,-0.028458173407914233
6573,2009-12-11,21.155588150024414,21.22356414794922,21.00453186035156,21.110271453857425,25406368.0,0.00900576604821568,1.416658775003459,1.2000101015201847,81.78907783576987,75.85585457527748,-0.41358868607591504,-0.8687634393593413,-1.3090435528061377,-1.4075811093325754,21.085629795617518,0.25679779052734375,0.5260960984133725,0.7360261917114244,-0.2359497369955328,1.7080021204183815,0.250038227357944,1.2220141560649047,0.16190528030395512,72.22192604148852,-1.2344400703407672,0.48598796435347874,12,-0.30966663360595703,-0.8270378112792969,-1.5615549087524414,-1.257552146911621,-1.7673702239990234,4,-0.03748658559465745,-2.6471025149665017,20.966766357421875,-1.7826211076462883,20.815710067749023,1.5789361758686162,20.853473663330078,-0.03748658559465745
6574,2009-12-14,21.185800552368164,21.419940948486328,21.14048385620117,21.41238784790039,28521078.0,0.001428105053355111,1.3124916151739998,-5.000084178627438,76.34850728204945,76.63461916074827,-0.3490817639292416,-0.8346974270380159,-1.3296146906625168,-1.4213966390276553,22.121167232774823,0.2794570922851598,0.52396229651265,0.6982627868652358,-0.2890494447871568,1.6855750185176284,0.2046066710390413,1.1919189026914303,-0.5211467742919957,68.99981817630851,-2.487922217586288,0.49365611582619584,12,-0.19637393951416016,-0.7552862167358398,-1.6257548332214355,-1.287764549255371,-2.009063720703125,0,-0.050267383338100435,1.416658775003459,21.155588150024414,-2.6471025149665017,20.966766357421875,-1.7826211076462883,20.815710067749023,-0.050267383338100435
6575,2009-12-15,20.84592056274414,21.14803504943848,20.762840270996094,21.080059051513672,28321816.0,-0.016042820226872756,1.0816248698681468,1.0333257573844457,59.84245549114109,75.44064288023229,0.04529058351883464,-0.43942084930859693,-0.9896878155283915,-1.0665678935831444,22.598510915286507,0.4229602813720703,0.5252698932072839,0.30891151428222585,-0.6438137548011227,1.2616367833655744,-0.16745112025944664,0.7852741488238983,-0.1661610412597696,23.999717163146716,-43.4788047702864,0.47636263454167355,12,0.15483570098876953,-0.35120677947998047,-1.285874843597412,-0.9478845596313477,-1.5256786346435547,1,-0.05108687079260399,1.3124916151739998,21.185800552368164,1.416658775003459,21.155588150024414,-2.6471025149665017,20.966766357421875,-0.05108687079260399
6576,2009-12-16,20.785497665405273,20.996978759765625,20.75528717041016,20.891239166259766,36231657.0,-0.0028985478073275672,-1.9090992573206964,0.4516194727752615,58.46149363326438,73.31652753900784,0.14063077331302765,-0.32173147766347654,-0.9394152935610833,-0.994772583988194,23.245268438726637,0.2416915893554652,0.5530008820195604,0.20166091918945384,-0.6993282272877757,1.1026500656666833,-0.2488336540491609,0.6521554924280686,-0.09093451538086228,4.545298017045433,-58.602621122502676,0.45049457323861475,12,0.25679969787597656,-0.27190208435058594,-1.225451946258545,-0.8874616622924805,-1.6540775299072266,2,-0.06286336599102182,1.0816248698681468,20.84592056274414,1.3124916151739998,21.185800552368164,1.416658775003459,21.155588150024414,-0.06286336599102182
6577,2009-12-17,20.55891227722168,20.732627868652344,20.475830078125,20.649547576904297,35255207.0,-0.010901128846229957,1.0000148549782746,0.8571402803080863,54.09251325796893,70.46728495193464,0.37067543751482646,-0.04323078889078147,-0.7022041020834457,-0.7554843413737338,23.916522714806234,0.30966758728027344,0.5543780693603466,-0.059290027618409624,-0.8960360605970514,0.7774560053602322,-0.4776630441077323,0.35908298887091306,0.8610286712646484,8.800046870012485,-50.73392623559541,0.41837301648932107,12,0.3889732360839844,-0.04531669616699219,-0.9667668342590332,-0.6608762741088867,-1.2084598541259766,3,-0.0374723844260455,-1.9090992573206964,20.785497665405273,1.0816248698681468,20.84592056274414,1.3124916151739998,21.185800552368164,-0.0374723844260455
6578,2009-12-18,20.634441375732425,20.808156967163086,20.52870178222656,20.74018096923828,62309294.0,0.003673788646611831,1.3124940812525943,1.1666491298217163,56.64337948974247,67.61569098614783,0.2927825007256253,-0.04931072753879917,-0.7601669357400169,-0.8229281369246699,24.885275874720087,0.279455184936527,0.5448841187350482,-0.02945575714111115,-0.7517908637869901,0.6928793495047678,-0.39062331046405063,0.33171179618182833,0.7666173553466749,16.800071113122765,-40.440516486125006,0.36116755332293965,12,0.31344413757323863,-0.12084579467773793,-1.106495857238773,-0.7364053726196325,-1.344411849975586,4,-0.05453879921134308,1.0000148549782746,20.55891227722168,-1.9090992573206964,20.785497665405273,1.0816248698681468,20.84592056274414,-0.05453879921134308
6579,2009-12-21,20.80060386657715,20.913896560668945,20.67220497131348,20.67220497131348,28046954.0,0.008052676969493522,-2.764698891827005,-1.214293444929478,56.33800312109592,65.81521126091445,0.08460296754197216,-0.13181356845964132,-0.8996524499075313,-0.98466035035365,25.815842268490645,0.2794551849365199,0.5148112853517084,0.07930498123169016,-0.4652184849849945,0.6238284474483748,-0.19295675187665395,0.3515667143400343,0.5819502914428689,48.314696009692476,-5.438882517434237,0.2722617331083431,12,0.14728164672851562,-0.28700828552246094,-1.3009815216064453,-0.9025678634643555,-1.646524429321289,0,-0.06790119890803792,1.3124940812525943,20.634441375732425,1.0000148549782746,20.55891227722168,-1.9090992573206964,20.785497665405273,-0.06790119890803792
6580,2009-12-22,21.072507858276367,21.110271453857425,20.815710067749023,20.94410896301269,34436446.0,0.013071927788409932,1.888903438213111,1.0000000000000553,59.075895763028996,64.48544861322807,-0.1709397386967737,-0.3553107338239059,-1.1397089177559714,-1.249181393309506,25.81931109207629,0.309667587280277,0.48057275732683635,0.30891284942627095,-0.20432857978113717,0.8221542786336791,0.05229213482256512,0.5655335640299768,0.2919118181457492,94.047740732946,41.85582432144752,0.2566207146037042,12,-0.12462234497070312,-0.5589122772216797,-1.5275683403015137,-1.1744718551635742,-1.9033241271972656,1,-0.089964186482282,-2.764698891827005,20.80060386657715,1.3124940812525943,20.634441375732425,1.0000148549782746,20.55891227722168,-0.089964186482282
6581,2009-12-23,21.178247451782227,21.185800552368164,20.989425659179688,21.132930755615234,20671877.0,0.005017893181818334,5.500015783326494,0.3529368073917725,58.66667676798288,62.36200029356044,-0.24568129551085605,-0.4270280436012044,-1.2190203605000889,-1.3468482143403548,25.328185990107777,0.19637489318847656,0.4104295973651553,0.37915401458740305,-0.1461532938008503,0.9044613229756564,0.11650036039327816,0.641807668781528,0.16840043267394833,98.93613877478649,48.54270676461316,0.2626536541941261,12,-0.2303619384765625,-0.6646518707275391,-1.6030964851379395,-1.2802114486694336,-1.7749252319335902,2,-0.08773178837917883,1.888903438213111,21.072507858276367,-2.764698891827005,20.80060386657715,1.3124940812525943,20.634441375732425,-0.08773178837917883
6582,2009-12-24,21.22356414794922,21.238670349121094,21.110271453857425,21.22356414794922,8087522.0,0.0021397755536745056,7.49974747474724,0.0,58.38926345119335,59.76202091749638,-0.2802072511036222,-0.43391681536475346,-1.235133018382161,-1.3842290731957547,24.733569212696704,0.12839889526366832,0.37617258515195573,0.38595113754272603,-0.14549989805135866,0.9174021731368107,0.12022561974568191,0.6516766553397702,0.10566738038033208,97.87227183339245,48.08173964080007,0.2657255177970429,12,-0.2756786346435547,-0.7099685668945312,-1.6163134574890137,-1.3255281448364258,-1.9033222198486328,3,-0.09857646896001349,5.500015783326494,21.178247451782227,1.888903438213111,21.072507858276367,-2.764698891827005,20.80060386657715,-0.09857646896001349
6583,2009-12-28,21.39728164672852,21.404834747314453,21.261329650878906,21.33685874938965,20686970.0,0.008185123741154765,2.799994949367408,100.0,56.33804194535694,57.538635880086105,-0.46492714018363657,-0.5564534290815253,-1.3789736509545598,-1.5424077124844437,25.68055912130025,0.18127059936523438,0.3530852031681313,0.5090643882751493,-0.03362358423473211,1.0517523607850308,0.2377204020202086,0.78040837453009,-0.9214515686035192,98.96904264154233,50.5715696800642,0.27134398625494066,12,-0.4569492340087926,-0.8836860656738317,-1.7579312324523961,-1.4992456436157262,-2.492446899414066,0,-0.09565837649035014,7.49974747474724,21.22356414794922,5.500015783326494,21.178247451782227,1.888903438213111,21.072507858276367,-0.09565837649035014
6584,2009-12-29,21.404834747314453,21.49546813964844,21.32930564880371,21.450151443481445,21038492.0,0.0003529934648072164,1.444463150805935,-0.7499921083367089,64.65867486130972,58.0737713656604,-0.48963295126991824,-0.50670582259837,-1.3508328228873658,-1.532049513360917,26.73992589838368,0.16616249084473012,0.30017372692140754,0.46374731063842844,-0.06290298859539334,0.9903976098722502,0.20042216102151755,0.7270724602553393,-0.9104245758056635,86.6668163158791,35.366947131587736,0.2633251496169101,12,-0.4191856384277344,-0.8383693695068324,-1.733384609222412,-1.5067987442016602,-2.3413906097412145,1,-0.09880035265504428,2.799994949367408,21.39728164672852,7.49974747474724,21.22356414794922,5.500015783326494,21.178247451782227,-0.09880035265504428
6585,2009-12-30,21.389728546142575,21.608760833740234,21.31419944763184,21.344411849975586,31173580.0,-0.0007057378087804711,-4.571348689550985,-0.9999999999999216,65.4471523850487,58.849955671414214,-0.43502265648463023,-0.44668816844848536,-1.3067770003090722,-1.49978219515787,27.510802498819498,0.2945613861083949,0.21451119766557625,0.4055897712707477,-0.11988968231990782,0.9310692248614032,0.14285004447541993,0.6683294980660754,-0.8552760559081989,64.63428905792804,10.284634390575107,0.26273972679532853,12,-0.3474330902099574,-0.6722059249877894,-1.7088375091552699,-1.4916925430297816,-2.522659301757809,2,-0.10451975134064484,1.444463150805935,21.404834747314453,2.799994949367408,21.39728164672852,7.49974747474724,21.22356414794922,-0.10451975134064484
6586,2009-12-31,21.17069435119629,21.472810745239254,21.16314125061035,21.367069244384766,21278004.0,-0.010240157768892644,-1.928578514930926,-4.333389452418371,55.2941211423184,58.98346765856415,-0.17388839405438006,-0.19732071584256516,-1.0604980056970312,-1.2642039578225415,27.634501187831685,0.3096694946289027,0.15134622292485744,0.16087589263916158,-0.34722091942230904,0.6689727047006322,-0.09317251339157195,0.4149242986698951,-0.5717833603515601,12.121200526492379,-41.68526278289455,0.25404840603073475,12,-0.10196304321289062,-0.3776435852050781,-1.3935041427612305,-1.272658348083496,-2.0921440124511683,3,-0.09454156707921524,-4.571348689550985,21.389728546142575,1.444463150805935,21.404834747314453,2.799994949367408,21.39728164672852,-0.09454156707921524
6587,2010-01-04,21.58610343933105,21.608760833740234,21.359516143798828,21.457704544067386,38576858.0,0.019621892472850844,1.86960340814265,-0.6538457802771669,60.00001772157276,59.35642746210085,-0.4785969592600985,-0.5793802229986547,-1.4420560557037057,-1.6578323203968388,27.615553828964025,0.4380664825439453,0.15921165566457773,0.5362546920776339,-0.021184441270282406,1.0936938254255502,0.25753512540367396,0.8149742587515938,-0.926601457912593,94.91552991229754,41.64409921001189,0.2787195666739587,1,-0.44562053680419567,-0.7930526733398402,-1.6729612350463832,-1.6880674362182582,-2.613292694091797,0,-0.1011197424128557,-1.928578514930926,21.17069435119629,-4.571348689550985,21.389728546142575,1.444463150805935,21.404834747314453,-0.1011197424128557
6588,2010-01-05,21.480363845825195,21.69939613342285,21.41238784790039,21.67673683166504,46650478.0,-0.004898503048641589,1.3749960541683766,-1.529397783653788,56.61019067495546,59.386670523640795,-0.26847756897957,-0.4465684701921404,-1.3068920095029384,-1.5342030707916905,27.340432723102037,0.28700828552246094,0.1749193557491857,0.3987929344177239,-0.1815224012367871,0.9791082700722349,0.1086352665904684,0.6889506022449794,-0.7639063332674318,59.15519007511951,7.54805692979091,0.29015766782725577,1,-0.2228107452392578,-0.6419954299926758,-1.5370101928710938,-1.5823278427124023,-2.454683303833008,1,-0.1005626316774163,1.86960340814265,21.58610343933105,-1.928578514930926,21.17069435119629,-4.571348689550985,21.389728546142575,-0.1005626316774163
6589,2010-01-06,20.853473663330078,21.17069435119629,20.808156967163086,21.110271453857425,50172450.0,-0.02918433723909919,-1.086959386014032,1.3077042620148593,50.150154477105986,58.394921491871564,0.40979522037642724,0.16749442112457302,-0.6482461088394516,-0.8908367844476892,25.993016382071577,0.6722068786621094,0.20624056106807487,-0.21450204849243093,-0.8031759742359306,0.3741718772510687,-0.5088390113641807,0.07983491437931889,-0.05838106110310903,5.084684098564843,-47.94854990086065,0.29433696287174976,1,0.4003028869628906,0.0679769515991211,-0.9101200103759766,-0.9554376602172852,-1.9184284210205078,2,-0.09344433198399082,1.3749960541683766,21.480363845825195,1.86960340814265,21.58610343933105,-1.928578514930926,21.17069435119629,-0.09344433198399082
6590,2010-01-07,20.619335174560547,20.913896560668945,20.483383178710934,20.8308162689209,44486797.0,-0.01122779315089617,1.2800098993398945,0.8235315963040974,46.91012889802861,57.08863839520998,0.6402166142110914,0.4039006527679305,-0.37419134197394044,-0.6410546226176947,24.869399387321923,0.43051338195801137,0.22297659760834776,-0.43693361282348775,-1.0522772254856996,0.17840999983872408,-0.7446054191545919,-0.1292618064923836,1.0800609588623047,11.180143708404895,-46.004215768034285,0.30767180633110564,1,0.47205448150634766,0.40407848358154297,-0.6759815216064453,-0.7212991714477539,-1.4954681396484375,3,-0.07545786630923557,-1.086959386014032,20.853473663330078,1.3749960541683766,21.480363845825195,1.86960340814265,21.58610343933105,-0.07545786630923557
6591,2010-01-08,20.46827888488769,20.68731117248535,20.302114486694336,20.61178207397461,36586622.0,-0.007325953450682654,1.6153915886942727,0.6785627316756574,48.26591831372428,55.96382226882453,0.759882754491418,0.5561055174248111,-0.19121221990958048,-0.46988854625460874,24.18842775912446,0.3851966857910156,0.2266371632902775,-0.5706183433532743,-1.2324189293646732,0.09118224265812458,-0.901518636358972,-0.23971805034757665,1.206796989440921,11.891976008015275,-49.28886909575413,0.33090029300569923,1,0.532476425170902,0.532476425170902,-0.5249252319335902,-0.5702428817748988,-1.2839889526367152,4,-0.07822883641111344,1.2800098993398945,20.619335174560547,-1.086959386014032,20.853473663330078,1.3749960541683766,21.480363845825195,-0.07822883641111344
6592,2010-01-11,20.37009048461914,20.55891227722168,20.279455184936523,20.52870178222656,34147549.0,-0.004797100959037959,1.5517433557421019,1.1052806464903715,44.98567293777126,54.70244793464835,0.8093903326959371,0.6401197468387636,-0.07327127845972115,-0.3529219429151027,23.09418252283092,0.27945709228515625,0.19811267920887943,-0.6389729499816887,-1.3651313446563975,0.08718544469302003,-1.002052147319045,-0.2758937526443326,1.2500669342040993,6.383033025368793,-57.91613726253402,0.3630791973373548,1,0.6193351745605469,0.6193351745605469,-0.3361024856567383,-0.47205448150634766,-1.306646347045902,0,-0.06340375104613427,1.6153915886942727,20.46827888488769,1.2800098993398945,20.619335174560547,-1.086959386014032,20.853473663330078,-0.06340375104613427
6593,2010-01-12,20.362537384033203,20.475830078125,20.226585388183594,20.279455184936523,34831527.0,-0.00037079366886660914,-1.639999191894704,-0.5238100964429276,41.15855419015229,52.09132341563085,0.7316724184645764,0.6168388106593312,-0.04929847070459914,-0.32982063977395626,21.796549349405964,0.24924468994140625,0.15996929766815882,-0.6068735122680664,-1.3841539985526552,0.17040697401652238,-0.9955137554103608,-0.218233269125772,1.1771779007568348,14.400032324211844,-49.77626076021709,0.38864024314229517,1,0.6004533767700195,0.6004533767700195,-0.25679683685302734,-0.4456186294555664,-1.4048328399658168,1,-0.0682491878386271,1.5517433557421019,20.37009048461914,1.6153915886942727,20.46827888488769,1.2800098993398945,20.619335174560547,-0.0682491878386271
6594,2010-01-13,20.120845794677734,20.46827888488769,20.03776359558105,20.392749786376953,56390352.0,-0.011869423971935134,1.0357152520360742,-3.272710576459515,30.555579371209518,48.21448196964872,0.8628100717561082,0.8165192668237289,0.21997824740656569,-0.07575798701755332,20.247192613967705,0.4305152893066406,0.10917682744794988,-0.795317363739013,-1.6520326760125457,0.06139794853451974,-1.2236750198757775,-0.3669597076022484,1.3138190983837887,9.482829936475268,-48.81168284802145,0.4283576561367658,1,0.7477340698242188,0.7477340698242188,0.1189579963684082,-0.11706924438476562,-1.2235641479492152,2,-0.05442938452295254,-1.639999191894704,20.362537384033203,1.5517433557421019,20.37009048461914,1.6153915886942727,20.46827888488769,-0.05442938452295254
6595,2010-01-14,19.780967712402344,20.279455184936523,19.697885513305664,20.120845794677734,55933836.0,-0.016891838730024644,-1.2985013870461948,1.2499929852128286,23.943720082887538,44.731104074156406,1.0621872042356557,1.1304834743020749,0.5860086996218463,0.2690928618475539,20.104893658094426,0.5815696716308594,0.03691593096171886,-1.0819478034973145,-2.0780817830276774,-0.08581382396695147,-1.580014793262496,-0.583880813732133,1.5140070509111325,8.397012784726185,-42.907758348850805,0.4980669897651823,1,0.9176731109619141,0.9176731109619141,0.6061172485351562,0.33232593536376953,-1.027191162109375,3,-0.042764463417145904,1.0357152520360742,20.120845794677734,-1.639999191894704,20.362537384033203,1.5517433557421019,20.37009048461914,-0.042764463417145904
6596,2010-01-15,19.47885131835937,19.84139060974121,19.37311172485352,19.826284408569336,84760229.0,-0.015273084635467615,1.4799919189878343,1.0222285823316266,20.308544036728122,40.320940331395896,1.2282403264356923,1.4015481435269592,0.9169062794555565,0.5727873550805818,20.180738644704387,0.46827888488769176,-0.07026667692588262,-1.3187318801879933,-2.4919073052277376,-0.1455564551482489,-1.9053195927078654,-0.7321441676681211,1.6244727349531658,8.9171482754566,-34.98948770122881,0.5865877125198723,1,1.0574026107788121,1.0574026107788121,0.9082336425781286,0.6344423294067418,-0.664651870727532,4,-0.018224087121229693,-1.2985013870461948,19.780967712402344,1.0357152520360742,20.120845794677734,-1.639999191894704,20.362537384033203,-0.018224087121229693
6597,2010-01-19,19.78852081298828,19.826284408569336,19.486404418945312,19.57703971862793,44965291.0,0.015897728750413398,1.3684332945672038,-0.6086958908621716,23.832983593456163,36.67902843345153,0.7116008797499553,1.0869311067717433,0.6360705109379552,0.26458313104460274,21.09227597824207,0.3474330902099645,-0.1813814856417224,-0.9705428123474107,-2.224520541014094,0.28343491631927265,-1.5975316766807524,-0.343553948014069,1.072573514339993,37.6713679338292,0.6996106124848325,0.6269888643333418,1,0.4833822250366211,0.7477331161499023,0.6438813209533691,0.32477283477783203,-1.0800609588623047,1,-0.03053441368597476,1.4799919189878343,19.47885131835937,-1.2985013870461948,19.780967712402344,1.0357152520360742,20.120845794677734,-0.03053441368597476
6598,2010-01-20,19.509063720703125,19.66012191772461,19.41087532043457,19.66012191772461,51751188.0,-0.014122181992589078,2.3000075759488876,-0.7142870027147199,21.670476505361336,33.514619769924344,0.7621729720315251,1.3468063276286024,0.9317254017422911,0.5413627701026371,21.933613875309753,0.37764549255371094,-0.2704322766337057,-1.1937310218811028,-2.5666135826672267,0.1791515389050211,-1.8801723022741648,-0.5072897414880408,1.1437130422786836,12.41381232115869,-17.517062805000197,0.6864412803930623,1,0.6344404220581055,1.0271902084350586,0.9950909614562988,0.6042299270629883,-0.7703933715820312,2,-0.022841669365044504,1.3684332945672038,19.78852081298828,1.4799919189878343,19.47885131835937,-1.2985013870461948,19.780967712402344,-0.022841669365044504
6599,2010-01-21,19.38821792602539,19.622356414794922,19.184289932250977,19.57703971862793,53059168.0,-0.006194341071811271,2.1351465720233422,1.2499936867092603,21.006615578106064,30.63645162326628,0.730091309118059,1.4297166961071355,1.0679422160242567,0.6598865999869972,22.7230777111998,0.4380664825439453,-0.42066051344720634,-1.24395751953125,-2.735804476319352,0.24788943725685186,-1.989880997925301,-0.49803404113719907,1.085405731618458,18.62075091173182,-6.634502162831456,0.7459234783940503,1,0.5475826263427734,1.0536251068115234,1.1990180015563965,0.7250757217407227,-0.50604248046875,3,-0.022204896994690415,2.3000075759488876,19.509063720703125,1.3684332945672038,19.78852081298828,1.4799919189878343,19.47885131835937,-0.022204896994690415
6600,2010-01-22,19.17673683166504,19.509063720703125,19.15407943725586,19.27492332458496,50814723.0,-0.010907711846815715,-3.9474719549152,0.5199955554208714,21.052684044153324,27.612758926647288,0.799495476792849,1.5725127914244652,1.2826707790762342,0.870324943985036,23.161461749032235,0.3549842834472656,-0.5764308690378925,-1.3606500625610352,-2.97090315888952,0.24960303376744974,-2.1657766107252776,-0.5555235143967927,1.0905934299159483,3.296526422995485,-22.644374167373677,0.8051265481642423,1,0.6797590255737305,1.2500009536743164,1.533233642578125,0.9743213653564453,-0.3851966857910156,4,-0.014572614068264045,2.1351465720233422,19.38821792602539,2.3000075759488876,19.509063720703125,1.3684332945672038,19.78852081298828,-0.014572614068264045
6601,2010-01-25,19.320241928100586,19.56193351745605,19.12386703491211,19.433534622192386,39589586.0,0.0074832907024404705,1.367347990558382,1.1538521310074568,14.285765822967576,24.201658136113547,0.531956499995232,1.3519907814554841,1.1436606563388523,0.7285305793455663,23.404845441542985,0.43806648254394176,-0.6782537946112264,-1.1242446899414062,-2.7921760781964586,0.5436866983136461,-1.9582103840689342,-0.2902789958138783,0.7467031851018788,27.957009685854633,10.29723884340342,0.833965694127527,1,0.47960662841796875,1.0913896560668945,1.4274930953979492,0.8308162689208984,-0.521148681640625,0,-0.02931978698381177,-3.9474719549152,19.17673683166504,2.1351465720233422,19.38821792602539,2.3000075759488876,19.509063720703125,-0.02931978698381177
6602,2010-01-26,19.131420135498047,19.267372131347656,18.927492141723636,19.184289932250977,45239226.0,-0.009773262327937293,2.1034422703483746,0.46666554429440604,13.921161813570166,21.1752812053822,0.5884801108845963,1.4504007364746982,1.3329280649356647,0.9263037099700995,23.671749626682097,0.3927497863769496,-0.7670186859755823,-1.2084592819213853,-2.932152090197178,0.5152335263544074,-2.0703056860592817,-0.3466128777834889,0.7469093620463454,27.835067650067728,14.787030960315532,0.8618464041378956,1,0.5664653778076172,1.1820240020751953,1.6465263366699219,1.0196380615234375,-0.27945518493652344,1,-0.01658113645612802,1.367347990558382,19.320241928100586,-3.9474719549152,19.17673683166504,2.1351465720233422,19.38821792602539,-0.01658113645612802
6603,2010-01-27,19.350452423095703,19.728097915649414,18.957704544067386,19.04078483581543,78105143.0,0.011448825337918578,-2.2381158531452887,-5.857173779717883,23.607452996766042,20.403267163777368,0.23555723730755318,1.1279956719011537,1.1205481377094841,0.7174667271876132,23.09522793537947,0.7703933715820277,-0.8534513681265565,-0.8870855331420913,-2.589356219217855,0.8151851529336724,-1.7382208761799731,-0.03595019010420941,-0.42296028137206676,52.83003135214442,37.17294191241005,0.8511353430378811,1,0.253021240234375,0.9629917144775391,1.3802881240844727,0.8006057739257812,-0.475830078125,2,-0.033177134825203236,2.1034422703483746,19.131420135498047,1.367347990558382,19.320241928100586,-3.9474719549152,19.17673683166504,-0.033177134825203236
6604,2010-01-28,19.29002952575684,19.750755310058594,19.101207733154297,19.41087532043457,68925984.0,-0.003122557344796051,-1.6060638525819584,-0.3902436019832967,25.14126490317095,20.536327699364413,0.1852122613915519,1.07708170225499,1.1880323568877245,0.7904902190928169,22.288752564171453,0.6495475769042969,-0.9321018997640849,-0.8417681694030712,-2.5009224525317073,0.8173861137255649,-1.6713453109673893,-0.012191027838753143,-0.3625373840332031,44.036633482150286,26.66430424086409,0.8295771415643185,1,0.09441184997558238,1.0234146118164027,1.4407110214233363,0.8610286712646449,-0.1963729858398473,3,-0.028582598896468636,-2.2381158531452887,19.350452423095703,2.1034422703483746,19.131420135498047,1.367347990558382,19.320241928100586,-0.028582598896468636
6605,2010-01-29,19.15407943725586,19.448640823364254,19.146526336669922,19.342899322509766,51531404.0,-0.0070476869057900515,-1.9629802835870802,1.5624861895893638,25.284117200991005,21.08916916206029,0.24908013038901444,1.092993201669536,1.3286356809274338,0.9340367512787822,21.223295213268294,0.3021144866943324,-1.0118325580901093,-0.8659358024597168,-2.468526012509251,0.7366544075898176,-1.667230907484484,-0.0646406974349496,-0.196374893188473,27.52306968748448,9.06683252906199,0.8012951050247663,1,0.222808837890625,1.1593647003173828,1.5766611099243164,0.996978759765625,0.15105628967285156,4,-0.014195617836394114,-1.6060638525819584,19.29002952575684,-2.2381158531452887,19.350452423095703,2.1034422703483746,19.131420135498047,-0.014195617836394114
6606,2010-02-01,19.1691837310791,19.418428421020508,19.093656539916992,19.38821792602539,48689306.0,0.000788567984836952,1.3243217418011808,1.160016566325912,26.6862126653036,21.406194614487784,0.20722161512992798,0.969984028082596,1.3186995102652261,0.9237995083047466,20.699847259285683,0.3247718811035156,-1.0494186718696845,-0.7507559776306145,-2.2998781509081176,0.7983661956468886,-1.525317064269366,0.023805109008137038,-0.1797571563720659,29.357755654766425,8.987095081070812,0.7745610866387518,2,0.16993999481201172,1.1442604064941406,1.5615568161010742,0.9818744659423828,0.10573959350585938,0,-0.01970055639838242,-1.9629802835870802,19.15407943725586,-1.6060638525819584,19.29002952575684,-2.2381158531452887,19.350452423095703,-0.01970055639838242
6607,2010-02-02,19.403322219848636,19.516616821289066,19.08610343933105,19.161630630493164,41202615.0,0.012214317106780337,-1.1923248766463308,-1.103442270348423,32.88408327462464,22.652150922183708,-0.09756328405562797,0.5944080382828609,1.091825982563467,0.6936476183186606,19.75961991997886,0.4305133819580149,-1.0326245703166954,-0.40747842788696076,-1.7570606651361622,0.9421038093622407,-1.0822695465115615,0.26731269073763997,-0.3834424957275395,56.1903089803195,33.61592972473922,0.6747911186246011,2,-0.06419849395752308,0.9101219177246058,1.3274183273315394,0.747735977172848,-0.06797599792480824,1,-0.031140490609931737,1.3243217418011808,19.1691837310791,-1.9629802835870802,19.15407943725586,-1.6060638525819584,19.29002952575684,-0.031140490609931737
6608,2010-02-03,19.320241928100586,19.49395751953125,19.184289932250977,19.35800552368164,30391228.0,-0.004281756021299432,1.0,-0.1562470406262801,34.8571420325451,24.191098306010268,-0.04926481921586401,0.5347781940578713,1.1862253636378597,0.7727948256012311,18.5899108463772,0.30966758728027344,-0.9739142211340415,-0.3825526237487793,-1.4943475945993967,0.7292423471018381,-0.938450109174088,0.1733448616765294,-0.27112718054198837,35.2272368560765,10.542595522034276,0.5558974854253086,2,0.018881797790527344,0.9932022094726562,1.4104986190795898,0.8308162689208984,0.030210494995117188,2,-0.024237635288509085,-1.1923248766463308,19.403322219848636,1.3243217418011808,19.1691837310791,-1.9629802835870802,19.15407943725586,-0.024237635288509085
6609,2010-02-04,18.904834747314453,19.25226593017578,18.904834747314453,19.20694923400879,42811010.0,-0.021501137632336742,-1.2999968433347011,8.000151522804183,33.88888265350509,25.61734259593824,0.32448689205915215,0.8397683801823916,1.6105493459752687,1.1806074356317957,19.546542707506507,0.4154071807861328,-0.9578580016178506,-0.7005278587341301,-1.7259146686794224,0.32485895121116215,-1.2132212637067745,-0.18783445376148578,0.8459205627441406,0.0,-25.640111879465014,0.512693404972646,2,0.4229602813720703,1.3972806930541992,1.822129249572754,1.2462234497070312,0.5664634704589879,3,-0.0015981309938740695,1.0,19.320241928100586,-1.1923248766463308,19.403322219848636,1.3243217418011808,19.1691837310791,-0.0015981309938740695
6610,2010-02-05,19.06344413757324,19.11631393432617,18.851964950561523,18.972810745239254,67369357.0,0.008389885041513834,1.6923151637592395,-0.2999968433347012,41.93548625989307,28.689533755596628,0.16552345868325347,0.5888074268847703,1.4443785564450273,1.0168164676917932,21.249240804299557,0.2643489837646449,-0.9010183643031553,-0.4641239166259794,-1.3975647989056696,0.46931696565371084,-0.9308443577658245,0.0025965245138657167,0.6703927612304739,31.818038333394803,3.8947628711445006,0.4667204411398449,2,0.23791599273681996,1.2122364044189489,1.7126131057739293,1.1253776550293004,0.46072578430176137,4,0.001584834415319758,-1.2999968433347011,18.904834747314453,1.0,19.320241928100586,-1.1923248766463308,19.403322219848636,0.001584834415319758
6611,2010-02-08,18.867069244384766,19.08610343933105,18.851964950561523,19.025680541992188,35977184.0,-0.010301123541544444,-1.4800193947229814,-1.7500315669851425,31.28827702456701,30.619213223485165,0.32503672439771236,0.6946901847323161,1.6229625613962426,1.204765104118657,22.624166246397163,0.2341384887695277,-0.8328957798798875,-0.5804383277893059,-1.446385892572053,0.2855092369934411,-1.0134121101806777,-0.1474645453979342,0.8314927764892595,2.2725120455477983,-23.409025474274806,0.4329737823913727,2,0.43429088592529297,1.4086112976074219,2.0128397941589355,1.3783988952636719,0.6948642730712855,0,0.023218576073987807,1.6923151637592395,19.06344413757324,-1.2999968433347011,18.904834747314453,1.0,19.320241928100586,0.023218576073987807
6612,2010-02-09,19.07855033874512,19.19939613342285,18.919940948486328,19.01812744140625,46259501.0,0.01120900610587916,-1.17647714190218,-0.38094951778544295,41.00944889542493,32.55276832333615,0.11763829163454531,0.4021051489809828,1.3962681905379242,0.9879315229966856,23.870864982639354,0.33232688903808594,-0.7421731229234148,-0.30438022613525106,-1.0671212721930488,0.4583608199225466,-0.6857507491641499,0.07699029689364778,0.5861477993164037,35.294082694325084,7.606510775302656,0.3813705230288987,2,0.22280979156493785,1.1971302032470668,1.852340698242184,1.1669178009033168,0.6042289733886683,1,0.010292867243746562,-1.4800193947229814,18.867069244384766,1.6923151637592395,19.06344413757324,-1.2999968433347011,18.904834747314453,0.010292867243746562
6613,2010-02-10,18.972810745239254,19.07099723815918,18.889728546142575,19.055891036987305,35283938.0,-0.005542328511780492,2.2000067342335385,-1.3749802708418606,41.26983490719188,34.34483165711626,0.18346978204974462,0.41992119399437655,1.4874435442833196,1.089699583916822,25.086577202655256,0.18882179260254617,-0.6449481646751138,-0.340633487701421,-0.9689860170944726,0.28771904169163065,-0.6548097523979486,-0.026457223004893393,0.6593780653222687,30.188733186259377,1.298325916360298,0.31417626469652626,2,0.2114801406860387,1.3028697967529332,1.993956089019779,1.2726573944091832,0.8459205627441442,2,0.019108158593504232,-1.17647714190218,19.07855033874512,-1.4800193947229814,18.867069244384766,1.6923151637592395,19.06344413757324,0.019108158593504232
6614,2010-02-11,19.025680541992188,19.1691837310791,18.75377655029297,18.919940948486328,36339828.0,0.002786608555940928,1.115398811142624,-1.2727397952155202,46.59865435607771,36.713113563237,0.09963652247061816,0.29597220482326136,1.4215410576573007,1.0249247130579917,26.050358774130466,0.4154071807861328,-0.5235358011726738,-0.23300542831420756,-0.7452490163551531,0.27923815972673793,-0.4891272223346803,0.023116365706265185,0.5752993141693352,61.01706522623088,27.695820934339665,0.2561217940204731,2,0.10951614379882812,0.9365549087524414,2.022280216217041,1.2651052474975586,0.9138965606689453,3,0.017070184710959557,2.2000067342335385,18.972810745239254,-1.17647714190218,19.07855033874512,-1.4800193947229814,18.867069244384766,0.017070184710959557
6615,2010-02-12,18.93504524230957,18.99546813964844,18.77643585205078,18.904834747314453,45165744.0,-0.004763840088798599,1.900008838718549,0.2857065550705292,41.11494946686359,38.31630654118811,0.17425966210668165,0.33727602950262536,1.4919779842530225,1.1051778018618101,26.363905087047083,0.24924468994140625,-0.47053642437448673,-0.2813446044921868,-0.7498371378246489,0.1871479288402753,-0.5155908711584196,-0.04709833782595396,0.6151024154998375,40.67790081024513,6.402250796080274,0.2342462666662316,2,0.2001514434814453,0.8987913131713867,2.1525683403015137,1.3557405471801758,1.1178245544433594,4,0.02832065984535581,1.115398811142624,19.025680541992188,2.2000067342335385,18.972810745239254,-1.17647714190218,19.07855033874512,0.02832065984535581
6616,2010-02-16,19.12386703491211,19.25226593017578,18.980363845825195,19.108760833740234,34296499.0,0.00997208035081032,-1.0000140297711744,0.5000315676494729,49.82577814694822,40.198717082557394,-0.024212516742299073,0.1270078801727763,1.28059618413819,0.9114284881366714,25.760448299528623,0.31722068786621094,-0.41863477675572724,-0.07477359771728587,-0.5280490943061338,0.37850189887156205,-0.30141134601170805,0.15186415057713631,0.37849835644631113,74.24240105298601,37.53472944453703,0.22663774829442368,2,0.0,0.5966768264770508,1.9335346221923828,1.1669187545776367,0.7099704742431641,1,0.02093210992484451,1.900008838718549,18.93504524230957,1.115398811142624,19.025680541992188,2.2000067342335385,18.972810745239254,0.02093210992484451
6617,2010-02-17,19.184289932250977,19.27492332458496,19.033233642578125,19.191843032836914,25826341.0,0.003159554353131533,1.7826211076463614,-0.5,45.86466665084379,41.42177537347947,-0.13295408237087614,0.020023112131735132,1.1937110081836124,0.8387817510838929,25.095002651249676,0.24168968200683594,-0.3543512721199136,0.015860843658447976,-0.342474864169521,0.37419655148641695,-0.1633070102555365,0.19502869757243246,0.2731601286435179,82.60885477855734,45.960178445384635,0.17916785391398513,2,-0.16993999481201172,0.47205448150634766,1.8164653778076172,1.1064958572387695,0.5664653778076172,2,0.01968504367577406,-1.0000140297711744,19.12386703491211,1.900008838718549,18.93504524230957,1.115398811142624,19.025680541992188,0.01968504367577406
6618,2010-02-18,19.06344413757324,19.2824764251709,19.00302124023437,19.184289932250977,35785734.0,-0.006299206022453929,-1.3124940812525263,15.99949494949542,44.52555013622058,42.60362731600341,-0.058519795948853925,0.11148854311325707,1.2841967820956874,0.9477828791607479,24.292301124180142,0.279455184936527,-0.29907400912570026,-0.0827039718627951,-0.4055147602922844,0.2401068165666942,-0.24410936607753797,0.07870142235194777,0.351785512685165,58.57152649256222,21.91316238363344,0.16140539421474417,2,-0.04531764984130504,0.5513591766357457,1.9259815216064489,1.2273416519165075,0.7552871704101598,3,0.032488104987276056,1.7826211076463614,19.184289932250977,-1.0000140297711744,19.12386703491211,1.900008838718549,18.93504524230957,0.032488104987276056
6619,2010-02-19,18.957704544067386,19.184289932250977,18.89728164672852,19.033233642578125,45942270.0,-0.005546720348262979,-1.923064968870569,0.6250039458315757,45.185167864642146,42.964703049864426,0.06203131448726751,0.1932283613591288,1.3487125779691276,1.0417868660008445,23.17332806788389,0.2870082855224574,-0.278896556804316,-0.16691789627074982,-0.47900034724325025,0.1451645547017506,-0.3229591217570018,-0.010876670784497833,0.4178379201930902,35.82097990660088,-1.9106113154280493,0.1560412254862504,2,0.06042194366454723,0.6533231735229457,2.0052862167358363,1.3330812454223597,1.0649547576904226,4,0.04541830272301928,-1.3124940812525263,19.06344413757324,1.7826211076463614,19.184289932250977,-1.0000140297711744,19.12386703491211,0.04541830272301928
6620,2010-02-22,18.89728164672852,19.00302124023437,18.859516143798828,18.980363845825195,41185403.0,-0.003187247548795402,1.23533431376925,1.1000025253163006,43.478280760345065,44.31914790939532,0.1077348138143499,0.24415992527697128,1.3751252323550212,1.0843355409740418,21.983198983856276,0.14350509643554332,-0.26555713143071813,-0.21336803436279084,-0.5402968318933112,0.11356076316772956,-0.37683243312805104,-0.04990363559753064,0.44095486269390705,8.928853273688231,-28.628404577163224,0.16346439876526092,2,0.12084484100341442,0.6193342208862269,1.971298217773434,1.393504142761227,0.7024154663085902,0,0.055155840687438396,-1.923064968870569,18.957704544067386,-1.3124940812525263,19.06344413757324,1.7826211076463614,19.184289932250977,0.055155840687438396
6621,2010-02-23,18.75377655029297,18.904834747314453,18.75377655029297,18.88217544555664,37754919.0,-0.007593954470186626,-1.3529516622597224,1.5454441102872627,33.71213316918674,43.508335050924416,0.2609175778793329,0.36158981721769834,1.4834687463595344,1.21172425041188,21.02565154557827,0.15105819702148438,-0.21982587199308767,-0.328549861907959,-0.6764993300712518,0.01939960625533388,-0.5025245959896054,-0.15457512782631255,0.5493923615816882,0.0,-33.746214023775266,0.173974734081646,2,0.26434993743896484,0.5438070297241211,1.944864273071289,1.5370092391967773,0.7628402709960973,1,0.06927102085151304,1.23533431376925,18.89728164672852,-1.923064968870569,18.957704544067386,-1.3124940812525263,19.06344413757324,0.06927102085151304
6622,2010-02-24,18.81419944763184,18.844411849975586,18.73111724853516,18.791540145874023,38357339.0,0.0032219055813549335,1.7272268135903643,-0.17647583112988893,37.16474057790418,43.05221345878133,0.17774484305979144,0.29110828989566073,1.3829916895275751,1.1376640422940412,19.70007817975459,0.11329460144042613,-0.2123711433246811,-0.2522659301757777,-0.6191955465725627,0.11466368622100731,-0.435730738374172,-0.06880112197738342,0.4560059225479165,15.06861636068657,-17.726444740671873,0.18346480819839256,2,0.19259738922118785,0.4645013809204066,1.722054481506344,1.4765863418579066,0.9063453674316406,2,0.0541951340720892,-1.3529516622597224,18.75377655029297,1.23533431376925,18.89728164672852,-1.923064968870569,18.957704544067386,0.0541951340720892
6623,2010-02-25,18.708459854125977,18.77643585205078,18.58761215209961,18.70090675354004,39168157.0,-0.005620201582330564,1.6315957361971345,0.3333333333332811,44.09089813389539,42.773573878538855,0.2704874779281745,0.364999044970034,1.4405353681731121,1.2338369431657874,19.95023274678373,0.22658729553223012,-0.1606261172672916,-0.3259058952331557,-0.7004762375167815,0.04866444705047002,-0.5131910663749686,-0.13862072409134285,0.5186184663222129,20.25342756951837,-16.000542004743377,0.18728517114181262,2,0.22658443450927734,0.460723876953125,1.6956186294555664,1.6729602813720703,1.1631412506103516,3,0.055712520648927066,1.7272268135903643,18.81419944763184,-1.3529516622597224,18.75377655029297,1.23533431376925,18.89728164672852,0.055712520648927066
6624,2010-02-26,18.738670349121094,18.81419944763184,18.66314125061035,18.77643585205078,38639484.0,0.0016148039566417083,1.6666891141114817,-5.0,39.408848610757154,42.58400711674925,0.2182326283913767,0.30710987601749196,1.3605123265069565,1.1952236880064717,20.217102688235013,0.15105819702148793,-0.15374687935824127,-0.26812744140625,-0.644624013653111,0.10836913084061095,-0.45637572752968225,-0.07987915528281775,0.4244613544922373,36.363719845358766,-0.43271976674630963,0.18824828612343109,2,0.19637393951416016,0.4305133819580078,1.6012086868286133,1.7031726837158203,1.1329307556152344,4,0.05763807883588523,1.6315957361971345,18.708459854125977,1.7272268135903643,18.81419944763184,-1.3529516622597224,18.75377655029297,0.05763807883588523
6625,2010-03-01,18.88217544555664,18.93504524230957,18.75377655029297,18.81419944763184,32975544.0,0.007658232615329386,1.086959386014032,-1.7999494949494008,50.51021985837533,42.660056195796706,0.07424715162546036,0.14987408458697615,1.1787922226425849,1.0411706558967921,20.29825894520609,0.19637489318847656,-0.1367165573256841,-0.11102714538574077,-0.4847574685664604,0.26270317779497887,-0.29789230697610236,0.07583801620462083,0.22340430290531899,84.7827399741978,41.81738925287456,0.18686516159036023,3,0.05286884307861328,0.28700828552246094,1.3066463470458984,1.5596675872802734,0.49093627929687855,0,0.06040002432397418,1.6666891141114817,18.738670349121094,1.6315957361971345,18.708459854125977,1.7272268135903643,18.81419944763184,0.06040002432397418
6626,2010-03-02,18.791540145874023,18.927492141723636,18.66314125061035,18.88217544555664,44224248.0,-0.00480004541552681,1.9166745583298386,-1.333342686382965,39.44439923791139,41.94669314991533,0.12603874338993393,0.22215674093214943,1.23131932272317,1.1159205594181536,20.36593826833768,0.2643508911132848,-0.14254972366144258,-0.18278026580810547,-0.557233082005844,0.19167255038963305,-0.3700066739069747,0.004446142290763788,0.2622428429517001,58.695616370673335,14.150185516579185,0.1872264080988684,3,0.14350414276123047,0.3776435852050781,1.350076675415039,1.635197639465332,0.8610286712646484,1,0.043006425279118465,1.086959386014032,18.88217544555664,1.6666891141114817,18.738670349121094,1.6315957361971345,18.708459854125977,0.043006425279118465
6627,2010-03-03,18.79909324645996,18.904834747314453,18.738670349121094,18.904834747314453,27400312.0,0.00040194154003891924,2.1428416818485183,1.1666701740356489,43.113715409042996,41.789822624673384,0.06492713486266766,0.17604104016125177,1.1922647235672343,1.1040626900400419,20.761732493951946,0.16616439819335938,-0.1273475745360173,-0.14501571655273438,-0.46764576550405934,0.1776143323985906,-0.30633074102839686,0.016299307922928108,0.20807265869315117,60.86958908621778,13.90881654224335,0.16131502447566243,3,0.08685779571533203,0.3700904846191406,1.3066468238830566,1.6125383377075195,1.1706962585449254,2,0.03816798849935066,1.9166745583298386,18.791540145874023,1.086959386014032,18.88217544555664,1.6666891141114817,18.738670349121094,0.03816798849935066
6628,2010-03-04,18.851964950561523,18.88217544555664,18.73111724853516,18.8066463470459,38040109.0,0.002812460335634537,1.8571737797178158,-0.4285791590757409,43.113801430815954,41.55967079869269,-0.023576987423346907,0.09095156274434402,1.1054215009384585,1.050044304827498,21.18759150764788,0.15105819702148082,-0.14947292578729687,-0.06873016357421946,-0.3403640311356355,0.2029037039871966,-0.20454709735492926,0.06708677020649034,0.11324557928623946,69.44499003900222,23.259995713140142,0.13581693378070836,3,-0.05664825439453125,0.3172187805175781,1.1536998748779297,1.4614791870117188,1.0725059509277308,3,0.04607370461274307,2.1428416818485183,18.79909324645996,1.9166745583298386,18.791540145874023,1.086959386014032,18.88217544555664,0.04607370461274307
6629,2010-03-05,18.874622344970703,18.919940948486328,18.74622344970703,18.904834747314453,37017848.0,0.0012018585048612085,4.749873737373737,-0.6666666666666666,47.46835746514487,42.00301265478156,-0.06622302187865259,0.06947678850583117,1.0429987165146386,1.0297370897030191,20.918115386371056,0.17371749877929688,-0.16844909766079752,-0.04456214904785227,-0.3169025165411554,0.22777821844545088,-0.18073233279450207,0.09160803469879752,0.05282834710224549,77.77785571985746,29.619958838811286,0.13617018374665082,3,-0.11329364776611328,0.29456138610839844,1.083836555480957,1.438821792602539,0.9138984680175781,4,0.05282112359886648,1.8571737797178158,18.851964950561523,2.1428416818485183,18.79909324645996,1.9166745583298386,18.791540145874023,0.05282112359886648
6630,2010-03-08,19.093656539916992,19.15407943725586,18.8066463470459,18.919940948486328,32679895.0,0.011604692848577791,1.3589859811571212,-5.749810606060606,48.76547347548952,43.67560602214853,-0.2843773480948748,-0.15513159297536916,0.7771588324053766,0.815074215566149,20.122423153949214,0.34743309020996094,-0.17131091697386225,0.1729614257812493,-0.10305843256956848,0.44898128413206706,0.03495149660583863,0.31097135495665995,-0.5060443878173828,87.6923614861321,41.06455146768362,0.1380099291754089,3,-0.2228107452392578,-0.04154205322265625,0.7552862167358398,1.21978759765625,0.7250747680664062,0,0.040743613628587694,4.749873737373737,18.874622344970703,1.8571737797178158,18.851964950561523,2.1428416818485183,18.79909324645996,0.040743613628587694
6631,2010-03-09,19.30513572692871,19.433534622192386,19.108760833740234,19.138973236083984,57545277.0,0.011075887249234029,-1.8666548818573174,0.956520306992984,54.39559982128434,45.59014593807966,-0.4575362000498302,-0.3500568080093771,0.5169575062712468,0.6056225159853419,19.31731443530915,0.3398780822753942,-0.16322983403860292,0.36253728866577006,0.03900031960085215,0.686074257730688,0.2007688041333111,0.524305773198229,-0.7061942291259768,81.72042718773454,38.00632553402997,0.1617684845324598,3,-0.29456233978271484,-0.253021240234375,0.5400304794311523,1.0083084106445312,0.5135955810546875,1,0.0035211354577522336,1.3589859811571212,19.093656539916992,4.749873737373737,18.874622344970703,1.8571737797178158,18.851964950561523,0.0035211354577522336
6632,2010-03-10,19.27492332458496,19.425981521606445,19.161630630493164,19.342899322509766,31161267.0,-0.0015649930034735693,1.258054530495206,-0.4090935179126921,58.2352416887015,47.16173966639145,-0.3968280097845316,-0.3208272980761464,0.4956312376988343,0.6385514854747782,18.899807113604506,0.26435089111328125,-0.1456768855999222,0.32250623703003,-0.02910377495737393,0.6741162490174339,0.14670123103632804,0.498311243023732,-0.6425981018066409,77.41922344807685,34.11452769913763,0.17580500599370238,3,-0.22658538818359375,-0.222808837890625,0.5513606071472168,1.0385208129882812,0.30966949462890625,2,0.019592580794966175,-1.8666548818573174,19.30513572692871,1.3589859811571212,19.093656539916992,4.749873737373737,18.874622344970703,0.019592580794966175
6633,2010-03-11,19.335346221923828,19.335346221923828,19.108760833740234,19.19939613342285,28811034.0,0.003134793136209124,2.3333613928756822,-1.9999719408513146,65.24380948568005,50.03229087471621,-0.40116202228158215,-0.37175755950769585,0.37770888202319597,0.5802593092201036,18.303801197477846,0.22658538818359375,-0.08977134389079211,0.36480236053466797,-0.026386872068862033,0.755991593138198,0.16920774423290297,0.560396976836433,-0.6709726231689466,85.71412713785757,39.75000651188699,0.19559461630176445,3,-0.28700828552246094,-0.29456138610839844,0.4909377098083496,0.9780979156494141,0.5891246795654261,3,0.032812615600422035,1.258054530495206,19.27492332458496,-1.8666548818573174,19.30513572692871,1.3589859811571212,19.093656539916992,0.032812615600422035
6634,2010-03-12,19.350452423095703,19.433534622192386,19.191843032836914,19.403322219848636,23591164.0,0.0007812738907537753,3.2666038148788337,-0.38889122718411073,68.9872487061701,52.08529408002675,-0.3580092217697626,-0.3808094324109632,0.30384974735969195,0.5699258726345207,17.469202209677313,0.2416915893554723,-0.04302069133100517,0.3636699676513686,-0.06255074304369046,0.7898906783464277,0.1505596123038373,0.5767803229988999,-0.6553123834033201,86.74688897678473,34.60688264584604,0.21311035534752976,3,-0.30211448669433594,-0.33987903594970703,0.4758315086364746,0.9629917144775391,0.7854995727539062,4,0.02966434405990581,2.3333613928756822,19.335346221923828,1.258054530495206,19.27492332458496,-1.8666548818573174,19.30513572692871,0.02966434405990581
6635,2010-03-15,19.47129821777344,19.486404418945312,19.30513572692871,19.39576911926269,26904077.0,0.006245114689592546,2.4285250455455545,-1.42858688985898,80.64508245598587,56.66314777092391,-0.4319208525825857,-0.484248276483644,0.12493089219028519,0.45098605594612806,16.658939364645846,0.18126869201660156,-0.0004654527542697906,0.45770311355591176,-0.019262044524637645,0.9346682716364612,0.21922053451563883,0.6961856925961847,-0.7466223947810562,95.99987878420653,35.72515375022238,0.238482579040274,3,-0.3625373840332067,-0.4342899322509801,0.34365701675414684,0.8308172225952113,0.4229621887206996,0,0.016291805079811095,3.2666038148788337,19.350452423095703,2.3333613928756822,19.335346221923828,1.258054530495206,19.27492332458496,0.016291805079811095
6636,2010-03-16,19.524169921875,19.62990951538086,19.418428421020508,19.531721115112305,23329410.0,0.0027153661512562266,1.0740761525295321,-0.0999772721533278,80.51942940820508,60.81933821527525,-0.4134150919609141,-0.5329154812775911,0.0204643678073424,0.40046772755932736,16.997899805167318,0.21148109436035156,0.0540327414802384,0.4905596733093276,-0.03682104311548784,1.017940389734143,0.22686931509691988,0.7542500315217353,-0.7537903831254411,79.71028283656379,13.15064202216601,0.2636903582124082,3,-0.3436565399169922,-0.4154090881347656,0.26435041427612305,0.7515106201171875,0.31722068786621094,1,0.015087012010603917,2.4285250455455545,19.47129821777344,3.2666038148788337,19.350452423095703,2.3333613928756822,19.335346221923828,0.015087012010603917
6637,2010-03-17,19.56193351745605,19.62990951538086,19.524169921875,19.59969711303711,23969961.0,0.0019341972402493468,1.1538102915752053,5.0010103561510135,88.96538391874378,65.91395849171168,-0.37055835811572635,-0.5701692139748609,-0.08291093060806887,0.3659039700410709,17.439349392977086,0.10573959350585938,0.08213155685799833,0.5094410896301227,-0.06554813146293625,1.0844303107231816,0.22194647908359144,0.7969357001766539,-0.7227915805759899,86.95650582654964,13.938831176639113,0.2874946105465303,3,-0.3738670349121058,-0.45317268371581676,0.2265868186950719,0.7137470245361364,0.2643508911132848,2,0.013127423743578115,1.0740761525295321,19.524169921875,2.4285250455455545,19.47129821777344,3.2666038148788337,19.350452423095703,0.013127423743578115
6638,2010-03-18,19.68277931213379,19.7054386138916,19.56193351745605,19.607250213623047,22520710.0,0.0061775997024988705,1.374974352499309,-2.000050507601206,89.80879937848137,70.61845203763795,-0.40360266231055064,-0.6769442300218103,-0.2659081359351063,0.24706364843873274,17.907241043854548,0.14350509643555043,0.14349900491171397,0.5993201255798333,-0.041135745685952685,1.2397759968456192,0.2790921899469403,0.9195480612127263,-0.7803759689736651,95.58810422175347,17.193117793217198,0.32022793563289337,3,-0.42673683166503906,-0.5362539291381836,0.10574102401733398,0.5929012298583984,0.15861129760742188,3,-0.004988446568589655,1.1538102915752053,19.56193351745605,1.0740761525295321,19.524169921875,2.4285250455455545,19.47129821777344,-0.004988446568589655
6639,2010-03-19,19.8187313079834,19.871601104736328,19.62990951538086,19.8187313079834,47487511.0,0.006907154406075033,3.571449186478589,0.0,89.74346937156714,75.17156269275769,-0.43756362342394794,-0.7853480406381408,-0.4435035595740402,0.11839017280088626,18.274703227210082,0.24169158935546875,0.20706408991269498,0.692220783233644,-0.023926098564651,1.408367665031939,0.3341473423344965,1.0502942241327915,-0.836024437750126,90.66672054035307,12.539431326185863,0.35807344089914667,3,-0.3285503387451172,-0.5891246795654297,-0.0887455940246582,0.45694923400878906,-0.21903419494628906,4,0.0053353361455210635,1.374974352499309,19.68277931213379,1.1538102915752053,19.56193351745605,1.0740761525295321,19.524169921875,0.0053353361455210635
6640,2010-03-22,19.939577102661133,20.045316696166992,19.697885513305664,19.780967712402344,32488842.0,0.006097554520508419,-1.1395272353545736,100.0,97.49992897525497,79.96093259875443,-0.47583585987153043,-0.8686395545556245,-0.5978990024916477,0.01066461361133264,18.726485231486006,0.3474311828613281,0.27671518161919195,0.7609518051147468,-0.032485431907534945,1.5543890421370286,0.36423318660360593,1.1576704236258877,-0.850202924287494,83.13262542976237,2.4421314608808444,0.3967186185111414,3,-0.36253833770751953,-0.623112678527832,-0.39086103439331055,0.28700923919677734,-0.3700904846191406,0,0.0098484983998115,3.571449186478589,19.8187313079834,1.374974352499309,19.68277931213379,1.1538102915752053,19.56193351745605,0.0098484983998115
6641,2010-03-23,20.05286979675293,20.067975997924805,19.886707305908203,20.0,24012461.0,0.005681800246238655,3.363598797033908,0.3333333333333333,97.70108269716408,84.34602604413915,-0.5273664284990538,-0.927152906051969,-0.7392468541408093,-0.0922131753920965,18.91475802897437,0.18126869201660156,0.34812042193915005,0.8092898368835435,-0.04784767666703971,1.6664273504341267,0.3807210801082519,1.237858593658835,-0.8296636658882228,97.22213453707504,13.44509469186886,0.4285687567752912,3,-0.46450138092041016,-0.7250757217407227,-0.5683531761169434,0.17371654510498047,-0.30966758728027344,1,-0.007909560669688842,-1.1395272353545736,19.939577102661133,3.571449186478589,19.8187313079834,1.374974352499309,19.68277931213379,-0.007909560669688842
6642,2010-03-24,19.833837509155273,20.015106201171875,19.728097915649414,19.954683303833008,27038728.0,-0.010922740227093275,1.3749960541683766,-2.2857245932392942,83.16326004720823,86.33707610653119,-0.24665278249635136,-0.6617431177531827,-0.5482279450921439,0.1302773706171081,18.745715806620584,0.3247718811035156,0.4028566622505281,0.5392756462097168,-0.33151415473248846,1.410065447151922,0.10388074573861417,0.9746705466808194,-0.4754681995609502,53.731455795441164,-30.54245052126967,0.4353949004711029,3,-0.20392799377441406,-0.5060434341430664,-0.41163206100463867,0.3927488327026367,-0.15105819702148438,2,0.00038081892031494036,3.363598797033908,20.05286979675293,-1.1395272353545736,19.939577102661133,3.571449186478589,19.8187313079834,0.00038081892031494036
6643,2010-03-25,19.750755310058594,19.969789505004886,19.72054481506348,19.962236404418945,31899132.0,-0.00418891195706983,1.1999882151905503,1.7500078916632469,78.43135070362558,87.38642077291512,-0.11001748743731454,-0.5234063520902552,-0.49445862587717215,0.21456085681738912,18.145653018450496,0.24924468994140625,0.4349812386333731,0.40407867431640554,-0.4434668311648622,1.2516241797976733,-0.0196940784242301,0.8278514270570412,-0.27884893033139235,27.586176868852675,-55.13378067427428,0.4237727527406344,3,-0.06419944763183594,-0.4229612350463867,-0.4154081344604492,0.4758310317993164,0.09818840026855469,3,0.0038241119048383343,1.3749960541683766,19.833837509155273,3.363598797033908,20.05286979675293,-1.1395272353545736,19.939577102661133,0.0038241119048383343
6644,2010-03-26,19.8187313079834,20.015106201171875,19.72054481506348,19.76586151123047,23911175.0,0.0034416910572623305,-3.105293937823299,-0.24999774524924015,76.08692071840113,86.87995835762793,-0.11687306511174,-0.5336801634720558,-0.5837703503443947,0.1549470885282318,17.749393764928612,0.2945613861083949,0.46916356564207007,0.4180516242980943,-0.4036181721803054,1.239721420776494,0.007216726058892675,0.8288865225372959,-0.2514537893445805,32.65304018883288,-47.39571132170604,0.4108348982392005,3,-0.07552909851074219,-0.4909372329711914,-0.5022664070129395,0.4078550338745117,-0.2567977905273473,4,0.0011433275624805894,1.1999882151905503,19.750755310058594,1.3749960541683766,19.833837509155273,3.363598797033908,20.05286979675293,0.0011433275624805894
6645,2010-03-29,20.02265930175781,20.067975997924805,19.86404800415039,19.901813507080078,26903415.0,0.010289659343242885,-1.0769051457876027,2.285724593239227,75.95627736631982,86.37294146408513,-0.26190803313629374,-0.6827921902678362,-0.7961473432192285,-0.03838316788027285,17.966760578234872,0.24924468994140625,0.49759486874751246,0.5649554252624469,-0.2634733713653574,1.3933842218902512,0.15074102694854474,0.9791698235763491,-0.3752700264332347,86.95664108391685,6.82525249311044,0.4142143983139026,3,-0.2265863418579066,-0.6948652267456019,-0.7080821990966761,0.2039270401001012,-0.558914184570309,0,-0.021124176481570944,-3.105293937823299,19.8187313079834,1.1999882151905503,19.750755310058594,1.3749960541683766,19.833837509155273,-0.021124176481570944
6646,2010-03-30,19.59969711303711,19.886707305908203,19.516616821289066,19.81117820739746,69180324.0,-0.021124176481570944,1.041657240562916,-1.7500078916632984,59.14893296925661,83.06000246969764,0.1932127423019665,-0.20678241468623426,-0.37698360677047305,0.3955985867193945,17.306959593114435,0.5060424804687429,0.5135445046098646,0.10158538818359375,-0.6666840090147801,0.8698547853819676,-0.28254931041559317,0.48572008678278067,0.4682788848876953,15.068270424912363,-62.70432662394739,0.3841346985991877,3,0.19259929656982422,-0.27190303802490234,-0.33232593536376953,0.6268892288208008,-0.6117820739746094,1,-0.0015413756049843519,-1.0769051457876027,20.02265930175781,-3.105293937823299,19.8187313079834,1.1999882151905503,19.750755310058594,-0.0015413756049843519
6647,2010-03-31,19.516616821289066,19.667673110961914,19.448640823364254,19.56193351745605,48599406.0,-0.004238855900113969,-1.4166587750033641,0.2142824932131666,55.042060497510874,79.19703148292315,0.3008236758797693,-0.07082194433273159,-0.3087285841351459,0.48727707551058685,16.510481170984715,0.2190322875976598,0.5039699475568966,-0.01737108230590323,-0.7116489681437486,0.6769068035319421,-0.36451002522482767,0.3297678606130212,0.5513591766357386,10.975639801670265,-63.074590629837076,0.34713894291892333,3,0.2416915893554652,-0.18882274627685902,-0.35876178741455433,0.7099695205688441,-0.5589122772216797,2,0.011609870207444306,1.041657240562916,19.59969711303711,-1.0769051457876027,20.02265930175781,-3.105293937823299,19.8187313079834,0.011609870207444306
6648,2010-04-01,19.72054481506348,19.79607391357422,19.569486618041992,19.67522621154785,27218395.0,0.010448941824382496,1.307678859340702,-1.0000420893137585,59.31562659333308,75.81616006311937,0.11489893274913143,-0.2174926383999285,-0.5164087351595121,0.28827586183372134,15.81805656006341,0.2794570922851527,0.4969204989623037,0.14312791824341176,-0.47612971742379884,0.7623855539106223,-0.16650089959019354,0.45275673607701705,0.322657775878902,43.90255920667762,-27.362604043508753,0.30962881783360585,4,0.037763595581051135,-0.3927507400512731,-0.5777959823608434,0.4947118759155238,-0.3323268890380895,3,-0.0019150334478003073,-1.4166587750033641,19.516616821289066,1.041657240562916,19.59969711303711,-1.0769051457876027,20.02265930175781,-0.0019150334478003073
6649,2010-04-05,19.871601104736328,19.909366607666016,19.73564910888672,19.86404800415039,31740517.0,0.007659843634617136,3.181726354453627,0.1666666666666536,59.92511028215585,71.64118020833058,-0.0311442455423645,-0.3057016124353851,-0.6656434389589876,0.14319535633870828,15.43070263615779,0.1888217926025355,0.483066460773248,0.24433526992797994,-0.2916254367100244,0.7802959765659843,-0.02364508339102045,0.5123156232469803,0.14781901550292886,68.29263034707911,0.14978805445127819,0.2679803533190019,4,-0.11329269409179688,-0.50604248046875,-0.8194870948791504,0.27190303802490234,-0.5060424804687536,0,-0.0011401896751932483,1.307678859340702,19.72054481506348,-1.4166587750033641,19.516616821289066,1.041657240562916,19.59969711303711,-0.0011401896751932483
6650,2010-04-06,19.871601104736328,19.909366607666016,19.750755310058594,19.84139060974121,28293350.0,0.0,1.9999819621566046,3.999747474747475,58.84613740908815,67.32396406521104,-0.04671304269742649,-0.25764106597451075,-0.656966585097031,0.1442872994371669,16.159018319029077,0.15861129760742188,0.4551634094396384,0.2054380416870103,-0.2777872806658159,0.6886633640398365,-0.03617461948940459,0.4470507028634252,0.12498784362792748,91.8030411545293,24.085580461563694,0.24161266117641336,4,-0.11329269409179688,-0.50604248046875,-0.8194870948791504,0.27190303802490234,-0.3700904846191406,1,-0.015583424085866326,3.181726354453627,19.871601104736328,1.307678859340702,19.72054481506348,-1.4166587750033641,19.516616821289066,-0.015583424085866326
6651,2010-04-07,19.37311172485352,19.66012191772461,19.244712829589844,19.6374626159668,41533615.0,-0.025085516625230397,1.6829190174678483,-8.750299892669991,46.1059175326347,63.20648156359175,0.3857814615379844,0.2595070812124298,-0.16004024954506235,0.6407398136540472,16.724565654429462,0.6268882751464844,0.4039913772532877,-0.29645013809203746,-0.7698397507127233,0.17693947452864833,-0.5331449444023804,-0.059755331781694565,0.6015592985107361,19.318162252131277,-44.066893439340205,0.23669480631034295,4,0.28323268890380504,-0.007553100585941053,-0.32099771499634144,0.7703924179077113,0.06797599792480113,2,0.004678308452519264,1.9999819621566046,19.871601104736328,3.181726354453627,19.871601104736328,1.307678859340702,19.72054481506348,0.004678308452519264
6652,2010-04-08,19.652568817138672,19.68277931213379,19.335346221923828,19.342899322509766,48399747.0,0.014424997710958287,-1.1395264159364795,-1.1714335190048775,49.415223894042505,59.982467473638074,0.08706294303581785,0.010322093196030835,-0.4317580748692009,0.3598854250109511,17.289390278865604,0.34743309020996094,0.33382719603057964,-0.03587532043457031,-0.4716160876696911,0.3998654468005505,-0.25374570405212893,0.1819950631829883,0.27830471459911976,61.36367549573851,1.9673191907260659,0.21787038361755984,4,0.0037755966186523438,-0.2530221939086914,-0.6004548072814941,0.4909353256225586,-0.4682788848876953,3,-0.03382019848196838,1.6829190174678483,19.37311172485352,1.9999819621566046,19.871601104736328,3.181726354453627,19.871601104736328,-0.03382019848196838
6653,2010-04-09,19.969789505004886,20.02265930175781,19.68277931213379,19.72054481506348,52618408.0,0.016141436308803048,-1.0930136954120868,0.804873241518638,52.732254387587055,57.387504547992066,-0.21883294127276542,-0.2708154886154226,-0.7444549423524229,0.04490686973343472,18.01251585834872,0.3700904846191371,0.2518382120762226,0.24962320327759002,-0.16995898009371047,0.6692053866488905,0.039832111591938,0.45941429496324204,-0.7250766754150426,93.20392872203841,36.20311000023793,0.20979109168565055,4,-0.31344509124756215,-0.5702428817749059,-0.9422221183776891,0.1737146377563441,-0.5060443878173864,4,-0.05068080265362074,-1.1395264159364795,19.652568817138672,1.6829190174678483,19.37311172485352,1.9999819621566046,19.871601104736328,-0.05068080265362074
6654,2010-04-12,19.924470901489254,20.143505096435547,19.89426040649414,20.067975997924805,30372163.0,-0.0022693580973537353,-1.4444610722436304,-0.5757598947014131,49.71909275472109,54.47226181336998,-0.1753810005533296,-0.1900308926066323,-0.6930979446126315,0.09270921840859714,18.526842969660983,0.24924468994140625,0.19847827137390794,0.17560367584228231,-0.21502628706288718,0.5662336387474518,-0.019711305610300656,0.3709186572948653,-0.6641991424560523,75.63016471926383,21.02873802808452,0.19531498145258472,4,-0.23036193847655895,-0.4796066284179652,-0.9422206878662074,0.2190332412719762,-0.5966758728027308,0,-0.026914289373866418,-1.0930136954120868,19.969789505004886,-1.1395264159364795,19.652568817138672,1.6829190174678483,19.37311172485352,-0.026914289373866418
6655,2010-04-13,19.78852081298828,19.962236404418945,19.652568817138672,19.879154205322266,50332787.0,-0.006823272204975361,1.4117620844350693,0.6315691538849892,45.12537660110423,52.914088883575275,-0.08508365348775726,-0.030669175060445752,-0.5481819669591061,0.2298953489415254,18.578492337552056,0.30966758728027344,0.15262218505537817,0.023792457580565696,-0.3445058316327767,0.3920907467939081,-0.1603566870261055,0.2079416021872369,-0.49291972045898547,60.504301545330684,10.82755981408799,0.18414914460667203,4,-0.09441184997558594,-0.3134450912475586,-0.8232645988464355,0.3549833297729492,-0.4758319854736328,1,-0.021374118496168437,-1.4444610722436304,19.924470901489254,-1.0930136954120868,19.969789505004886,-1.1395264159364795,19.652568817138672,-0.021374118496168437
6656,2010-04-14,19.8187313079834,19.8187313079834,19.652568817138672,19.76586151123047,36690688.0,0.0015266676716578775,5.285724593239294,-0.5833368407761269,49.7005897474671,52.32059213357041,-0.09047068205014597,-0.039716679673936994,-0.5693775980311138,0.2012296881012503,18.118216385802526,0.16616249084472656,0.10989330050349722,0.03927488327026296,-0.3116687709751531,0.39021853751567903,-0.13619694385244685,0.21474671039297277,-0.4892140552978539,59.81312602075014,10.209367645413742,0.17547182712270873,4,-0.12462234497070312,-0.1925983428955078,-0.8572511672973633,0.32477283477783203,-0.966766357421875,2,-0.01600610467625785,1.4117620844350693,19.78852081298828,-1.4444610722436304,19.924470901489254,-1.0930136954120868,19.969789505004886,-0.01600610467625785
6657,2010-04-15,19.8187313079834,19.86404800415039,19.667673110961914,19.75830841064453,37060614.0,0.0,1.6000227281336414,1.1428622966196471,51.393192243251,51.440321650227965,-0.04817510055949725,-0.02054495859156802,-0.5677250052697325,0.20242843173135583,17.6870434104774,0.19637489318847656,0.049241313540548504,0.026434993743897905,-0.3094678512872733,0.3623378387750691,-0.14151642877168769,0.1943864162594835,-0.45665454154785223,33.84604028097221,-17.776810381822635,0.1679514225155848,4,-0.12462234497070312,-0.1925983428955078,-0.7873873710632324,0.32477283477783203,-1.0498485565185547,3,-0.019054881936512058,5.285724593239294,19.8187313079834,1.4117620844350693,19.78852081298828,-1.4444610722436304,19.924470901489254,-0.019054881936512058
6658,2010-04-16,19.584592819213867,19.901813507080078,19.569486618041992,19.78852081298828,42343506.0,-0.01181399985352316,-1.8386975895468283,-3.3750118374948705,45.507254651365336,49.83833769125124,0.18400012356805107,0.21698544160450695,-0.33194222466176626,0.43882826836579625,16.97534445286807,0.33232688903808594,0.03685252394198102,-0.2027941703796401,-0.548172883922728,0.14258454316344782,-0.3754835271511823,-0.030104813608097913,-0.19125891957832053,2.6316576452645113,-49.267847737195005,0.1726893567715431,4,0.10951614379882812,0.04154014587402344,-0.5343666076660156,0.5589113235473633,-1.1329307556152308,4,-0.02043968392185136,1.6000227281336414,19.8187313079834,5.285724593239294,19.8187313079834,1.4117620844350693,19.78852081298828,-0.02043968392185136
6659,2010-04-19,19.924470901489254,19.977340698242188,19.59969711303711,19.7054386138916,44089597.0,0.017354360410390735,1.3255928679657494,-1.074066799479953,48.20934511821403,48.65647188115412,-0.1649343009568156,-0.12075594293729353,-0.6528008364339364,0.10429624894166167,15.641514011315142,0.3927478790283203,0.04903498046920873,0.13179693222045685,-0.21879989858900473,0.48239376302991843,-0.04350148318427216,0.30709534762518587,-0.501130153981709,87.03708033839405,37.937385586813576,0.17529841540473073,4,-0.23036193847655895,-0.2567968368530238,-0.8799095153808558,0.2190332412719762,-1.5558910369873011,0,-0.023123614502973733,-1.8386975895468283,19.584592819213867,1.6000227281336414,19.8187313079834,5.285724593239294,19.8187313079834,-0.023123614502973733
6660,2010-04-20,20.13595199584961,20.19637489318848,19.909366607666016,19.954683303833008,45651123.0,0.010614138533763917,-1.1111150082424588,0.8275889094012465,60.59704890400573,50.266597589084235,-0.37433959640945247,-0.33388948458206613,-0.8475261282259474,-0.10972016399370332,13.9850053690048,0.2870082855224645,0.04107568931721417,0.3334592819213853,-0.044399581293788515,0.7113181451365591,0.1445298503137984,0.5223887135289722,-0.6838046743849446,90.36145678035669,35.4303595286909,0.18892943160758696,4,-0.37009143829345703,-0.4154081344604492,-1.1064963340759277,0.007552146911621094,-1.9108753204345703,1,-0.040135026510276894,1.3255928679657494,19.924470901489254,-1.8386975895468283,19.584592819213867,1.6000227281336414,19.8187313079834,-0.040135026510276894
6661,2010-04-21,19.89426040649414,20.20392608642578,19.743202209472656,20.19637489318848,59248735.0,-0.012002987959312095,1.9047879600512287,-1.6666666666666863,57.02247828640657,51.111848077124684,-0.0569363381259862,-0.11034733716023482,-0.5852110270230249,0.12414578692334288,11.965293474995487,0.460723876953125,0.013870638030681448,0.09969816207885884,-0.2623623304779912,0.46175865463570887,-0.08133208419956617,0.28072840835728385,-0.39745943072604817,51.1906658769981,-8.916307016288563,0.18103024627842504,4,-0.007554054260253906,-0.16994094848632812,-0.821375846862793,0.24924373626708984,-1.2915420532226562,2,-0.029233133933928457,-1.1111150082424588,20.13595199584961,1.3255928679657494,19.924470901489254,-1.8386975895468283,19.584592819213867,-0.029233133933928457
6662,2010-04-22,19.84139060974121,19.871601104736328,19.47885131835937,19.7054386138916,43619048.0,-0.0026575401986630443,3.0000388515482705,-0.4500015783326441,52.380952380952316,51.07281452083194,0.028535361611488952,-0.059956677725047314,-0.5187245687758306,0.16904426548263984,10.850647444910047,0.4154090881347692,-0.012813201766959992,0.04645071029663228,-0.31579798246834656,0.4086994030616111,-0.13467363608585714,0.2275750566791217,0.3625354766845703,50.000263055441806,-11.65428839862684,0.18112434638248934,4,-1.9073486328125e-06,-0.11707115173339844,-0.6967535018920898,0.30211353302001953,-1.4879169464111328,3,-0.04986674969716709,1.9047879600512287,19.89426040649414,-1.1111150082424588,20.13595199584961,1.3255928679657494,19.924470901489254,-0.04986674969716709
6663,2010-04-23,19.826284408569336,19.856494903564453,19.62990951538086,19.76586151123047,37099672.0,-0.0007613479049426441,2.7500512966207364,0.44444288560285083,49.05661426208327,50.999205799427735,0.023629537692062996,-0.041004206505576235,-0.4864876707519912,0.1770957631097403,9.715552846957772,0.22658538818359375,0.03233407551099532,0.02756805419921804,-0.33431576439866006,0.38945187279709614,-0.15337385509971924,0.20850996349815532,0.3776416778564453,47.91686395824809,-12.365211457926947,0.18094190929893836,4,0.015104293823242188,-0.10196495056152344,-0.6778707504272461,0.31721973419189453,-1.4501514434814453,4,-0.05333332435438387,3.0000388515482705,19.84139060974121,1.9047879600512287,19.89426040649414,-1.1111150082424588,20.13595199584961,-0.05333332435438387
6664,2010-04-26,19.84139060974121,19.954683303833008,19.79607391357422,19.81117820739746,23540720.0,0.0007619279972270743,-4.250142054422628,0.5000157833264939,49.37502022237111,51.47138842401295,-0.005029893309192346,-0.057261622669713574,-0.48563885417134145,0.15555408687407635,8.244298961648383,0.15860939025878906,0.05057747942352009,0.041541290283202414,-0.3207480206213873,0.4038306011877921,-0.13960336516909422,0.22268594573549905,0.3480339813232405,50.000263055441806,-6.034597836471988,0.18114465545229533,4,-1.9073486328125e-06,-0.11707115173339844,-0.6401066780090332,0.30211353302001953,-1.1253795623779297,0,-0.07004189239943104,2.7500512966207364,19.826284408569336,3.0000388515482705,19.84139060974121,1.9047879600512287,19.89426040649414,-0.07004189239943104
6665,2010-04-27,19.59969711303711,19.871601104736328,19.54682731628418,19.78852081298828,44845336.0,-0.012181278089724246,-1.2051205677432724,-6.249873737373737,55.24473610318871,52.08740468575979,0.23139595638176402,0.15928661004046418,-0.22754798771983786,0.38644696378890586,6.783952442046148,0.32477378845214844,0.027903114901143056,-0.17900409698486186,-0.5358694275178735,0.17786123354814976,-0.35743676225136767,-0.0005714317183560524,0.5755160125732388,16.666666666667073,-42.19449416322897,0.1784326652665063,4,0.24169158935546875,0.12462234497070312,-0.23980331420898438,0.5438070297241211,-0.8685798645019496,1,-0.06281307519371082,-4.250142054422628,19.84139060974121,2.7500512966207364,19.826284408569336,3.0000388515482705,19.84139060974121,-0.06281307519371082
6666,2010-04-28,19.569486618041992,19.71299171447754,19.35800552368164,19.6374626159668,45223471.0,-0.0015413756049843519,2.2413769081393626,0.35999717166005235,47.82606959731457,51.69105772510018,0.24868487642112314,0.197229840849797,-0.18704031537725996,0.40352135215838913,7.162596026429091,0.35498619079589844,0.016139939296330397,-0.2077040672302246,-0.567998902551949,0.15259076809149974,-0.3878514848910868,-0.027556649569362435,0.5917992714233371,35.443098669888855,-22.147211300226417,0.18014741766086237,4,0.21147918701171875,0.1548328399658203,-0.12273502349853516,0.30966663360595703,-1.3141994476318324,2,-0.06869929543207742,-1.2051205677432724,19.59969711303711,-4.250142054422628,19.84139060974121,2.7500512966207364,19.826284408569336,-0.06869929543207742
6667,2010-04-29,19.743202209472656,19.86404800415039,19.592145919799805,19.697885513305664,33938092.0,0.008876859920817104,-1.1176514279347867,-0.66665731361707,43.5897048491761,51.47799663596805,0.07054761906099927,0.04359496693198395,-0.3501757422172105,0.2154963076412173,7.657573997247491,0.29456138610839844,0.03364247938512932,-0.045317745208741655,-0.3847594480391052,0.2941239576216219,-0.21503859662392344,0.12440310620644013,0.3859524653613242,64.55690133011115,10.997599832954691,0.16972085141518234,4,0.03776359558105469,-0.01888275146484375,-0.28512096405029297,0.007552146911621094,-1.3746223449707031,3,-0.05776590059205167,2.2413769081393626,19.569486618041992,-1.2051205677432724,19.59969711303711,-4.250142054422628,19.84139060974121,-0.05776590059205167
6668,2010-04-30,19.68277931213379,20.015106201171875,19.67522621154785,19.79607391357422,44673084.0,-0.003060440585969215,-4.294047742836346,-2.500063133970285,43.2203353557404,50.923662217915414,0.1635633980466764,0.10650401697286327,-0.2757608423654645,0.26014834191123626,7.505058142928557,0.33987998962402344,0.032151503600310605,-0.10385236740112447,-0.4453004702363792,0.23759573543413026,-0.2745764188187536,0.06687168401650467,0.4155293966540974,49.42527067429102,-1.2867695410210587,0.17072405141762767,4,0.09818649291992188,0.04154014587402344,-0.20392751693725586,-0.045317649841308594,-0.8232631683349609,4,-0.06753648088632669,-1.1176514279347867,19.743202209472656,2.2413769081393626,19.569486618041992,-1.2051205677432724,19.59969711303711,-0.06753648088632669
6669,2010-05-03,19.84894371032715,19.962236404418945,19.690332412719727,19.8187313079834,35849154.0,0.008442120676063425,1.1176505540865742,-0.2666711560800687,51.66666491296558,49.931397330022065,-0.016138319597988726,-0.0647654051776243,-0.4223050837674549,0.07455707664756872,6.937783391891976,0.27945709228515625,0.029262286608162213,0.06344490051269602,-0.2769649611178657,0.4038547621432578,-0.10676003030258485,0.2336498313279769,0.21975287105648889,74.71278047081363,24.196782065527813,0.17020493081528024,5,-0.0679779052734375,-0.12462425231933594,-0.341768741607666,-0.2756814956665039,-1.04229736328125,0,-0.07420096337282545,-4.294047742836346,19.68277931213379,-1.1176514279347867,19.743202209472656,2.2413769081393626,19.569486618041992,-0.07420096337282545
6670,2010-05-04,19.56193351745605,19.962236404418945,19.448640823364254,19.879154205322266,41520640.0,-0.014459721235532075,1.124995560956954,-10.499684343434462,43.79562178343377,48.46174660746953,0.20214185408588392,0.20854812800600087,-0.11665738389451619,0.3446157582605984,6.585528241315325,0.513595581054691,0.056700185513197,-0.2080819129943876,-0.5599783645787078,0.14381453858993254,-0.38403013878654946,-0.03213368720222576,0.47833542161950504,31.03451278627562,-17.549281770361354,0.17594822579216027,5,0.12462234497070668,0.16238594055176137,-0.026435375213619494,-0.030212402343746447,-0.3474311828613246,1,-0.043243295420563266,1.1176505540865742,19.84894371032715,-4.294047742836346,19.68277931213379,-1.1176514279347867,19.743202209472656,-0.043243295420563266
6671,2010-05-05,19.4637451171875,19.743202209472656,19.44108772277832,19.56193351745605,44335994.0,-0.005019360697700592,-3.2105612929808474,0.309527102185597,41.811828907853766,47.287399554903025,0.26020256343706194,0.33083687937766015,0.004038136582824592,0.4257125683701659,6.525002659094029,0.30211448669433594,0.04797414867614691,-0.31080198287963867,-0.6429579442522808,0.021353978493003467,-0.47687996356595974,-0.1447240021933176,0.549233285272301,3.947154187891052,-44.57996431128281,0.16607798068632104,5,0.2228107452392578,0.2605743408203125,0.09818840026855469,0.06420040130615234,-0.3625373840332031,2,-0.03764064234510511,1.124995560956954,19.56193351745605,1.1176505540865742,19.84894371032715,-4.294047742836346,19.68277931213379,-0.03764064234510511
6672,2010-05-06,18.9879150390625,19.44108772277832,18.157100677490234,19.418428421020508,89717682.0,-0.024446994926213717,4.396808472259523,4.384564579731699,37.617548406708984,46.01639223763922,0.6730096329268633,0.7950840315739782,0.4953622873011483,0.8790986722031917,7.406412616375846,1.3066444396972656,-0.03211642014426985,-0.7533993721008301,-1.2359101482808654,-0.27088859592079473,-0.9946547601908478,-0.5121439840108124,0.9988644482461737,44.71538706332831,-9.219922016011537,0.2412553880900173,5,0.09818840026855469,0.1925983428955078,0.5721302032470703,0.4456186294555664,0.0226593017578125,3,-0.03858390282161872,-3.2105612929808474,19.4637451171875,1.124995560956954,19.56193351745605,1.1176505540865742,19.84894371032715,-0.03858390282161872
6673,2010-05-07,18.957704544067386,19.25226593017578,18.708459854125977,19.04078483581543,68006068.0,-0.001591038033031178,1.1492506935230973,0.19297958026342363,26.97847477580936,43.527887188021246,0.633694893263165,0.78587626984881,0.5444440851832972,0.8834467190473703,8.623623135328115,0.5438060760498047,-0.0916328607781054,-0.7330056190490701,-1.3163727671891863,-0.149638470908954,-1.0246891931191264,-0.44132204497901384,0.9192942146521794,44.351449845786014,-5.173775359871691,0.29168357407005735,5,0.12839889526366832,0.22280883789062145,0.5853466987609828,0.37008953094482067,0.3323249816894531,4,-0.031075739058808893,4.396808472259523,18.9879150390625,-3.2105612929808474,19.4637451171875,1.124995560956954,19.56193351745605,-0.031075739058808893
6674,2010-05-10,19.38821792602539,19.652568817138672,19.184289932250977,19.4637451171875,54065408.0,0.02270915136150964,1.0666599324898778,0.9090867349281807,33.87623757489607,41.1536095737665,0.14766762853411208,0.33005011749382973,0.1372197710554417,0.4288293366491729,9.086197546662845,0.6948642730712855,-0.12542935675832467,-0.2756795883178711,-0.863088877758333,0.3117297011225908,-0.5693842330381003,0.018025056402358075,0.38558694782041414,68.20081338868631,22.856245719490822,0.2937046447202303,5,-0.30211448669433594,-0.2077045440673828,0.15483331680297852,-0.060423851013183594,-0.11329460144042969,0,-0.027269230428696112,1.1492506935230973,18.957704544067386,4.396808472259523,18.9879150390625,-3.2105612929808474,19.4637451171875,-0.027269230428696112
6675,2010-05-11,19.365558624267575,19.49395751953125,19.138973236083984,19.25981903076172,42857880.0,-0.001168715033236789,-1.043479693007016,-1.4000202030405107,37.4100693283722,39.99627621055069,0.14932473515012035,0.3366580829015611,0.17875870172930064,0.4324350810014259,10.434939580459979,0.3549842834472656,-0.15169712130397173,-0.2771907806396534,-0.8760521958332745,0.3216706345539677,-0.5766214882364622,0.022239926957155376,0.3112439977968968,76.190453284975,30.28061834902701,0.29943070759681006,5,-0.2794551849365199,-0.18504524230956676,0.19637489318848012,-0.03776454925536754,-0.052869796752926135,1,-0.028861149221963922,1.0666599324898778,19.38821792602539,1.1492506935230973,18.957704544067386,4.396808472259523,18.9879150390625,-0.028861149221963922
6676,2010-05-12,19.501510620117188,19.55438041687012,19.30513572692871,19.433534622192386,38826168.0,0.007020298174060802,1.8695719006993317,0.6428622966196351,42.2145268248097,39.843478652287764,0.0030355367473795525,0.18521842883100703,0.06657725955534488,0.2789914278798733,11.79148364491364,0.2492446899414098,-0.18004839933390926,-0.12537775039672994,-0.7214108720946832,0.47065537130122337,-0.4233943112457048,0.17263881045224494,0.15105819702148438,89.8989357903007,42.66799437967889,0.298016560848976,5,-0.4154071807861328,-0.3209972381591797,0.06042289733886719,-0.17371654510498047,-0.29456138610839844,2,-0.01471723350633114,-1.043479693007016,19.365558624267575,1.0666599324898778,19.38821792602539,1.1492506935230973,18.957704544067386,-0.01471723350633114
6677,2010-05-13,19.44108772277832,19.614803314208984,19.350452423095703,19.486404418945312,30376400.0,-0.0030983700963420624,-1.333324915612347,-0.6666573136171396,41.355937426701345,39.636323326838976,0.01798839837024957,0.22756601934963072,0.1503151922863033,0.32501165557856027,13.000564847945034,0.26435089111328125,-0.2102903663486657,-0.1669184684753411,-0.7612869479177142,0.42745001096703206,-0.46410270819652766,0.13026577124584549,-1.283987045288086,77.59992727052335,29.197654813780495,0.29718423972118707,5,-0.38141918182373047,-0.2605743408203125,0.06986379623413086,-0.11329364776611328,-0.22658538818359375,3,-0.017482560362391708,1.8695719006993317,19.501510620117188,-1.043479693007016,19.365558624267575,1.0666599324898778,19.38821792602539,-0.017482560362391708
6678,2010-05-14,19.184289932250977,19.47129821777344,19.01812744140625,19.433534622192386,50045876.0,-0.013209023805106579,1.7907020449392939,5.500063133970364,36.697243455388225,37.97305427599704,0.2197481629231106,0.47730830154990755,0.42622023714152846,0.564561306745869,14.44727782593674,0.45317077636719105,-0.2272729141096903,-0.4037011146545417,-1.027615099367516,0.22021287005843249,-0.7156581070110306,-0.09174412229805284,-0.9980352020263688,26.19036166310916,-21.100574598172113,0.3119569923564872,5,-0.12462139129638672,-0.00377655029296875,0.3436555862426758,0.14350414276123047,-0.030210494995117188,4,-0.009055096229474091,-1.333324915612347,19.44108772277832,1.8695719006993317,19.501510620117188,-1.043479693007016,19.365558624267575,-0.009055096229474091
6679,2010-05-17,19.4637451171875,19.55438041687012,19.101207733154297,19.22205352783203,39622024.0,0.014566876643514748,1.142851989141101,-0.9696960421194266,47.289150211458306,38.36122410133311,-0.13420690013023062,0.17029820964911124,0.16878312309710708,0.2666547529959331,15.98476435636046,0.45317268371582387,-0.24396186672668563,-0.10120964050292969,-0.7065596623679369,0.5041403813620775,-0.4038846514354333,0.2014653704295739,-1.2489194152832042,74.68337435667934,22.54714179119597,0.3026750109325041,5,-0.5135936737060547,-0.2832317352294922,0.06420040130615234,-0.13595104217529297,-0.24924278259277344,0,-0.008925085608383787,1.7907020449392939,19.184289932250977,-1.333324915612347,19.44108772277832,1.8695719006993317,19.501510620117188,-0.008925085608383787
6680,2010-05-18,19.327795028686523,19.56193351745605,19.11631393432617,19.531721115112305,50265925.0,-0.006984785696814599,2.3714248607464326,-0.8437450677104706,45.37572676222049,38.7572127518183,-0.03907081112664912,0.2557092137165995,0.31856428841399165,0.37883407613693976,16.866308069017478,0.4456195831298828,-0.2611558093744435,-0.19675188064575266,-0.7470019844529148,0.35349822316140944,-0.4718769325493355,0.07837317125783017,-1.084969774536134,51.898794872614516,-2.2519718122128225,0.2751250519035813,5,-0.4229602813720703,-0.14728164672851562,0.24169158935546875,0.03776359558105469,-0.4078540802001953,1,-0.0027355269456805775,1.142851989141101,19.4637451171875,1.7907020449392939,19.184289932250977,-1.333324915612347,19.44108772277832,-0.0027355269456805775
6681,2010-05-19,19.31268882751465,19.418428421020508,19.108760833740234,19.2824764251709,40770991.0,-0.0007815791273373396,1.5625019729158118,-0.14815369074787685,41.23077544696382,39.15868242295772,-0.05324454742147822,0.23717147167054975,0.3407935485214644,0.3681519848057988,18.404539450646748,0.30966758728027344,-0.31403272675195737,-0.18277950286865163,-0.7118236441546699,0.34626463841736665,-0.44730157351166255,0.08174256777435929,-1.0424240121630888,49.36706837579516,-3.324157864175575,0.26452207064300975,5,-0.13217449188232422,-0.13217544555664062,0.27190351486206055,0.05286979675292969,-0.5891246795654297,2,0.0,2.3714248607464326,19.327795028686523,1.142851989141101,19.4637451171875,1.7907020449392939,19.184289932250977,0.0
6682,2010-05-20,18.851964950561523,19.108760833740234,18.77643585205078,19.093656539916992,54600833.0,-0.023856019276649598,1.4444631508060104,-7.999747474747474,35.449755951561755,40.09993588693021,0.43154874617476224,0.6534733431829984,0.8044076797947,0.7994230961212878,19.802390353414356,0.5362529754638672,-0.34166953351565255,-0.5940320968627937,-1.1698523924817579,-0.018211801243829484,-0.8819422446722776,-0.3061219490533098,-0.554809365232817,9.615445320486558,-41.692420638014745,0.28791014780948243,5,0.3625373840332031,0.3285484313964844,0.8081560134887695,0.5135936737060547,-0.0075531005859375,3,0.0188300946017137,1.5625019729158118,19.31268882751465,2.3714248607464326,19.327795028686523,1.142851989141101,19.4637451171875,0.0188300946017137
6683,2010-05-21,18.768882751464844,18.78398895263672,18.398792266845703,18.398792266845703,71851097.0,-0.004407084317977428,-1.0816351773400539,-1.5312509864579058,30.517692797302644,39.72676424497539,0.5420300955657851,0.688579756598628,0.8875263929851869,0.8494966272131208,21.47510563311749,0.4531726837158203,-0.36157468900629297,-0.624244213104248,-1.2454337664352053,-0.00305465977329078,-0.9348389897697267,-0.3136494364387694,-0.44537421155852996,31.818189271933996,-15.846311824724488,0.3105947766654791,5,0.2379150390625,0.41163063049316406,0.8912382125854492,0.5966758728027344,-0.2945632934570348,4,0.02374246720120321,1.4444631508060104,18.851964950561523,1.5625019729158118,19.31268882751465,2.3714248607464326,19.327795028686523,0.02374246720120321
6684,2010-05-24,18.451662063598636,18.6933536529541,18.353473663330078,18.66314125061035,39734564.0,-0.01690141560724756,1.5,-0.5714256264365943,30.18867153944494,38.92438671287236,0.7961533716816476,0.9447868825244434,1.2006112231569261,1.1314083122524963,23.61349181954352,0.4154090881347656,-0.3398842960076678,-0.8719784736633258,-1.586012496606802,-0.15794445071984953,-1.2289954851350622,-0.5149614621915894,-0.10232762820626817,8.125085821702674,-39.92276770441459,0.35701701147173753,5,0.5324764251708949,0.7288513183593714,1.2084589004516566,0.9138965606689418,-0.18126869201660512,0,0.03806797302249265,-1.0816351773400539,18.768882751464844,1.4444631508060104,18.851964950561523,1.5625019729158118,19.31268882751465,0.03806797302249265
6685,2010-05-25,18.368579864501953,18.421449661254886,17.960725784301758,18.19486427307129,69160861.0,-0.004502694597934731,2.297300617684138,-0.8214311483098374,30.35230092650258,37.60636161306045,0.807901230267202,0.9812152477046894,1.2746110525265664,1.1785811285779744,25.280357270007425,0.49093627929687855,-0.29387249579547614,-0.8935048103332512,-1.711964590365067,-0.07504503030143539,-1.3027347003491592,-0.4842749203173433,1.2462234497070312,27.97923732361931,-24.587604560394226,0.40922989001590837,5,0.41918468475341797,0.7137460708618164,1.3123116493225098,0.996978759765625,0.015106201171875,1,0.046052687596581876,1.5,18.451662063598636,-1.0816351773400539,18.768882751464844,1.4444631508060104,18.851964950561523,0.046052687596581876
6686,2010-05-26,18.22507667541504,18.44410896301269,18.14199447631836,18.361026763916016,49869916.0,-0.00781242698921103,1.0000000000000235,-0.7826015349649198,34.461548503099166,36.840318399326875,0.8395933791167494,1.0738934732449792,1.405472619677397,1.2884732632695943,26.49606618372069,0.3021144866943324,-0.2982385864678818,-0.9697875022888169,-1.8957215327056467,-0.04385347187198718,-1.43275451749723,-0.5068204870804038,1.3566450881958012,23.026378092078264,-29.272307675527866,0.4629670152084142,5,0.5362529754638672,0.8572492599487305,1.5181255340576172,1.166916847229004,0.12084388732910156,2,0.03812682302778092,2.297300617684138,18.368579864501953,1.5,18.451662063598636,-1.0816351773400539,18.768882751464844,0.03812682302778092
6687,2010-05-27,18.602718353271484,18.625377655029297,18.315710067749023,18.43655586242676,36486130.0,0.020720992541330086,1.9285604769248808,-1.222231575402979,43.66573571944426,37.61459531755533,0.3693654198880054,0.6392008792260313,1.0180994865018747,0.8724423741981511,28.10594628320221,0.4003009796142578,-0.3089881610526888,-0.5351216316223137,-1.4593405160686963,0.3890972528240688,-0.997231073845505,-0.07301218939912246,0.9465834907531736,77.98145157740363,23.658092095803042,0.46210944222319117,5,0.15861129760742188,0.38519763946533203,1.2027945518493652,0.7930507659912109,-0.166162490844723,3,0.006496136337863945,1.0000000000000235,18.22507667541504,2.297300617684138,18.368579864501953,1.5,18.451662063598636,0.006496136337863945
6688,2010-05-28,18.353473663330078,18.678247451782227,18.34592056274414,18.580059051513672,40159700.0,-0.013398294013174383,-1.7500078916632469,-1.363637407165106,30.25931607858668,35.72239152501404,0.5457574108062673,0.826106008699167,1.2506200173291013,1.0831471321727228,30.258296320154223,0.33232688903808594,-0.3525960322841897,-0.7179010391235359,-1.667945534023751,0.23214345577667928,-1.1929232865736417,-0.24287879167343007,1.1640566595001225,53.6080998052631,0.9971775981184408,0.475022247450107,5,0.4078559875488281,0.6344423294067383,1.4293804168701172,1.0422954559326172,0.0226593017578125,4,0.02674906100344332,1.9285604769248808,18.602718353271484,1.0000000000000235,18.22507667541504,2.297300617684138,18.368579864501953,0.02674906100344332
6689,2010-06-01,18.37613296508789,18.73111724853516,18.2175235748291,18.3308162689209,39376952.0,0.001234605621446283,-2.7777840131879183,-0.19999831644163102,31.12389707701766,34.138854893324826,0.39403270922740674,0.7246006316637406,1.2067722338759133,1.031698044957679,32.59601177325434,0.5135936737060582,-0.3948667146109486,-0.6216012001037612,-1.5458437648343484,0.302641364626826,-1.083722482469053,-0.15947991773846937,1.1102612669717402,53.92157105472275,4.115949113649933,0.4621212823652928,6,0.3134441375732422,0.6117830276489258,1.4067211151123047,1.0196361541748047,0.181268692016598,1,0.005343153159941716,-1.7500078916632469,18.353473663330078,1.9285604769248808,18.602718353271484,1.0000000000000235,18.22507667541504,0.005343153159941716
6690,2010-06-02,18.71601104736328,18.72356414794922,18.421449661254886,18.45921516418457,33929883.0,0.018495625979694008,1.2222300164848394,5.666694726209015,36.09621118817656,33.56834775345958,-0.0466599615208132,0.3352892090683177,0.8453224051294868,0.668452796176517,34.3561545073201,0.3474311828613281,-0.39746563694551185,-0.23942699432372905,-1.1318315848232565,0.6529775961757984,-0.685629289573491,0.2067753009260329,0.7398698157411907,97.43581442030569,50.524673056623634,0.44620229524976374,6,-0.18126773834228516,0.27190494537353516,1.066843032836914,0.6797580718994141,0.0377655029296875,2,-0.023809436458097633,-2.7777840131879183,18.37613296508789,-1.7500078916632469,18.353473663330078,1.9285604769248808,18.602718353271484,-0.023809436458097633
6691,2010-06-03,18.73111724853516,18.82930564880371,18.58761215209961,18.791540145874023,31180730.0,0.0008071271775620392,2.5555212615216263,-0.23529542838042217,37.228226371486315,33.765955577895646,-0.1709107261582652,0.2766670180241704,0.8047229092487669,0.6322419804748627,36.050087102177045,0.24169349670410156,-0.4578200576516487,-0.18768939971923615,-1.0519432407170122,0.6765644412785399,-0.6198163202181242,0.24443752077965186,0.6948605129932588,83.95042868277532,39.23079927120824,0.43212692049888823,6,-0.3361015319824254,0.2567987442016566,1.0517368316650355,0.6646518707275355,0.030212402343746447,3,-0.01854834275240591,1.2222300164848394,18.71601104736328,-2.7777840131879183,18.37613296508789,-1.7500078916632469,18.353473663330078,-0.01854834275240591
6692,2010-06-04,18.25528717041016,18.53474235534668,18.149547576904297,18.519636154174805,48815615.0,-0.025403187210427114,1.615378638262052,4.374980270842081,34.50879064468552,34.20941089427152,0.23622086457800506,0.7323438967960207,1.2560660346784367,1.0855540459536428,35.62429615635617,0.5815696716308629,-0.5204847503865508,-0.6268880844116183,-1.5395573657339305,0.28578119691069404,-1.0832227250727762,-0.17055344375046033,1.1413855515737268,15.555474495565763,-30.206420406527684,0.45633464066115637,6,0.13972854614257457,0.7326288223266566,1.497355461120602,1.1404819488525355,0.5891246795654261,4,0.004964774943715389,2.5555212615216263,18.73111724853516,1.2222300164848394,18.71601104736328,-2.7777840131879183,18.37613296508789,0.004964774943715389
6693,2010-06-07,18.368579864501953,18.61782455444336,18.285497665405273,18.37613296508789,49481455.0,0.00620602092063649,-2.8260611783306615,0.02857245932392982,30.666647810838313,34.262519368870784,0.0672452801339034,0.6035993337878125,1.121776388354931,0.9502941248734231,35.06939295858986,0.3625373840331996,-0.5754584007032264,-0.484139156341552,-1.4241623294153634,0.4558840167322593,-0.9541507428784577,-0.014127569804646356,0.999373918728292,32.22209439685288,-9.473236270648385,0.47001158653690517,6,0.02643585205078125,0.6193361282348633,1.3840627670288086,1.0271892547607422,0.4833850860595703,0,0.0037006670317596413,1.615378638262052,18.25528717041016,2.5555212615216263,18.73111724853516,1.2222300164848394,18.71601104736328,0.0037006670317596413
6694,2010-06-08,18.859516143798828,18.904834747314453,18.391239166259766,18.43655586242676,54909987.0,0.026726958911267307,-1.0000074274615536,-55.99823232323185,42.654004896272866,35.62937536551192,-0.4020305784349034,0.07486134556871349,0.6129235627567802,0.4438814990274622,35.41767859484511,0.5362548828125,-0.5637302486205158,0.03323221206665039,-0.8724943393015003,0.9389587634348011,-0.4196310636174232,0.486095487750724,0.4802930794528457,93.99981817630837,51.38119645278102,0.45286327568407464,6,-0.3361015319824219,0.10196495056152344,0.8931264877319336,0.5362529754638672,0.0226593017578125,1,-0.02563073066272048,-2.8260611783306615,18.368579864501953,1.615378638262052,18.25528717041016,2.5555212615216263,18.73111724853516,-0.02563073066272048
6695,2010-06-09,18.8066463470459,19.04078483581543,18.73111724853516,18.957704544067386,43932041.0,-0.00280334852441666,-1.0499886360766932,-0.3571451119037962,42.15455275580678,36.48415361581277,-0.31344871094828974,0.08823580837981382,0.6403188466051368,0.4862372789027276,35.55965052738915,0.3096675872802699,-0.532132600140077,0.008308029174806109,-0.861122162550263,0.8777382208998752,-0.42640706668772665,0.44302312503733887,0.5055812074267756,73.72882625490888,30.64344448508026,0.43471509586253376,6,-0.21148014068603516,0.15483474731445312,0.9459962844848633,0.5891227722167969,-0.15861129760741832,2,-0.013253010948470423,-1.0000074274615536,18.859516143798828,-2.8260611783306615,18.368579864501953,1.615378638262052,18.25528717041016,-0.013253010948470423
6696,2010-06-10,19.214502334594727,19.27492332458496,19.01812744140625,19.033233642578125,43788917.0,0.021686800507783932,-1.4285469484203217,-1.1999924240510842,55.71428399637315,37.822881202138205,-0.6327337010134393,-0.3607188338217462,0.22483786075751766,0.07495613416615754,35.65118665556568,0.4682769775390625,-0.46265285339504914,0.4305144309997573,-0.3985864886673802,1.2596153506668948,0.015963971166186752,0.8450648908333278,0.07069518447453049,94.63103855625478,45.35752769584765,0.4145504598335692,6,-0.5022668838500977,-0.36253833770751953,0.4909353256225586,0.18126678466796875,-0.4229621887207031,3,-0.023978023280480376,-1.0499886360766932,18.8066463470459,-1.0000074274615536,18.859516143798828,-2.8260611783306615,18.368579864501953,-0.023978023280480376
6697,2010-06-11,19.101207733154297,19.138973236083984,18.904834747314453,19.04078483581543,31432025.0,-0.005896306834679121,2.444380532835758,0.3333333333333333,55.1886612650001,40.59280844507303,-0.49315245582608114,-0.289010471068444,0.33171209567511184,0.17918746409065278,36.019332902884194,0.30966758728027344,-0.3854246680337283,0.33421382904052876,-0.45094615046667386,1.1193738085477314,-0.05836616071307077,0.7267938187941283,0.17371559143066406,82.44278488040344,29.68231414685365,0.3925799897536006,6,-0.38897228240966797,-0.29456043243408203,0.6042299270629883,0.29456138610839844,-0.3776435852050781,4,-0.01779353887060542,-1.4285469484203217,19.214502334594727,-1.0499886360766932,18.8066463470459,-1.0000074274615536,18.859516143798828,-0.01779353887060542
6698,2010-06-14,19.010574340820312,19.297582626342773,18.99546813964844,19.161630630493164,32941650.0,-0.004744903756879748,-2.333333333333425,-2.4999842166735062,59.3908694512402,43.73358315331998,-0.3347048809525788,-0.22351861645621796,0.4081653649261412,0.2646006769853173,35.66219446416514,0.3021144866943324,-0.31417141550268113,0.2522662162780769,-0.5171421028669627,1.0216745354231165,-0.1324379432944447,0.6369703758505985,-1.0498485565185547,68.33338594442165,9.51677172231031,0.3847041595725202,6,-0.28700923919677734,-0.20392704010009766,0.12273406982421875,0.1699390411376953,-0.18882179260253906,0,-0.008740529763371474,2.444380532835758,19.101207733154297,-1.4285469484203217,19.214502334594727,-1.0499886360766932,18.8066463470459,-0.008740529763371474
6699,2010-06-15,19.29002952575684,19.29002952575684,19.04078483581543,19.138973236083984,27788906.0,0.014699986435258161,2.3000239908076243,-1.0000000000000235,64.52382140604533,46.89220651086095,-0.5262295174464278,-0.5445761244963414,0.11261524640339715,-0.01657310263969336,35.55047210624912,0.279455184936527,-0.28499828807287386,0.5404071807861364,-0.19879950066543017,1.279613862237703,0.17080384006035487,0.9100105215119179,-1.3025666046142597,98.66662626140248,34.464263116033834,0.36960334072578305,6,-0.5664644241333043,-0.48338222503662465,-0.15672111511230824,-0.10951614379883168,-0.02265739440918324,1,-0.022709378158825233,-2.333333333333425,19.010574340820312,2.444380532835758,19.101207733154297,-1.4285469484203217,19.214502334594727,-0.022709378158825233
6700,2010-06-16,19.27492332458496,19.2824764251709,19.12386703491211,19.22205352783203,26409298.0,-0.0007831092820106411,3.6666292544684196,0.35000063133703735,67.245633933439,50.22747401774458,-0.47327388705980766,-0.562472278604794,0.11111913594704959,8.596459374388132e-05,35.45737633062673,0.16616249084473012,-0.1901581608964804,0.5279445648193359,-0.20288677956239454,1.2587759092010664,0.16252889262846892,0.893360237010203,-1.261258009338377,94.23057310611763,23.79444754804031,0.36541567219086607,6,-0.5513582229614258,-0.48715877532958984,-0.1416149139404297,-0.09440994262695312,0.015106201171878553,2,-0.02037610590789607,2.3000239908076243,19.29002952575684,-2.333333333333425,19.010574340820312,2.444380532835758,19.101207733154297,-0.02037610590789607
6701,2010-06-17,19.31268882751465,19.31268882751465,18.972810745239254,19.297582626342773,31427788.0,0.001959307556960166,43.99848484848532,0.28572459323929433,63.12850186613354,53.40744193123881,-0.4692104016452987,-0.632675377099158,0.07291811742941334,-0.038182669931451585,35.47074514277727,0.3398780822753942,-0.09108657063596581,0.5657100677490234,-0.16512127663270704,1.296541412130754,0.20029439555815642,0.9311257399398905,-1.2733451660461412,100.0,29.257627638054345,0.36541567219086607,6,-0.5135955810546875,-0.5249242782592773,-0.1793804168701172,-0.13217544555664062,0.29456138610839844,3,-0.03441539311342501,3.6666292544684196,19.27492332458496,2.3000239908076243,19.29002952575684,-2.333333333333425,19.010574340820312,-0.03441539311342501
6702,2010-06-18,19.20694923400879,19.380664825439453,19.055891036987305,19.350452423095703,53698527.0,-0.005475135774735462,2.1851810282742687,-9.499621212121212,66.66669149783331,57.407446785349364,-0.23946333126479047,-0.5259430399473537,0.16797539695276953,0.06944875915425541,34.811909334006586,0.32477378845214844,-0.02645665313731982,0.4422212600708022,-0.3160723507512344,1.2005148708928388,0.0630744546597839,0.8213680654818205,-1.1166717658984346,57.40741606767935,-14.861941419552778,0.37914680541101786,6,-0.3209972381591797,-0.41918468475341797,-0.07364082336425781,-0.02643585205078125,0.5438060760498047,4,-0.02162806196203304,43.99848484848532,19.31268882751465,3.6666292544684196,19.27492332458496,2.3000239908076243,19.29002952575684,-0.02162806196203304
6703,2010-06-21,19.214502334594727,19.342899322509766,19.146526336669922,19.320241928100586,22227312.0,0.00039324832350584593,1.6000303045608364,0.7368449034384678,66.46886163064383,60.053541978057254,-0.12784792571410009,-0.5253338404228955,0.1393809683930911,0.06035330023698293,33.54637335425755,0.19637298583984375,0.03689094157583739,0.42749338150024485,-0.35704732539688777,1.2120340883973775,0.03522302805167854,0.8197637349488112,-1.0468016250446261,59.25932854143222,-14.697596846430194,0.392270353448567,6,-0.15861129760742188,-0.4531726837158203,-0.09441137313842773,-0.03398895263671875,0.5740184783935547,0,-0.025550398240687167,2.1851810282742687,19.20694923400879,43.99848484848532,19.31268882751465,3.6666292544684196,19.27492332458496,-0.025550398240687167
6704,2010-06-22,19.15407943725586,19.335346221923828,19.101207733154297,19.20694923400879,34142120.0,-0.00314465065431746,-1.952320253971308,0.5,59.666707071931455,61.9993369020711,-0.023744041040178132,-0.4317241538764982,0.1790875693748788,0.11983160610581223,32.190420162119146,0.23413848876953125,0.15518742691574872,0.3319496154785142,-0.4522708515634477,1.1161700825204761,-0.06016061804246675,0.7240598489994952,-0.9136008807523979,44.444496406074386,-25.446063821580175,0.39211023352098023,6,-0.01132965087890625,-0.3927497863769531,-0.03398847579956055,0.026433944702148438,0.4984893798828125,1,-0.017350188513455267,1.6000303045608364,19.214502334594727,2.1851810282742687,19.20694923400879,43.99848484848532,19.31268882751465,-0.017350188513455267
6705,2010-06-23,19.214502334594727,19.335346221923828,19.146526336669922,19.184289932250977,34205672.0,0.0031545706770610416,-2.5714131101410587,-0.5714491864785887,60.457546815567504,62.52636610420381,-0.022605632062678183,-0.44851906445887124,0.1026061180978175,0.060976619100003404,30.251779574304216,0.18881988525390625,0.28695293903609453,0.35007638931274343,-0.42230579767765164,1.1224585763031385,-0.03611470418245233,0.7362674828079392,-0.9056126019551058,59.25932854143222,-8.487054795018757,0.3861910934951971,6,-0.07175254821777344,-0.4531726837158203,-0.149169921875,-0.03398895263671875,0.3776435852050781,2,0.0027515569142657625,-1.952320253971308,19.15407943725586,1.6000303045608364,19.214502334594727,2.1851810282742687,19.20694923400879,0.0027515569142657625
6706,2010-06-24,18.919940948486328,19.27492332458496,18.88217544555664,19.146526336669922,36343270.0,-0.015330159531535492,-1.5999772721533372,-7.499747474747474,65.60286418921692,63.68349976245012,0.2523113612700705,-0.1045936087157493,0.3763811050768098,0.35516780068071085,28.5281041724172,0.3927478790283203,0.34304397645419016,0.02077178955078196,-0.6906242082491048,0.7321677873506687,-0.3349262093491632,0.3764697884507271,-0.5467447102787162,7.575989470139888,-64.01390242108535,0.35569799889994397,6,0.21147918701171875,-0.2303638458251953,0.12273311614990234,0.2605724334716797,1.1631412506103516,3,0.019560768095321146,-2.5714131101410587,19.214502334594727,-1.952320253971308,19.15407943725586,1.6000303045608364,19.214502334594727,0.019560768095321146
6707,2010-06-25,18.72356414794922,18.99546813964844,18.64048385620117,18.980363845825195,68545069.0,-0.010379355890792086,1.473686658913429,1.1333462406141621,58.020454282971,63.5312314104202,0.43525797845884995,0.10677527907122908,0.5492610203839057,0.5462901927137764,27.548197099781813,0.35498428344727273,0.40439538978920453,-0.18164730072021484,-0.884442339555882,0.5211477381154523,-0.5330448201380484,0.16975021869761875,-0.28991979450769634,11.827799320060835,-62.06743497603581,0.3513975194178333,6,0.28701019287109375,-0.05286884307861328,0.45694971084594727,0.45694923400878906,1.4350452423095703,4,0.047196466372061874,-1.5999772721533372,18.919940948486328,-2.5714131101410587,19.214502334594727,-1.952320253971308,19.15407943725586,0.047196466372061874
6708,2010-06-28,18.844411849975586,19.01812744140625,18.768882751464844,18.791540145874023,28913644.0,0.0064543107856740445,-4.076964917051945,-0.20588694043984937,49.590204230330166,61.87194061311851,0.3222493763725822,0.02592230260674455,0.41338437723779364,0.42216401725653085,26.6690992724662,0.29456329345703125,0.38529460244716773,-0.08534650802612376,-0.7396207316682464,0.5689277156159989,-0.41248361984718684,0.24179060379493933,-0.3539462682141874,29.347969300701966,-40.26902139712858,0.3271371118210613,6,0.16616249084472656,-0.17371654510498047,0.35309600830078125,0.3361015319824219,1.2764339447021484,0,0.048096139444340436,1.473686658913429,18.72356414794922,-1.5999772721533372,18.919940948486328,-2.5714131101410587,19.214502334594727,0.048096139444340436
6709,2010-06-29,18.47431945800781,18.8066463470459,18.3308162689209,18.77643585205078,69971944.0,-0.019639370807333356,1.6249986847227922,-5.714141414141482,42.30770249591839,59.101059342282895,0.6308004092892681,0.42556676910778535,0.752880495147668,0.7934254511149454,25.84312662415296,0.5135955810546875,0.36557788622127774,-0.46034822463989755,-1.0984039218063089,0.17770747252651375,-0.779376073223105,-0.14132037605669012,0.9063453674316442,14.285605785862712,-52.547068534389496,0.3190278485832062,6,0.38142108917236683,0.19637584686279652,0.6193361282348668,0.7061939239501989,1.7220554351806712,1,0.07113665853660578,-4.076964917051945,18.844411849975586,1.473686658913429,18.72356414794922,-1.5999772721533372,18.919940948486328,0.07113665853660578
6710,2010-06-30,18.27039337158203,18.45921516418457,18.209970474243164,18.391239166259766,49244591.0,-0.011038354451394117,-1.0625019729158118,0.39999747468369945,25.868774808382597,54.96108966919946,0.7568385922379015,0.6265184955249943,0.9163921288492247,0.9948140878082867,25.043531740878954,0.2643489837646449,0.3312785595791823,-0.6419934272766099,-1.3404605422468343,0.056473687693614494,-0.9912269847617239,-0.29275986979149593,1.089274482727049,5.673762675922642,-55.261448948997526,0.3492335574851125,6,0.5249242782592773,0.4003019332885742,0.8119325637817383,0.9101200103759766,1.774923324584961,2,0.0756511049021249,1.6249986847227922,18.47431945800781,-4.076964917051945,18.844411849975586,1.473686658913429,18.72356414794922,0.0756511049021249
6711,2010-07-01,18.383686065673828,18.42900276184082,18.126888275146484,18.32326316833496,67766027.0,0.006200889701040158,3.000025253481824,-0.5,31.660280223476832,51.071488416493175,0.5564222812174222,0.5121191737023949,0.7709598289582296,0.8827525219073564,24.650673274129154,0.30211448669433594,0.25176903136880924,-0.511329174041748,-1.2451652190968368,0.22250687101334066,-0.8782471965692906,-0.14441115151420547,0.9299938934326164,28.81356657663943,-28.186553322202805,0.36691802252754413,7,0.3512077331542969,0.3700904846191406,0.5513591766357422,0.6986398696899414,1.9033222198486328,3,0.06573544880003279,-1.0625019729158118,18.27039337158203,1.6249986847227922,18.47431945800781,-4.076964917051945,18.844411849975586,0.06573544880003279
6712,2010-07-02,18.34592056274414,18.451662063598636,18.202417373657227,18.44410896301269,30718124.0,-0.0020542943778942835,3.3999393929188595,-1.6250197291580586,32.53969367426541,47.30158086578447,0.5131720678991485,0.5871250558063288,0.7771886509328638,0.9181652970416536,23.514775218733337,0.2492446899414098,0.1576839480690886,-0.5536263465881355,-1.271780429290633,0.164527736114362,-0.9127033879393842,-0.19454930523688674,0.8965518953247056,24.5761514854494,-29.710205581159343,0.3590770413512489,7,0.3851966857910156,0.4078559875488281,0.5759072303771973,0.7364053726196289,2.05438232421875,4,0.09468925968644326,3.000025253481824,18.383686065673828,-1.0625019729158118,18.27039337158203,1.6249986847227922,18.47431945800781,0.09468925968644326
6713,2010-07-06,18.43655586242676,18.50453186035156,18.27039337158203,18.48187255859375,47660293.0,0.004940351691409717,4.166607041394295,0.46152800170941544,25.11024634662975,43.46197411852872,0.33590400297712364,0.5289637046231199,0.6559066348733928,0.8273687838678221,22.54051179855893,0.2341384887695277,0.0767526043574378,-0.46638984680175355,-1.1745369889439665,0.24175729534045942,-0.8204634178728618,-0.11231627573064529,0.7389815446667427,45.555558673248015,-2.9882330573286495,0.3540735710711071,7,0.2945613861083949,0.3172206878662074,0.43806695938109996,0.6457700729370082,1.6163139343261683,1,0.09340429637086012,3.3999393929188595,18.34592056274414,3.000025253481824,18.383686065673828,-1.0625019729158118,18.27039337158203,0.09340429637086012
6714,2010-07-07,18.37613296508789,18.42900276184082,18.0362548828125,18.134441375732425,42102935.0,-0.003277341917316101,1.2608671783216399,-5.333389452418371,24.463640255566915,39.462651167417555,0.3066139758090749,0.5811097482397862,0.6838618350651302,0.886433294936257,22.646089956139257,0.40030097961426137,-0.013810238056763069,-0.5026435852050781,-1.2489970158407075,0.2437098454305513,-0.8758203005228928,-0.1294668698872634,0.736485494088793,72.58056632669742,28.58418336961543,0.3731767153178143,7,0.27945613861083984,0.33232688903808594,0.4984898567199707,0.7061929702758789,1.7598190307617188,2,0.09494450398811094,4.166607041394295,18.43655586242676,3.3999393929188595,18.34592056274414,3.000025253481824,18.383686065673828,0.09494450398811094
6715,2010-07-08,18.55740165710449,18.56495475769043,18.27794647216797,18.421449661254886,31021055.0,0.00986435461481383,2.7999696962044496,0.5625019729157906,30.158774697061347,35.52441900162248,0.024957896782993316,0.4007579243241217,0.4793540862354462,0.7062936819540901,22.985359704699544,0.28700828552246094,-0.10696104669249706,-0.3089126586914084,-1.0685426609024198,0.450717343519603,-0.6887276597969141,0.07090234241409732,0.4691077159630588,98.5713821877327,59.11200714193666,0.37981500110550637,7,-0.030210494995113635,0.15105819702148793,0.281344890594486,0.5249242782592809,1.623867034912113,3,0.08831911203778509,1.2608671783216399,18.37613296508789,4.166607041394295,18.43655586242676,3.3999393929188595,18.34592056274414,0.08831911203778509
6716,2010-07-09,18.75377655029297,18.791540145874023,18.542295455932614,18.580059051513672,25998329.0,0.010582025265013284,1.0000000000000284,1.2777855719858127,38.636383202396026,33.370633326003045,-0.22067219928820947,0.17718100886617805,0.2625168141944414,0.5091862952127926,23.729617761090672,0.2492446899414098,-0.17260822356729122,-0.08950147628784322,-0.8324324720272465,0.65342951945156,-0.46096697415754306,0.2819640215818566,0.19351246355417473,95.00008838673996,55.4229062268961,0.3714654978697009,7,-0.22658538818359375,-0.04531669616699219,0.0075531005859375,0.3285493850708008,1.3746223449707031,4,0.0688682699407468,2.7999696962044496,18.55740165710449,1.2608671783216399,18.37613296508789,4.166607041394295,18.43655586242676,0.0688682699407468
6717,2010-07-12,18.761329650878906,18.77643585205078,18.58761215209961,18.6933536529541,22948495.0,0.00040275091076624747,2.846150857631267,0.39130196095654274,38.636383202396026,32.15354210067703,-0.2484299642610388,0.1505798438385142,0.22856698298958023,0.49997240417820876,24.278517446339436,0.18882369995117188,-0.2517091355167693,-0.06495447158813406,-0.7985336788424924,0.6686247356662243,-0.4317440752153132,0.3018351320390451,0.11307663248546618,96.00012121610052,56.478979541051665,0.3667896036271795,7,-0.33987903594970703,-0.05286979675292969,-0.06986379623413086,0.3209962844848633,1.6087608337402344,0,0.08132038949446652,1.0000000000000284,18.75377655029297,2.7999696962044496,18.55740165710449,1.2608671783216399,18.37613296508789,0.08132038949446652
6718,2010-07-13,18.844411849975586,19.01812744140625,18.81419944763184,18.82930564880371,34648550.0,0.004428374781676903,-7.999747474748729,0.22222845758859677,42.32212323759497,32.15514440530776,-0.370471164072125,0.05735132783747332,0.12145714088036996,0.4176252356709753,25.00660203166443,0.25679779052734375,-0.323739981391725,0.02643585205078125,-0.7021016713850337,0.7549733754865962,-0.3378329096671244,0.3907046137686869,-0.8081569671630859,82.30772518182383,41.616159100903104,0.36426876171790684,7,-0.31722068786621094,-0.13595199584960938,-0.15294599533081055,0.2379140853881836,1.7598190307617188,1,0.0825651152911584,2.846150857631267,18.761329650878906,1.0000000000000284,18.75377655029297,2.7999696962044496,18.55740165710449,0.0825651152911584
6719,2010-07-14,18.851964950561523,18.96525764465332,18.72356414794922,18.77643585205078,27872980.0,0.00040081381398726634,-1.6666315933458895,4.999873737373737,40.76927111459911,33.81075510599848,-0.35628939177358276,0.01612346959380062,0.08411197226363853,0.41254690857699217,25.852928543434068,0.24169349670410156,-0.3651185588115524,0.055892181396483664,-0.6384258970338443,0.7502102598268117,-0.29126685781868034,0.40305122061164766,-0.796072616577149,77.55109929187668,37.58857873757118,0.34715903921516394,7,-0.32477378845214844,-0.14350509643554688,-0.16049909591674805,0.2303609848022461,1.5181255340576172,2,0.06370183953453812,-7.999747474748729,18.844411849975586,2.846150857631267,18.761329650878906,1.0000000000000284,18.75377655029297,0.06370183953453812
6720,2010-07-15,18.88217544555664,18.919940948486328,18.6933536529541,18.874622344970703,49598099.0,0.001602511731500833,4.454407713498623,0.10000252531629586,48.88885895916388,35.725041632185935,-0.3247425378798141,-0.047452257512283325,0.03309882187630819,0.38597676540575776,26.771471843351936,0.22658729553222656,-0.3942632299277129,0.10574007034301758,-0.552850425105035,0.7643305657910702,-0.22355517738100872,0.4350353180670439,-0.8070384094238285,71.42857142857164,26.238771958429595,0.3292952477240268,7,-0.3549842834472656,-0.17371559143066406,-0.13972759246826172,0.2001504898071289,1.0951652526855469,3,0.0664000053334961,-1.6666315933458895,18.851964950561523,-7.999747474748729,18.844411849975586,2.846150857631267,18.761329650878906,0.0664000053334961
6721,2010-07-16,18.64803504943848,18.957704544067386,18.61782455444336,18.859516143798828,44056100.0,-0.012400075234618058,-1.5000175370909734,-27.999242424241952,47.82608218275655,37.423529244240505,-0.054938169611521204,0.14160078692341926,0.24645231495339814,0.6247243231546271,27.446092359877195,0.339879989624027,-0.3823850063677874,-0.09516763687133434,-0.7051033521411121,0.5147680783984434,-0.4001354945062232,0.20980022076355453,-0.5540382052002002,14.035017765846098,-33.913551772421734,0.3049678576348891,7,-0.12084388732910512,0.06042480468749645,0.1302886009216273,0.4342908859252894,1.3595180511474538,4,0.08221958176898059,4.454407713498623,18.88217544555664,-1.6666315933458895,18.851964950561523,-7.999747474748729,18.844411849975586,0.08221958176898059
6722,2010-07-19,18.791540145874023,18.851964950561523,18.6933536529541,18.738670349121094,25086490.0,0.007695454028002979,-1.2105612929808471,-0.24999774524924434,48.49781174741561,40.0221476221056,-0.1436957811693489,-0.03649239201772758,0.09873904883976792,0.4857428549115639,28.380755277210824,0.20392990112304332,-0.31065389629234375,0.06910791397094584,-0.5013489488452727,0.6395647767871644,-0.21612051743716165,0.35433634537905334,-0.6790606896923848,43.396037622573544,-6.62012851094687,0.2852284314081085,7,-0.26434898376464844,-0.08308029174804688,-0.009440422058105469,0.2907857894897461,1.3897285461425781,0,0.07114152107873806,-1.5000175370909734,18.64803504943848,4.454407713498623,18.88217544555664,-1.6666315933458895,18.851964950561523,0.07114152107873806
6723,2010-07-20,18.72356414794922,18.73111724853516,18.50453186035156,18.64803504943848,31848688.0,-0.0036173723599621788,3.999936867358085,1.4285868898588743,58.54920720489692,43.80943283869782,-0.03433715399021153,-0.007570197693091529,0.16260415026287944,0.5595814884992798,29.532651309950474,0.2870082855224645,-0.25841516292123146,0.025678825378417258,-0.49577000315562714,0.5471276539124617,-0.23504558888860672,0.28640323964544123,-0.5929717320630878,47.54070535244894,-6.706174495226783,0.26072441426702253,7,-0.07552719116210938,-0.015104293823242188,0.035877227783203125,0.3587617874145508,1.5861034393310547,1,0.08793872382733636,-1.2105612929808471,18.791540145874023,-1.5000175370909734,18.64803504943848,4.454407713498623,18.88217544555664,0.08793872382733636
6724,2010-07-21,18.821752548217773,19.010574340820312,18.678247451782227,18.79909324645996,38378920.0,0.00524410841294376,-1.5142861265837397,0.3000075759489017,70.39097317940636,48.27967711451394,-0.07003148127809666,-0.1390620293451974,0.04748219706219459,0.467403827819755,30.24537935165449,0.33232688903808594,-0.19989555463600084,0.14048357009887624,-0.33926968774587607,0.6202368279436286,-0.09939305882350169,0.3803601990212542,-0.6734094318212414,62.6865727897723,2.200694718066856,0.23987662892237646,7,-0.06042289733886719,-0.11329269409179688,-0.05664634704589844,0.2605733871459961,1.3444099426269531,2,0.09470310099727208,3.999936867358085,18.72356414794922,-1.2105612929808471,18.791540145874023,-1.5000175370909734,18.64803504943848,0.09470310099727208
6725,2010-07-22,19.267372131347656,19.509063720703125,19.15407943725586,19.17673683166504,63500761.0,0.023675775249317965,-4.222273664716528,3.999915824915825,76.23310412929645,52.457090550836206,-0.45186975896579895,-0.6118895489633971,-0.40951144490703584,0.02815589541389585,30.685334211155112,0.6873111724853516,-0.12017159387790954,0.583459663391114,0.09092284073221535,1.0759964860500126,0.33719125206166467,0.8297280747205633,-1.10163332845093,75.93987817659846,10.974774447775232,0.2462684113294487,7,-0.2605743408203125,-0.49471282958984375,-0.5022659301757812,-0.18504619598388672,1.0800590515136719,3,0.05723242099411063,-1.5142861265837397,18.821752548217773,3.999936867358085,18.72356414794922,-1.2105612929808471,18.791540145874023,0.05723242099411063
6726,2010-07-23,19.29002952575684,19.57703971862793,19.22205352783203,19.516616821289066,43278912.0,0.0011759462709666213,1.043479454310931,-2.4999894778930534,78.28049386666062,56.86199173575449,-0.4363466733673462,-0.6381157580823675,-0.44789693542241693,0.013513776938022914,30.53057253489443,0.35498619079589844,-0.025534744821403166,0.5876126289367711,0.03374875732022886,1.1414765005533134,0.3106806931285,0.8645445647450423,-1.0705577261478574,73.23933893292448,3.034548918433302,0.27693193580827175,7,-0.2492437362670934,-0.48338222503662465,-0.5343647003173864,-0.20770359039306996,0.8232631683349609,4,0.03563038467969282,-4.222273664716528,19.267372131347656,-1.5142861265837397,18.821752548217773,3.999936867358085,18.72356414794922,0.03563038467969282
6727,2010-07-26,19.607250213623047,19.7054386138916,19.38821792602539,19.433534622192386,34750631.0,0.01644480053504549,-1.4000144305350122,-0.7666607742619607,80.8764391089522,61.14580461034974,-0.6939285827378328,-0.9336048460423569,-0.7755359579599315,-0.29388624098628924,29.94383888590022,0.4154090881347621,0.06178316402805706,0.8606490135192857,0.17449026003453838,1.546807767004033,0.517569636776912,1.2037283902616593,-1.3063243388729262,91.82381146753367,17.736799782084674,0.3430793767423731,7,-0.5022649765014648,-0.7364034652709961,-0.8138213157653809,-0.5249242782592773,0.8081569671630859,0,0.020416064598632877,1.043479454310931,19.29002952575684,-4.222273664716528,19.267372131347656,-1.5142861265837397,18.821752548217773,0.020416064598632877
6728,2010-07-27,19.750755310058594,19.94713020324707,19.652568817138672,19.652568817138672,34548059.0,0.007318981237656619,-5.000038851548235,0.5652140496503074,84.73276850861225,66.03063765412898,-0.7770652699020317,-1.060078230816412,-0.9197280238908583,-0.42748070132664395,29.62205943180368,0.33987998962402344,0.12559311911819293,0.9588369369506822,0.13881750892644007,1.7788563649749243,0.5488272229385593,1.368846650962805,-1.3374684161771562,84.52379520788864,9.822967193475037,0.4100097140121213,7,-0.5249242782592773,-0.7590627670288086,-0.9138970375061035,-0.6684293746948242,0.9063453674316406,1,0.021797312315380513,-1.4000144305350122,19.607250213623047,1.043479454310931,19.29002952575684,-4.222273664716528,19.267372131347656,0.021797312315380513
6729,2010-07-28,19.78852081298828,19.901813507080078,19.652568817138672,19.8187313079834,44451579.0,0.001912104237879575,1.538457802772031,-0.3076848362407242,83.53904846230685,69.88065871003376,-0.7465131628021275,-1.0480741927235897,-0.9667648758978764,-0.4553771228550971,28.427712122817606,0.24924468994140625,0.19564567251705967,0.9308923721313462,0.013224568651391877,1.8485601756113006,0.4720584703913673,1.3897262738713252,-1.2218495881702793,80.000096203104,7.975094483531024,0.45883390173997723,7,-0.5626897811889648,-0.7968282699584961,-0.8799104690551758,-0.7061948776245117,0.9063434600830078,2,0.026335812525711155,-5.000038851548235,19.750755310058594,-1.4000144305350122,19.607250213623047,1.043479454310931,19.29002952575684,0.026335812525711155
6730,2010-07-29,19.652568817138672,19.939577102661133,19.569486618041992,19.89426040649414,43189410.0,-0.00687024548900983,1.2272805537380764,8.000252541195783,75.31910412283182,72.93543892559768,-0.5473480860168429,-0.8466731664169416,-0.8374724101026061,-0.3137437585302294,26.86601051981874,0.3700904846191406,0.2529451506162097,0.7258316040039077,-0.21355309556493296,1.6652163035727483,0.25613925421948736,1.195523953788328,-0.9478516944777624,59.37513974783572,-9.34116714967918,0.46969234978441976,7,-0.42673778533935547,-0.6608762741088867,-0.7005290985107422,-0.5702428817749023,1.0725078582763672,3,0.026133666213556728,1.538457802772031,19.78852081298828,-5.000038851548235,19.750755310058594,-1.4000144305350122,19.607250213623047,0.026133666213556728
6731,2010-07-30,19.592145919799805,19.71299171447754,19.47885131835937,19.486404418945312,33896651.0,-0.003074554675324359,-2.874966460960389,-0.4375059187474352,72.72723478101175,75.62759704044167,-0.3787488535503378,-0.7284199571207282,-0.7840614747261476,-0.2513098901722799,24.975541702355475,0.23414039611816762,0.3167152882520341,0.6049857139587402,-0.3427487150509805,1.552720142968461,0.13111849945387988,1.0788529284636006,-0.7631874890802806,36.486583330773875,-27.589694212688748,0.4738672145048611,7,-0.3663148880004883,-0.6004533767700195,-0.640106201171875,-0.5098199844360352,1.0045318603515625,4,0.03855041025895134,1.2272805537380764,19.652568817138672,1.538457802772031,19.78852081298828,-5.000038851548235,19.750755310058594,0.03855041025895134
6732,2010-08-02,20.08308219909668,20.15860939025879,19.89426040649414,20.015106201171875,46503779.0,0.02505781047704092,1.4138111203030435,0.6428507007702159,77.7026531277355,77.75575769853485,-0.7456237198847369,-1.141041348728109,-1.2615967849995187,-0.7368776062394247,23.454591944237507,0.5664634704589844,0.3758716453702,1.0090639114379876,-0.007164700486942621,2.0252925233629178,0.5009496054755225,1.5171782174004527,-1.1423065911244024,88.88910712732442,25.998727795820358,0.5081143059624657,8,-0.6646537780761719,-0.9856500625610352,-1.1725835800170898,-1.0007562637329102,0.6042289733886719,0,0.0015042758225867203,-2.874966460960389,19.592145919799805,1.2272805537380764,19.652568817138672,1.538457802772031,19.78852081298828,0.0015042758225867203
6733,2010-08-03,20.15860939025879,20.309667587280273,20.075529098510746,20.090633392333984,32333801.0,0.0037607370429180165,-3.7693533034173328,1.0,78.36059031400183,78.6412707134899,-0.6662453947777536,-1.1393572007288668,-1.3198906782477167,-0.8075073259135337,22.192299611300285,0.2341384887695277,0.46491514271594525,0.9984884262084961,-0.08021731964683454,2.0771941720638267,0.4591355532808308,1.5378412991361614,-1.0716937284121286,81.81809833626815,19.923710174669424,0.5393528729276653,8,-0.42673587799072266,-0.9856481552124023,-1.31797456741333,-1.0762834548950195,0.8459224700927699,1,0.012738864351002022,1.4138111203030435,20.08308219909668,-2.874966460960389,19.592145919799805,1.2272805537380764,19.652568817138672,0.012738864351002022
6734,2010-08-04,20.120845794677734,20.20392608642578,19.932024002075195,20.10573959350586,34640606.0,-0.0018733234445875713,2.0000210446567617,0.22222845758859677,76.79735649372307,78.70396542064842,-0.47475149717216425,-1.016287816485118,-1.254750752255351,-0.7652573351734304,20.27268216317774,0.27190208435058594,0.5504801631371308,0.8734891891479499,-0.22034836099146915,1.967326739287369,0.3265704140782404,1.4204079642176595,-0.8627448632703683,77.27273770796658,15.89927682014087,0.5469187750697089,8,-0.35498523712158203,-0.9478845596313477,-1.2802109718322754,-1.0385198593139648,0.8987903594970703,2,0.026651706806199327,-3.7693533034173328,20.15860939025879,1.4138111203030435,20.08308219909668,-2.874966460960389,19.592145919799805,0.026651706806199327
6735,2010-08-05,20.19637489318848,20.31722068786621,20.02265930175781,20.02265930175781,31128696.0,0.0037537735382240367,-2.39130625734259,11.499621212121683,85.96493248954869,79.55779193430266,-0.4521965272628208,-1.014760750589744,-1.2987830276234114,-0.8377448565082624,18.919997572405663,0.294561386108402,0.6340995774313463,0.8670696258544943,-0.25435512582480513,1.9884943775337938,0.3063572500148446,1.427782001694144,-0.7910546299589072,85.5856142801571,17.471337509776504,0.5607123758396506,8,-0.34365558624267933,-1.0196371078491246,-1.4331569671630895,-1.1140489578247106,0.8987903594970668,3,0.024682121545036795,2.0000210446567617,20.120845794677734,-3.7693533034173328,20.15860939025879,1.4138111203030435,20.08308219909668,0.024682121545036795
6736,2010-08-06,20.045316696166992,20.128398895263672,19.81117820739746,20.03776359558105,34955321.0,-0.007479470836740831,2.65214431586113,0.04347969300703471,79.0209672890511,79.35162839875808,-0.20420862981496057,-0.8031609517264613,-1.1127076761566244,-0.6853368100276676,18.149452047374197,0.3851966857910192,0.6978376812344358,0.6514344215393066,-0.4791550162166587,1.782023859295272,0.08613970266132398,1.2167291404172893,-0.49409236499555576,46.268544204559156,-23.940838519556486,0.5652947188779818,8,-0.14728069305419922,-0.8685789108276367,-1.3123102188110352,-0.9629907608032227,1.0498485565185547,4,0.0339111618714425,-2.39130625734259,20.19637489318848,2.0000210446567617,20.120845794677734,-3.7693533034173328,20.15860939025879,0.0339111618714425
6737,2010-08-09,20.28700828552246,20.362537384033203,20.08308219909668,20.143505096435547,29709236.0,0.012057259709031376,-1.1142898372957177,18.999242424233486,83.49513690306405,79.2141137759194,-0.37921478760609517,-0.9746635110182567,-1.3280260384285043,-0.924862398131264,17.51768255308319,0.31722068786621094,0.7208191111545545,0.8168420791625977,-0.3396290276601448,1.9733131859853401,0.23860652575122643,1.3950776325739689,-0.6132245372798621,86.30128930262806,12.678182076904292,0.5782355534113721,8,-0.3663139343261719,-1.0876121520996094,-1.542673110961914,-1.2046823501586914,0.8685798645019531,0,0.015264423924443271,2.65214431586113,20.045316696166992,-2.39130625734259,20.19637489318848,2.0000210446567617,20.120845794677734,0.015264423924443271
6738,2010-08-10,20.40030288696289,20.45317268371582,20.13595199584961,20.173715591430664,35279436.0,0.005584588907635135,-1.1000031566652988,1.5789704533673592,83.60128069065692,79.22102846795829,-0.43659401782547036,-1.0175904794868984,-1.405052030158533,-1.037239768843012,17.814632678163246,0.31722068786621094,0.7469809180852849,0.8523421287536621,-0.33578480345787654,2.0404690609652008,0.2582786626478928,1.4464055948594314,-0.6025434842779838,91.7647583112986,16.06598688574121,0.5940634661057693,8,-0.43429088592529297,-1.1555891036987305,-1.6578559875488281,-1.317976951599121,0.8308143615722692,1,0.01406882471857207,-1.1142898372957177,20.28700828552246,2.65214431586113,20.045316696166992,-2.39130625734259,20.19637489318848,0.01406882471857207
6739,2010-08-11,20.05286979675293,20.23413848876953,20.02265930175781,20.13595199584961,38547201.0,-0.017030780971001858,-1.9473796137537747,-0.3666675084387653,67.44963115813374,78.34664258299185,-0.05332758532106041,-0.6066804525645466,-1.0253702417189494,-0.6930712082040422,17.769011640471707,0.3776435852050817,0.7310353273301189,0.44486379623413086,-0.7162364971745241,1.6059640896427858,-0.13568635047019484,1.0254139429384566,-0.12402773786184085,37.64698891826851,-36.45066409739416,0.5805501467043274,8,-0.08685779571533203,-0.8081560134887695,-1.3104228973388672,-1.0649538040161133,1.2235660552978516,2,0.04745764936611363,-1.1000031566652988,20.40030288696289,-1.1142898372957177,20.28700828552246,2.65214431586113,20.045316696166992,0.04745764936611363
6740,2010-08-12,20.13595199584961,20.354984283447266,19.939577102661133,19.984893798828125,40419072.0,0.004143157559928445,-2.4374980270841884,-1.8181776441148787,68.30064577358714,77.85479935994468,-0.06775635637999855,-0.6229560649805279,-1.0855303846752662,-0.7808975228621264,17.738029657520972,0.4154071807861328,0.6948899937630273,0.4652571678161621,-0.6658373353318829,1.5963516709642072,-0.10029008375786219,1.0308044193901864,0.31722068786621094,50.588252770432874,-22.642337176188718,0.5655472515740225,8,-0.00377655029296875,-0.7703924179077148,-1.4539275169372559,-1.148036003112793,1.4199390411376953,3,0.04388588920490766,-1.9473796137537747,20.05286979675293,-1.1000031566652988,20.40030288696289,-1.1142898372957177,20.28700828552246,0.04388588920490766
6741,2010-08-13,20.1812686920166,20.302114486694336,20.045316696166992,20.10573959350586,31433746.0,0.002250536561486216,-1.6153831211088123,0.5,64.07406125692005,76.3405113742985,-0.023152532921919544,-0.5771057131157704,-1.1074128301123878,-0.8325519447069425,17.513643039285498,0.25679779052734375,0.6665093574947036,0.4339121818542466,-0.6098000752444328,1.477624438952926,-0.08794394669509487,0.9557683104035881,0.261632080078126,47.058736147835646,-22.835959324504515,0.5218561285493399,8,-0.04909324645996094,-0.7024164199829102,-1.5634431838989258,-1.1933526992797852,1.4274921417236328,4,0.04528439587301403,-2.4374980270841884,20.13595199584961,-1.9473796137537747,20.05286979675293,-1.1000031566652988,20.40030288696289,0.04528439587301403
6742,2010-08-16,20.128398895263672,20.173715591430664,20.0,20.1132926940918,26310528.0,-0.002619745941633722,2.2857245932392942,0.2000050506325447,59.68991337542207,74.2659917144563,0.04114866723365651,-0.4415869933060961,-1.015900198286765,-0.7828943296524926,17.219353593391144,0.18126869201660156,0.6695414779186102,0.31419944763183594,-0.6390875385261978,1.2674864337898697,-0.16244404544718094,0.7908429407108528,0.3044354034423833,36.76468403695891,-29.987403640066717,0.4766434930790176,8,0.00377655029296875,-0.6495466232299805,-1.510573387145996,-1.1404829025268555,1.4652576446533203,0,0.04802996812872973,-1.6153831211088123,20.1812686920166,-2.4374980270841884,20.13595199584961,-1.9473796137537747,20.05286979675293,0.04802996812872973
6743,2010-08-17,20.37009048461914,20.46827888488769,20.166162490844727,20.166162490844727,36432773.0,0.012007492032182432,-1.962971276784761,13.499621212124387,63.50873586480538,72.78947831124322,-0.18706104424204995,-0.5835174787427349,-1.2189960645696942,-1.0250987007789263,16.661927849643355,0.3398799896240199,0.6912503238766341,0.47356472015381,-0.3600158142206702,1.3071452545282902,0.056774452966568134,0.8903549873410519,-0.4305133819580078,81.42839620191114,15.676604431418141,0.41679026718724094,8,-0.2303619384765625,-0.8836851119995153,-1.8051352500915527,-1.3821744918823242,1.1631431579589844,1,0.038561324310188105,2.2857245932392942,20.128398895263672,-1.6153831211088123,20.1812686920166,-2.4374980270841884,20.13595199584961,0.038561324310188105
6744,2010-08-18,20.604230880737305,20.68731117248535,20.279455184936523,20.354984283447266,39374568.0,0.011494322830571502,-1.0377272185824895,1.2222284575885967,71.14093106618809,71.14236704198093,-0.3860161283647727,-0.713872744582364,-1.4268510105914203,-1.2594809524171957,17.320916138111986,0.4078559875488281,0.6593615188514441,0.6185811996459947,-0.10506687192315667,1.342229271215146,0.256757163861419,0.9804052354305703,-0.6540797424316409,88.88905894476925,21.40820690105737,0.3618240357845759,8,-0.35498619079589844,-1.0083093643188477,-1.986405372619629,-1.6163148880004883,0.9818725585937464,2,0.030425128286827974,-1.962971276784761,20.37009048461914,2.2857245932392942,20.128398895263672,-1.6153831211088123,20.1812686920166,0.030425128286827974
6745,2010-08-19,20.37009048461914,20.619335174560547,20.24169158935547,20.543806076049805,35274670.0,-0.011363704739741576,1.3255792101013066,-0.6969627401914644,66.0435693477342,69.70043393739017,-0.13929069185207155,-0.41411555427953317,-1.1668995348605051,-1.0302025307704952,18.856962432868215,0.3776435852050781,0.6115810031689008,0.3293048858642571,-0.32900055103238657,0.9876103227609008,0.00015216741593704342,0.6584576043125772,-0.3904529449462899,53.84613249932704,-16.830095328085832,0.3291527184483213,8,-0.05664634704589844,-0.7741689682006836,-1.7522649765014648,-1.3821744918823242,1.4350452423095703,3,0.044493929377289465,-1.0377272185824895,20.604230880737305,-1.962971276784761,20.37009048461914,2.2857245932392942,20.128398895263672,0.044493929377289465
6746,2010-08-20,19.977340698242188,20.302114486694336,19.886707305908203,20.24169158935547,47114805.0,-0.019280708972476468,1.1568575022034722,1.521745336363736,47.72724850263806,65.72622411512063,0.27133661685534705,0.034536712943378234,-0.7655187163012371,-0.6378943992666777,19.85787259647356,0.4833831787109375,0.5597999225898462,-0.09781045913696218,-0.6551083518946683,0.45948743362074396,-0.37645940551581347,0.1808384872418891,0.7099704742431641,11.32062885500075,-54.695041543002034,0.2786489463788529,8,0.30966854095458984,-0.38141918182373047,-1.3595151901245117,-1.015859603881836,1.8655586242675781,4,0.07901704048547442,1.3255792101013066,20.37009048461914,-1.0377272185824895,20.604230880737305,-1.962971276784761,20.37009048461914,0.07901704048547442
6747,2010-08-23,20.007553100585934,20.23413848876953,20.0,20.08308219909668,44923452.0,0.0015123335382873915,-4.166607041393969,0.28571531645936293,46.68877577898238,61.624834680490125,0.2205029920490844,0.037789132197108444,-0.7829186800991721,-0.66705070123108,20.575254306569857,0.25679779052734375,0.48119763314637964,-0.0876132011413624,-0.6011941392799294,0.4259677369972046,-0.3444036702106459,0.1691772679279211,0.6637459945678756,15.09433063249961,-46.90150342217639,0.25679046906928354,8,0.2794561386108434,-0.4116315841674769,-1.3897275924682582,-1.0460720062255824,1.6767368316650426,0,0.08003016286421394,1.1568575022034722,19.977340698242188,1.3255792101013066,20.37009048461914,-1.0377272185824895,20.604230880737305,0.08003016286421394
6748,2010-08-24,20.1812686920166,20.279455184936523,19.78852081298828,19.84894371032715,45200036.0,0.008682500581521868,-1.1666638607360518,-4.399959594939059,51.24999506772993,59.8248751148897,0.013913084974120693,-0.10753304030286515,-0.938617245755605,-0.8419454714584198,20.504644662654247,0.4909343719482422,0.43419690070309613,0.06457672119140767,-0.4236883398953246,0.55284178227814,-0.17955580935196025,0.3087092517347756,0.4743385673522944,43.697384476630056,-15.689960439277542,0.2441325305433667,8,0.056647300720214844,-0.5853471755981445,-1.5634431838989258,-1.3293046951293945,1.4199390411376953,1,0.0699850871347405,-4.166607041393969,20.007553100585934,1.1568575022034722,19.977340698242188,1.3255792101013066,20.37009048461914,0.0699850871347405
6749,2010-08-25,20.309667587280273,20.385196685791016,19.969789505004886,20.075529098510746,50415934.0,0.0063622806486127725,1.1568575022034537,0.7045467589563353,52.29356452006504,58.04631053116502,-0.0829515225369768,-0.20541900887600661,-1.056144691024958,-0.9732008217053298,20.524265826417228,0.41540718078612926,0.3508785328537627,0.16691827774047852,-0.302880500822841,0.636717056303798,-0.06798111154117947,0.4018176670221365,0.3112562142333992,62.727222638009486,6.3789217070339035,0.23489938928165963,8,-0.07175159454345703,-0.6268882751464844,-1.6314191818237305,-1.5030202865600586,1.4501514434814453,2,0.060245498851205115,-1.1666638607360518,20.1812686920166,-4.166607041393969,20.007553100585934,1.1568575022034722,19.977340698242188,0.060245498851205115
6750,2010-08-26,20.166162490844727,20.392749786376953,20.120845794677734,20.37009048461914,34302324.0,-0.007065851561520509,1.1818070509730099,-0.8709716836651701,52.453978700527685,56.755190247121426,0.07296236761672859,-0.022623855933808557,-0.9027245480837216,-0.8334156546831828,20.83637976440046,0.27190399169921875,0.25019490039356285,-0.002266502380372515,-0.4114914636650546,0.4069584589043096,-0.20687898302271535,0.20234597826197032,0.421465191127929,62.49976325010259,4.675000140881934,0.20461248064234183,8,0.07175350189208984,-0.2454671859741211,-1.4312677383422852,-1.3595151901245117,1.6314201354980469,3,0.07041205529961214,1.1568575022034537,20.309667587280273,-1.1666638607360518,20.1812686920166,-4.166607041393969,20.007553100585934,0.07041205529961214
6751,2010-08-27,20.347431182861328,20.392749786376953,20.098186492919922,20.18882179260254,28114346.0,0.008988754905594698,1.3636294068581312,-0.7777715424114032,51.25785689043831,55.81829508212323,-0.09192427983308704,-0.15221117429861408,-1.072984890079546,-1.009428518905132,21.44519633645246,0.29456329345703125,0.226503009549873,0.1412379264831536,-0.1722738928880041,0.45474974585431127,-0.015517983202425256,0.29799383616873243,0.20823222435195277,92.49976325010259,36.69590211758582,0.156755909685579,8,-0.10951519012451172,-0.3927488327026367,-1.45770263671875,-1.5407838821411133,1.8277950286865234,4,0.0716407162637418,1.1818070509730099,20.166162490844727,1.1568575022034537,20.309667587280273,-1.1666638607360518,20.1812686920166,0.0716407162637418
6752,2010-08-30,20.1132926940918,20.33987808227539,20.1132926940918,20.279455184936523,20955478.0,-0.011507029396749746,-1.7272748143302277,-1.04762076553986,44.31136502137459,53.68525387729758,0.1562806262054508,0.08886269155659221,-0.8269229679823624,-0.7758044809831155,21.01381115537554,0.2341384887695277,0.18685954940480798,-0.09441108703612855,-0.4057086896283728,0.2168865155561157,-0.25005988833225246,0.06123771425999536,0.41168500935248176,53.749802708419416,2.391697535571886,0.15564880129612227,8,0.12462329864501598,-0.07552814483642933,-1.18957614898682,-1.3255281448364293,1.503021240234368,0,0.08599321129185533,1.3636294068581312,20.347431182861328,1.1818070509730099,20.166162490844727,1.1568575022034537,20.309667587280273,0.08599321129185533
6753,2010-08-31,20.415407180786133,20.415407180786133,20.015106201171875,20.045316696166992,43498431.0,0.015020637907938283,1.1632600472082213,-2.227280553738124,57.317056270123715,52.14926778884599,-0.155033061732901,-0.20345812732835356,-1.1136010855130678,-1.0817469702308244,20.123006372823127,0.4003009796142578,0.16735591014912643,0.19486351013183523,-0.12884448866604714,0.5185715089297176,0.03300951073289227,0.3567175095307782,0.08011224703991005,100.0,44.969829121073,0.16185399939894202,8,-0.21147918701171875,-0.33232593536376953,-1.4274911880493164,-1.5823249816894531,0.9214515686035156,1,0.06215319343025638,-1.7272748143302277,20.1132926940918,1.3636294068581312,20.347431182861328,1.1818070509730099,20.166162490844727,0.06215319343025638
6754,2010-09-01,20.657100677490234,20.762840270996094,20.46827888488769,20.574018478393555,37736648.0,0.011838779141841949,1.0000000000000242,0.22449158394920476,59.88538350217078,51.46502491711672,-0.43408720383448696,-0.4246909901688376,-1.3347835404155006,-1.3251782873515232,20.012800205105727,0.34743309020996094,0.1708372596744212,0.4097442626953125,0.035859531208959794,0.7836289941816652,0.22280189695213437,0.5966866284384906,-0.8685798645019531,85.8586631567133,29.016336679415737,0.18694236574317666,9,-0.3814201354980469,-0.5362548828125,-1.5483388900756836,-1.7031726837158203,0.6570987701416051,2,0.04570375438470142,1.1632600472082213,20.415407180786133,-1.7272748143302277,20.1132926940918,1.3636294068581312,20.347431182861328,0.04570375438470142
6755,2010-09-02,20.69486427307129,20.75528717041016,20.543806076049805,20.66465377807617,22981992.0,0.0018281169352194482,1.8000303041781038,0.3636217544021181,59.77010826971643,52.80312044679209,-0.47040495796374415,-0.44606412737293155,-1.3531222932623521,-1.3623070172973222,19.65213805644488,0.21148109436035512,0.14521727069915613,0.4225833892822273,-0.00024943787150633057,0.8454162164359609,0.21116697570536047,0.6339998028590941,-0.8868570709228507,90.90906771965268,31.473043184120584,0.21141641357686683,9,-0.41918373107910156,-0.5740184783935547,-1.5861024856567383,-1.740936279296875,0.6948642730712855,3,0.05145985707556333,1.0000000000000242,20.657100677490234,1.1632600472082213,20.415407180786133,-1.7272748143302277,20.1132926940918,0.05145985707556333
6756,2010-09-03,20.72507667541504,20.762840270996094,20.438066482543945,20.626888275146484,30687540.0,0.0014598985499538752,2.7391438013988165,3.2501420544222457,61.449272816307925,54.4431756731616,-0.42845314764204545,-0.4455848537560385,-1.353662237215115,-1.3921848005453157,19.83379860690601,0.32477378845214844,0.07763972262940655,0.41880779266357493,-0.035330768071546004,0.8729463533986959,0.19173851229601624,0.6458770730311336,-0.8979728118896482,94.94959543706062,31.29723452861112,0.2270692803675604,9,-0.44939613342285156,-0.6042308807373047,-1.6163148880004883,-1.771148681640625,0.7175216674804688,4,0.051749190978867876,1.8000303041781038,20.69486427307129,1.0000000000000242,20.657100677490234,1.1632600472082213,20.415407180786133,0.051749190978867876
6757,2010-09-07,20.596677780151367,20.732627868652344,20.49848937988281,20.69486427307129,24154791.0,-0.00619533993888588,1.695682726514161,-0.9999805746032363,54.54546845908555,54.80933938331222,-0.23210725508020857,-0.30861987930951074,-1.1901403283266703,-1.2641945223788689,19.508348161612226,0.2341384887695348,0.03246892471861074,0.2749254226684563,-0.19720754275422792,0.7470583880911406,0.03885893995711598,0.5109919053797967,-0.7508591884765607,77.77786280571796,15.697655662127133,0.23606648271134167,9,-0.2303628921508789,-0.3209972381591797,-1.4879159927368164,-1.6427497863769531,0.9063434600830043,1,0.07664092472805017,2.7391438013988165,20.72507667541504,1.8000303041781038,20.69486427307129,1.0000000000000242,20.657100677490234,0.07664092472805017
6758,2010-09-08,20.68731117248535,20.74773406982422,20.574018478393555,20.626888275146484,19996902.0,0.004400388902589203,-1.0909122214952305,-0.6153890982555655,51.768459242369616,54.75099435245718,-0.2720149526830653,-0.3970034315389235,-1.2477692573263113,-1.3509751273447819,18.991819404497505,0.17371559143066406,0.07517721024751722,0.35120840072631765,-0.14766710841099595,0.8500839098636312,0.10177064615766085,0.6006461552949744,-0.8231521472241177,76.74409044193217,17.309188385239153,0.24943775456865724,9,-0.2983379364013672,-0.41163063049316406,-1.4293808937072754,-1.6276435852050781,0.8383693695068359,2,0.04490688780649332,1.695682726514161,20.596677780151367,2.7391438013988165,20.72507667541504,1.8000303041781038,20.69486427307129,0.04490688780649332
6759,2010-09-09,21.00453186035156,21.11782455444336,20.785497665405273,20.80060386657715,36309111.0,0.015334070494773533,-1.8386975895468283,3.3750118374948115,63.04347485102917,55.92760503584623,-0.5367483900960544,-0.6738194846239232,-1.515687859880881,-1.667886174647176,19.17809209248123,0.4305133819580078,0.1316752868213058,0.6208459854125934,0.058247097008003124,1.1834448738171837,0.3395465412102965,0.9021454296148903,-1.1223992101756295,83.33338009871184,22.23351783857406,0.28129944420229586,9,-0.43806648254394176,-0.5513591766357386,-1.5521144866943324,-1.8693351745605433,0.39274978637696023,3,0.015821675591132456,-1.0909122214952305,20.68731117248535,1.695682726514161,20.596677780151367,2.7391438013988165,20.72507667541504,0.015821675591132456
6760,2010-09-10,21.019636154174805,21.08761215209961,20.868579864501953,21.05740165710449,26142910.0,0.0007190969036428019,3.461556393022262,-0.18519038132381643,75.36763511211267,58.60646928269893,-0.4671853523305103,-0.6527950652854635,-1.4737238998968962,-1.685966603728346,19.1080404232719,0.21903228759765625,0.16792634239812898,0.5917660713195794,-0.025097637433610487,1.2086297800727692,0.28333421694298266,0.9001979256961761,-1.0880758278281775,85.55539031788298,17.408668941083164,0.3084318543765951,9,-0.4531707763671875,-0.5664634704589844,-1.5502252578735352,-1.884439468383789,0.5966777801513636,4,0.01401371989964395,-1.8386975895468283,21.00453186035156,-1.0909122214952305,20.68731117248535,1.695682726514161,20.596677780151367,0.01401371989964395
6761,2010-09-13,21.095165252685547,21.208459854125977,20.996978759765625,21.14048385620117,25789137.0,0.0035932638394284844,1.3333193038574045,1.2000000000000188,75.89926293050993,62.11623571704731,-0.475497783201579,-0.6918166148694169,-1.4937827870417735,-1.7602037282345435,19.137888482880932,0.21148109436035156,0.1974090858813966,0.6216003417968743,-0.05120747758077471,1.2944081611745233,0.285196432108048,0.9580042514857006,-1.116154357215052,84.04235027362196,8.805441245619079,0.3364039096888248,9,-0.4833822250366211,-0.596674919128418,-1.5804367065429688,-1.9561920166015625,0.21148109436035156,0,0.01396354519761478,3.461556393022262,21.019636154174805,-1.8386975895468283,21.00453186035156,-1.0909122214952305,20.68731117248535,0.01396354519761478
6762,2010-09-14,21.095165252685547,21.238670349121094,21.05740165710449,21.102718353271484,26936383.0,0.0,-3.3636989760775857,0.16666666666667973,73.72547582664954,63.93939344555018,-0.35936301800559534,-0.6489471682642289,-1.4359514187772895,-1.7580544579470576,19.36051766518255,0.18126869201660512,0.24208439050726938,0.573262023925782,-0.13320431463416327,1.2797283624857272,0.22002885464580757,0.9264951932057564,-1.0423874196957215,78.40898329550117,-0.7836948995200572,0.35323316927997306,9,-0.25679683685302734,-0.5815696716308594,-1.5577783584594727,-1.9561920166015625,0.5135955810546875,1,0.016469797038718648,1.3333193038574045,21.095165252685547,3.461556393022262,21.019636154174805,-1.8386975895468283,21.00453186035156,0.016469797038718648
6763,2010-09-15,21.155588150024414,21.261329650878906,20.98187255859375,21.080059051513672,25481969.0,0.002864300735031078,-1.0555715337939742,-9.999747474747474,72.76421011569306,65.370374180386,-0.33944603275493535,-0.6824972435595313,-1.439570364610205,-1.8157137060208974,18.812601582652235,0.27945709228515625,0.28378050996615656,0.5944100379943862,-0.16208588772583354,1.350905963714606,0.2161620751342781,0.9726580008544943,-1.007938915744088,77.77755508612154,-3.353398169058835,0.37824796286010964,9,-0.3058900833129883,-0.6306629180908203,-1.5955429077148438,-1.9561920166015625,0.24924659729003906,2,0.01642275732284748,-3.3636989760775857,21.095165252685547,1.3333193038574045,21.095165252685547,3.461556393022262,21.019636154174805,0.01642275732284748
6764,2010-09-16,21.23111724853516,21.268882751464844,20.996978759765625,21.14803504943848,27985918.0,0.003570172475240607,2.4285164564269985,1.100002525316296,79.74684893089028,67.59001203162752,-0.36318032690992297,-0.7469500771166047,-1.454298773867059,-1.8882531030909568,17.81099103114331,0.27190399169921875,0.37335352970562496,0.6385948181152372,-0.17519094013474756,1.452380576365222,0.23170193899024483,1.0454876972402296,-0.9720999725949753,90.56576803224881,6.785705759240628,0.40689287912499295,9,-0.37764263153076527,-0.7024154663085973,-1.625754356384281,-1.9864034652709996,0.13595199584960582,3,0.013874130598442669,-1.0555715337939742,21.155588150024414,-3.3636989760775857,21.095165252685547,1.3333193038574045,21.095165252685547,0.013874130598442669
6765,2010-09-17,21.27643585205078,21.389728546142575,21.14803504943848,21.32930564880371,41198643.0,0.002134536915090912,1.7826344741263207,-0.6363552882297573,78.08222653232086,69.4381180000734,-0.3546194827650275,-0.7598436349006974,-1.4428802292857448,-1.9264289716506582,17.013748771620712,0.24169349670409446,0.4084023616475143,0.6385961532592788,-0.22259799785522105,1.4997903043737786,0.20799907770203063,1.069193228816527,-0.8962347190476372,72.22237810638221,-10.022827737454548,0.43059707555724974,9,-0.3323268890380895,-0.6873111724853516,-1.6710729598999023,-2.031722068786621,0.14350509643554688,4,0.00567979503324989,2.4285164564269985,21.23111724853516,-1.0555715337939742,21.155588150024414,-3.3636989760775857,21.095165252685547,0.00567979503324989
6766,2010-09-20,21.555891036987305,21.62386703491211,21.31419944763184,21.457704544067386,37741547.0,0.013134492397117725,1.645166020398158,-1.8571377033802856,92.44443995497056,73.64911483294952,-0.5630396832675544,-0.9644205170675733,-1.6675118936872835,-2.1965615134412673,17.622202828930888,0.3474311828613281,0.426906977317806,0.8391238212585463,-0.05587176936032634,1.734119411877419,0.3916260259491118,1.286621616567981,-1.034356066144639,89.41174722956713,3.414919320610622,0.44749779530943595,9,-0.45694828033447266,-0.8496971130371094,-1.807023525238037,-2.3111772537231445,-0.17371559143066406,0,0.0028030804774057394,1.7826344741263207,21.27643585205078,2.4285164564269985,21.23111724853516,-1.0555715337939742,21.155588150024414,0.0028030804774057394
6767,2010-09-21,21.608760833740234,21.81268882751465,21.38217544555664,21.58610343933105,40306929.0,0.0024526843572465484,1.0,0.23075877073705842,91.14582853805815,78.02437808802603,-0.5109831725705156,-0.9393417412156566,-1.6640569722776348,-2.2424803291286395,18.40330162462549,0.4305133819580078,0.44842908404217496,0.811933231353759,-0.10220206930201314,1.7260685320095313,0.35486558102587296,1.2690008816816452,-0.9108527326464575,75.45450162654073,-8.408697434594941,0.4570676503278866,9,-0.30966758728027344,-0.8081560134887695,-1.8032469749450684,-2.364047050476074,-0.19637298583984375,1,-0.013981111134452884,1.645166020398158,21.555891036987305,1.7826344741263207,21.27643585205078,2.4285164564269985,21.23111724853516,-0.013981111134452884
6768,2010-09-22,21.593656539916992,21.842899322509766,21.57099723815918,21.67673683166504,40452304.0,-0.0006989893561900606,-3.235271398437268,-3.666806970283119,88.27168865423018,80.82751295504836,-0.3953709332560251,-0.8569350585797579,-1.5943205772109437,-2.2194775358508814,19.928158416979787,0.27190208435058594,0.4663929892569527,0.7262095451354966,-0.2057479323735798,1.658167022644573,0.2602308063809602,1.192188283890033,-0.6950879080674568,70.53591157729547,-12.534765109363676,0.46597873875453755,9,-0.2379169464111328,-0.7779464721679688,-1.7881426811218262,-2.348942756652832,-0.06797599792480469,2,0.000699478284065469,1.0,21.608760833740234,1.645166020398158,21.555891036987305,1.7826344741263207,21.27643585205078,0.000699478284065469
6769,2010-09-23,21.533233642578125,21.714502334594727,21.4879150390625,21.548337936401367,31562306.0,-0.0027981781236157133,-3.285683363697036,0.18180357224849625,83.63644990120588,81.74627015383649,-0.2816872459240862,-0.7379823739134004,-1.4790847986557907,-2.1540804797897017,21.11661808982953,0.22658729553222656,0.5208760592410044,0.604608345031739,-0.3337985707257438,1.5430152607892218,0.1354048871529976,1.0738118029104804,-0.44579887259654427,55.43508395345687,-25.543449151869808,0.4692034578787413,9,-0.12084770202636719,-0.7175235748291016,-1.7201666831970215,-2.2809667587280273,0.0075511932373046875,3,-0.005962824599171523,-3.235271398437268,21.593656539916992,1.0,21.608760833740234,1.645166020398158,21.555891036987305,-0.005962824599171523
6770,2010-09-24,21.58610343933105,21.75226593017578,21.525680541992188,21.67673683166504,35256664.0,0.002455265086075409,-1.1428622966196471,6.000505114282341,83.92864121889548,82.63842329699044,-0.2746341432048176,-0.715714455368957,-1.4763711632178165,-2.1970354494552105,22.380114916425583,0.22658538818359375,0.5856223620400343,0.586481094360348,-0.32346421033296124,1.4964263990536573,0.13150844201369338,1.0414537467070026,-0.34757575884383485,51.42879819330254,-26.634823505524793,0.4549726523466549,9,-0.17371749877929332,-0.7703933715820277,-1.6635203361511195,-2.2243204116821254,0.10573959350586293,4,-0.01014700015507164,-3.285683363697036,21.533233642578125,-3.235271398437268,21.593656539916992,1.0,21.608760833740234,-0.01014700015507164
6771,2010-09-27,21.80513572692871,22.016616821289066,21.54078483581543,21.601207733154297,41081337.0,0.010146911795047231,-1.930236382322735,-2.2500315669850544,94.44453797546494,84.94054131352547,-0.4273015116923595,-0.8642503255621321,-1.62858063472682,-2.4032108018256295,23.98485633445465,0.47583198547363637,0.6032091916913309,0.7326281547546394,-0.19078149294681523,1.656037802456094,0.2709233309039121,1.1943329786053667,-0.44573371803698336,66.66656645522015,-10.960908048079048,0.4617048238507274,9,-0.3058910369873047,-0.9025669097900391,-1.8504528999328613,-2.443352699279785,0.05286979675292969,0,-0.0176653235855202,-1.1428622966196471,21.58610343933105,-3.285683363697036,21.533233642578125,-3.235271398437268,21.593656539916992,-0.0176653235855202
6772,2010-09-28,21.842899322509766,21.925981521606445,21.65407943725586,21.880664825439453,36338239.0,0.0017318670268315906,3.235271398437268,-0.18519038132383064,94.2197510572113,87.3244903070275,-0.3887231610892279,-0.8071766391347666,-1.6023311622039174,-2.420169692943645,25.676319972752538,0.27190208435058594,0.5988711683239281,0.6839114189147963,-0.18352143669038057,1.5513442745199733,0.25019499111220966,1.117627846717383,-0.35205435113856964,67.14263037894267,-10.15885221892384,0.43371642780258834,9,-0.3361015319824219,-0.9403305053710938,-1.9014339447021484,-2.48111629486084,0.10574150085448863,1,-0.021092615506327683,-1.930236382322735,21.80513572692871,-1.1428622966196471,21.58610343933105,-3.285683363697036,21.533233642578125,-0.021092615506327683
6773,2010-09-29,21.684289932250977,21.88821792602539,21.608760833740234,21.835346221923828,36059405.0,-0.007261370751058593,1.1764596656194062,3.999848484848485,79.60538229835909,87.30877179230181,-0.16453295563213644,-0.5782803706657234,-1.3780405431611058,-2.2409843151532023,27.728153518504417,0.27945709228515625,0.5849788683347406,0.4618578910827651,-0.361052939067676,1.2847687212332062,0.05040247600754455,0.8733133061579856,-0.14350509643554688,37.14284683540626,-37.7682479910566,0.4114554150752206,9,-0.10196399688720348,-0.7817211151123047,-1.7428245544433594,-2.322506904602051,0.5513591766357422,2,-0.01253912787553102,3.235271398437268,21.842899322509766,-1.930236382322735,21.80513572692871,-1.1428622966196471,21.58610343933105,-0.01253912787553102
6774,2010-09-30,21.601207733154297,21.948640823364254,21.57855033874512,21.737159729003906,37470789.0,-0.003831446607486688,-3.083378930089732,0.9000088387186383,73.91312531468662,86.8455383236758,-0.026186407375945464,-0.4435842811323951,-1.2320537229391775,-2.144474427166923,28.967776747273334,0.3700904846191335,0.5823178068977626,0.33157033920288015,-0.46260850592795677,1.125749184333717,-0.06551908336253831,0.7286597617682986,0.4154090881347692,15.384316528874134,-55.776976405218534,0.3970894225654181,9,0.0642004013061559,-0.6080045700073207,-1.6842889785766602,-2.239424705505371,0.50604248046875,3,-0.0034964337223695185,1.1764596656194062,21.684289932250977,3.235271398437268,21.842899322509766,-1.930236382322735,21.80513572692871,-0.0034964337223695185
6775,2010-10-01,21.75981903076172,21.87311172485352,21.646526336669922,21.79002952575684,29398493.0,0.007342705073104749,1.3076818477616396,0.22221442801428018,75.58148753923811,84.97187694414997,-0.12183078030885142,-0.5463317932874965,-1.3389862142273543,-2.2882375939360955,30.274390755670588,0.2719039916992223,0.5861354190160455,0.43693389892577983,-0.3375442133722828,1.2114120112238425,0.049694842776748516,0.8241729550748111,0.2480364608764667,46.03183510840818,-22.529326196424243,0.3872390561490312,10,-0.06042289733886719,-0.74395751953125,-1.799471378326416,-2.398036003112793,0.2794551849365199,4,-0.010065993409073881,-3.083378930089732,21.601207733154297,1.1764596656194062,21.684289932250977,3.235271398437268,21.842899322509766,-0.010065993409073881
6776,2010-10-04,21.797582626342773,21.9637451171875,21.67673683166504,21.7824764251709,35103742.0,0.0017354737889900829,-1.5333344557055792,-0.500031567649414,76.27126382335778,83.31914753140548,-0.13600766888601967,-0.5266265846159364,-1.3242971094663574,-2.3129534897928252,32.123560119939384,0.28700828552246094,0.5744811821937645,0.4210721969604485,-0.32719977097922737,1.1693441649001244,0.04693621299061235,0.7952081809302847,0.20168676223755,56.86273538892673,-10.020950647380566,0.3741359839698378,10,-0.04531669616699219,-0.7817211151123047,-1.7182769775390625,-2.4357995986938477,0.2416915893554652,0,-0.004850977987718275,1.3076818477616396,21.75981903076172,-3.083378930089732,21.601207733154297,1.1764596656194062,21.684289932250977,-0.004850977987718275
6777,2010-10-05,22.17522621154785,22.228097915649414,21.88821792602539,21.918428421020508,38103661.0,0.01732502138786196,-1.1428743220654907,16.99949494949495,80.82199047061157,82.49140328878119,-0.4747756737108624,-0.8220949093574816,-1.6542448173269833,-2.674256152035973,34.25770478056323,0.4305152893066406,0.5801542732853946,0.7197883605957038,-0.01502907292536193,1.4546057941167696,0.35237964383517095,1.0871970773562367,-0.5966758728027308,91.86022610483037,25.26586232444184,0.3674087167605337,10,-0.31721973419189453,-1.053624153137207,-2.0789270401000977,-2.813443183898926,-0.23413848876953125,1,-0.014305183849760095,-1.5333344557055792,21.797582626342773,1.3076818477616396,21.75981903076172,-3.083378930089732,21.601207733154297,-0.014305183849760095
6778,2010-10-06,21.61631393432617,21.94108772277832,21.32930564880371,21.94108772277832,64920751.0,-0.02520435516146513,2.7674350315665834,-1.2647063192608357,59.01062246351188,79.75520024014851,0.09799362084359231,-0.2002842160830589,-1.0577741925613608,-2.0979867746880636,35.52109280148929,0.8459205627441406,0.520827797557665,0.11442594528197958,-0.5275290213849573,0.7563809119489164,-0.20655153805148885,0.435403428615448,0.6117839813232457,31.93266076150258,-30.322900339970158,0.32097748333346854,10,0.16238784790039418,-0.4947118759155238,-1.4784736633300746,-2.2545309066772425,0.15860939025879262,2,0.015373892609431339,-1.1428743220654907,22.17522621154785,-1.5333344557055792,21.797582626342773,1.3076818477616396,21.75981903076172,0.015373892609431339
6779,2010-10-07,21.33685874938965,21.69939613342285,21.16314125061035,21.638973236083984,42096050.0,-0.01292797586977823,1.5357221773775327,0.9302305094699649,51.27388714322595,76.12689423174079,0.38740320672988915,0.11103757172243434,-0.7444510632845116,-1.8070853976832524,35.6297973025909,0.5362548828125,0.46413172738876085,-0.1816455841064446,-0.7854674163974593,0.4221762481845701,-0.4835565002519502,0.12026533203906098,0.8912391662597656,16.312165976530597,-42.836865219242995,0.30191091614550686,10,0.3587608337402344,-0.00377655029296875,-1.1933541297912598,-1.9750757217407227,0.15860939025879262,3,0.04212383697402422,2.7674350315665834,21.61631393432617,-1.1428743220654907,22.17522621154785,-1.5333344557055792,21.797582626342773,0.04212383697402422
6780,2010-10-08,21.31419944763184,21.43504524230957,21.042295455932614,21.427492141723636,33076433.0,-0.0010619792737043277,5.117650554086968,0.3749992108336753,44.28570913197044,70.55369102690807,0.41061765492210966,0.16537518039224963,-0.6831060268918776,-1.770824727306966,35.59521235042139,0.3927497863769567,0.4216641594878894,-0.21903305053710653,-0.7847903862477814,0.34672428517356835,-0.5019117183924422,0.06384561731822913,0.8713002014160125,22.929956796021774,-31.053003720291454,0.2828786678553366,10,0.32099723815917613,0.018882751464840197,-1.1159362792968786,-1.9146518707275426,0.3096675872802699,4,0.037207626208983546,1.5357221773775327,21.33685874938965,2.7674350315665834,21.61631393432617,-1.1428743220654907,22.17522621154785,0.037207626208983546
6781,2010-10-11,21.389728546142575,21.4879150390625,21.291540145874023,21.291540145874023,19050506.0,0.003543604754957297,-2.9999611492064724,-0.8666790127613411,44.876338962239466,65.07108968302232,0.3016924270593435,0.11915463752688638,-0.7163262114027766,-1.8319339724346904,35.3160698276135,0.19637489318847656,0.39019450489853824,-0.15823211669922088,-0.6903062250740675,0.3738419916756257,-0.4242691708866424,0.10780493748820064,0.7271788513183637,29.299407111445593,-21.06009111706273,0.26603705418742324,10,0.24546813964844105,-0.056646347045894885,-1.1914653778076136,-1.9901809692382777,-0.060422897338863635,0,0.030367176851003208,5.117650554086968,21.31419944763184,1.5357221773775327,21.33685874938965,2.7674350315665834,21.61631393432617,0.030367176851003208
6782,2010-10-12,21.442598342895508,21.525680541992188,21.24622344970703,21.351964950561523,32228808.0,0.0024717376211147446,1.1764758311298613,0.9230560034189033,46.52775585649097,61.395797856148086,0.20793507378143872,0.09870910204328354,-0.7412271893809006,-1.8625736406528688,34.8905245703251,0.27945709228515625,0.3535172802763782,-0.12273397445678569,-0.6136580477396265,0.36819009882605513,-0.3681960110982061,0.12272806218463472,0.6098323380737298,44.53786505837985,-3.1343948625554034,0.2454620366414209,10,0.1925983428955078,-0.07930469512939453,-1.2443351745605469,-2.043050765991211,-0.32477378845214844,1,0.02782665902989434,-2.9999611492064724,21.389728546142575,5.117650554086968,21.31419944763184,1.5357221773775327,21.33685874938965,0.02782665902989434
6783,2010-10-13,21.50302124023437,21.661630630493164,21.457704544067386,21.56344413757324,27429573.0,0.002817890647981214,-1.7000012626742982,-0.6666736815522539,49.30553363426867,58.661621002768314,0.1330911029700168,0.06919738488967297,-0.7748373317731811,-1.8988627827719924,34.93641513533855,0.21903228759765625,0.27755357040109985,-0.0796827316284201,-0.5326815157036151,0.3733160524467749,-0.3061821236660194,0.14681666040917918,0.4888013272326681,70.11494586514142,22.45698363360399,0.2264993920375977,10,0.13217544555664418,-0.10196304321288707,-1.1820235252380336,-2.1034736633300746,-0.022657394409176135,2,0.020372322458775294,1.1764758311298613,21.442598342895508,-2.9999611492064724,21.389728546142575,5.117650554086968,21.31419944763184,0.020372322458775294
6784,2010-10-14,21.525680541992188,21.62386703491211,21.41238784790039,21.51812744140625,23544030.0,0.0010537729328665701,1.0740768453739384,-0.12500394583162347,48.591549921972685,55.66273904529438,0.11017799131386852,0.07350622071064095,-0.7686503347801761,-1.8919464460252158,34.903083970786895,0.21147918701171875,0.19799309786182917,-0.07175159454345703,-0.494782659252202,0.35127947016528793,-0.2832671268978295,0.13976393781091545,0.4091703987827877,78.04902836377087,29.592924153739588,0.21151553235437312,10,0.10951614379882812,-0.01888275146484375,-1.1933536529541016,-2.1261329650878906,-0.13595199584961293,3,0.011578857268022436,-1.7000012626742982,21.50302124023437,1.1764758311298613,21.442598342895508,-2.9999611492064724,21.389728546142575,0.011578857268022436
6785,2010-10-15,21.39728164672852,21.684289932250977,21.29909324645996,21.661630630493164,46679076.0,-0.005964916882102211,1.4878075821502263,-34.9987373737369,40.07355023317526,51.640770868607426,0.20310108595911558,0.22284832884199446,-0.614737300073859,-1.7330917020164414,34.39099626305428,0.3851966857910156,0.15286459099624494,-0.20619277954101278,-0.6130624746338071,0.20067691555178158,-0.40962762708740996,-0.0027579319946156033,0.4840159649559155,34.48293878688477,-11.18760262201883,0.20343484754639685,10,0.23791503906249645,0.15105724334716442,-0.8874626159668004,-1.8202419281005895,-0.030212402343753553,4,0.004588736762968004,1.0740768453739384,21.525680541992188,-1.7000012626742982,21.50302124023437,1.1764758311298613,21.442598342895508,0.004588736762968004
6786,2010-10-18,21.61631393432617,21.67673683166504,21.442598342895508,21.442598342895508,20950182.0,0.010236453920357658,-1.695653128671344,-0.6571449186478543,44.932447420238695,47.653043863010446,-0.04955998869521139,0.009038269612371863,-0.8003144253885743,-1.9177939482479296,33.283697829986025,0.2794551849365199,0.12338541426694505,0.009818363189694423,-0.396460549157009,0.41609727553639786,-0.19332109298365552,0.21295781936304436,0.21464354801315721,84.48272108606503,39.81276516640252,0.20313945617335122,10,-0.12462234497069957,-0.011328697204586291,-1.1064949035644496,-2.0392742156982386,-0.44561958312987926,0,0.00034941667709342816,1.4878075821502263,21.39728164672852,1.0740768453739384,21.525680541992188,-1.7000012626742982,21.50302124023437,0.00034941667709342816
6787,2010-10-19,21.3066463470459,21.50302124023437,21.14803504943848,21.49546813964844,42080957.0,-0.014325642578151387,2.4814856383924493,-1.0869593860140747,42.08860708914246,45.77281993252495,0.1385081921307183,0.31084909363341495,-0.46789190165954864,-1.5812783569884168,31.74158424848299,0.4682788848876882,0.0668389580400337,-0.28474349975585866,-0.7125624240815753,0.143075424569858,-0.4986529619187152,-0.07083403759300211,0.4769914137090261,29.57759503755929,-15.381708245017379,0.2139094621628575,10,0.06419944763183594,0.2983388900756836,-0.7515096664428711,-1.6842889785766602,-0.05286979675292969,1,0.0010634851392723466,-1.695653128671344,21.61631393432617,1.4878075821502263,21.39728164672852,1.0740768453739384,21.525680541992188,0.0010634851392723466
6788,2010-10-20,21.608760833740234,21.65407943725586,21.374622344970703,21.38217544555664,29850242.0,0.014179354262207733,-1.3125098645790587,-1.1999959594734968,50.14493199176084,45.64738047125105,-0.1841563860045703,0.010460518387105822,-0.7469240801002073,-1.850535765430159,29.868402364951635,0.34743309020996094,0.0084361532640429,0.016615772247313032,-0.41127332020986884,0.4445048647044949,-0.19732877398127968,0.23056031847590575,0.13039638872535164,85.91544787161384,35.677789958713426,0.21394454622859116,10,-0.2454681396484375,-0.0037755966186523438,-0.9327788352966309,-1.9712982177734375,-0.5135955810546875,2,-0.02271931662690807,2.4814856383924493,21.3066463470459,-1.695653128671344,21.61631393432617,1.4878075821502263,21.39728164672852,-0.02271931662690807
6789,2010-10-21,21.404834747314453,21.601207733154297,21.21601104736328,21.31419944763184,41232670.0,-0.009437194848645247,-1.684184293945254,0.40000505067509123,43.30484719939904,45.538395812076445,0.03400177162627571,0.21531329343022776,-0.5106088966187983,-1.6149666538891978,28.5022546303476,0.3927497863769531,-0.1095508044755853,-0.1808903694152839,-0.6162881652809062,0.2545074264503384,-0.3985892673480933,0.036808528517525474,0.2925107691591542,47.887619508308326,-2.7629923270900534,0.2176988979328108,10,0.011327743530273438,0.2077035903930664,-0.7175230979919434,-1.75604248046875,-0.48338508605956676,3,0.0035285999355925135,-1.3125098645790587,21.608760833740234,2.4814856383924493,21.3066463470459,-1.695653128671344,21.61631393432617,0.0035285999355925135
6790,2010-10-22,21.367069244384766,21.457704544067386,21.25377655029297,21.39728164672852,23927460.0,-0.0017643445219508447,1.6999924240510325,-0.33334034807135005,41.88034249527123,45.205507315746644,0.08946358812310962,0.24857237278172306,-0.44290373943852757,-1.5508833680480123,26.9754659297459,0.20392799377441762,-0.15372267067205314,-0.20770416259765767,-0.6539457402017348,0.23853741500641945,-0.43082495139969623,0.01541662620438089,0.2909732684563835,41.42868481052805,-8.087647132366051,0.22312078880203837,10,0.04909324645996094,0.26812744140625,-0.6759810447692871,-1.7145004272460938,-0.3776435852050781,4,0.00106047776129925,-1.684184293945254,21.404834747314453,-1.3125098645790587,21.608760833740234,2.4814856383924493,21.3066463470459,0.00106047776129925
6791,2010-10-25,21.419940948486328,21.54078483581543,21.344411849975586,21.51812744140625,23710986.0,0.002474448109698324,1.7368812802381839,3.2498737373733553,33.76627422942599,43.78756491273942,0.04618505640939574,0.1742996446248135,-0.46606504073071875,-1.5771038624887126,24.699066357704947,0.19637298583984375,-0.15692675153353264,-0.13557271957397532,-0.5731166740344271,0.3019712348864765,-0.3543446968042012,0.08319925765625058,0.20115674094030922,53.7316301877402,9.176126620799145,0.2187719772302251,10,-0.0037784576416015625,0.2152557373046875,-0.6533241271972656,-1.706949234008789,-0.0604248046875,0,-0.00246834032963561,1.6999924240510325,21.367069244384766,-1.684184293945254,21.404834747314453,-1.3125098645790587,21.608760833740234,-0.00246834032963561
6792,2010-10-26,21.38217544555664,21.548337936401367,21.344411849975586,21.427492141723636,28256411.0,-0.001763100235454007,-2.375033540098174,0.461536967248181,43.51466380392473,43.144134931590095,0.08323082853424069,0.1852784347405212,-0.3967109969538285,-1.505038536487067,22.2897130508777,0.20392608642578125,-0.13968189835044242,-0.15030202865600728,-0.5723782709233376,0.27177421361132303,-0.36134014978967244,0.06073609247765788,0.20419410986035658,37.93115459303186,-7.881450447176931,0.21103812113366477,10,0.03398704528808594,0.253021240234375,-0.47960710525512695,-1.4312686920166016,0.181268692016598,1,-0.009890532181761613,1.7368812802381839,21.419940948486328,1.6999924240510325,21.367069244384766,-1.684184293945254,21.404834747314453,-0.009890532181761613
6793,2010-10-27,21.41238784790039,21.457704544067386,21.208459854125977,21.344411849975586,32898487.0,0.0014129713985686632,2.1428743220653947,-1.500021044656644,52.4271916070989,43.570317341048565,0.043370985799224826,0.14087405123221686,-0.4021241348004949,-1.5022361748305784,20.167971694861127,0.2492446899414098,-0.12763009759230215,-0.10649452209472798,-0.5254864555981413,0.31249741140868537,-0.31599048884643466,0.10300144465697869,0.14133726154754456,51.92338511895801,2.280891759486977,0.20949596675170756,10,0.0037746429443359375,0.222808837890625,-0.36253881454467773,-1.2537775039672852,0.10573959350585938,2,-0.007407454915074996,-2.375033540098174,21.38217544555664,1.7368812802381839,21.419940948486328,1.6999924240510325,21.367069244384766,-0.007407454915074996
6794,2010-10-28,21.525680541992188,21.631420135498047,21.457704544067386,21.555891036987305,28825069.0,0.005290988323981116,-1.0909122214952771,-0.44442885602850807,56.42203057034129,45.38681515628924,-0.07813884233595658,0.0228020007597749,-0.496337985895714,-1.5893589936128691,17.566186654482657,0.21903228759765625,-0.12031307618822495,0.01057453155517507,-0.40665093406324004,0.4277999971735902,-0.1980382012540325,0.21918726436438263,-0.48338508605957387,75.00011273804638,21.070747252289266,0.20861273280920825,10,-0.11329460144042969,0.10951614379882812,-0.4399557113647461,-1.3519649505615234,-0.15105819702148438,3,-0.020000077975086294,2.1428743220653947,21.41238784790039,-2.375033540098174,21.38217544555664,1.7368812802381839,21.419940948486328,-0.020000077975086294
6795,2010-10-29,21.54078483581543,21.62386703491211,21.427492141723636,21.46525764465332,28039275.0,0.0007016871682070658,-1.5999898987348917,-2.5000315676494727,54.76186754051062,46.47897294743057,-0.07906057592866844,-0.010069415622631084,-0.48424635947967687,-1.577095719744328,14.862448771284686,0.196374893188473,-0.12448258483993513,0.036630535125731,-0.3647466504795567,0.4380077207310187,-0.16405805767691461,0.23731912792837662,-0.4867068862915076,78.5712030953358,20.637083714829302,0.2006885928026445,10,-0.13972759246826172,0.09441184997558594,-0.42673683166503906,-1.3670692443847656,0.015106201171875,4,-0.028751746014879953,-1.0909122214952771,21.525680541992188,2.1428743220653947,21.41238784790039,-2.375033540098174,21.38217544555664,-0.028751746014879953
6796,2010-11-01,21.691843032836914,21.820241928100586,21.62386703491211,21.77492332458496,34391694.0,0.00701265985305799,1.2608533345044906,-1.1000050507601393,57.3990945061118,48.18013821598272,-0.2439301303614947,-0.17861311778808187,-0.5931311692281582,-1.7061424092856328,11.962703037642374,0.27945709228515625,-0.12493575366425702,0.19297571182250906,-0.19467854247029948,0.5806299661153176,-0.0008514153238969868,0.3868028389689151,-0.6262182395935092,79.01231488698363,18.582940453508186,0.1938271271464047,11,-0.1774921417236328,-0.05664634704589844,-0.5777950286865234,-1.51812744140625,-0.06797599792480469,0,-0.032381636387185386,-1.5999898987348917,21.54078483581543,-1.0909122214952771,21.525680541992188,2.1428743220653947,21.41238784790039,-0.032381636387185386
6797,2010-11-02,21.85800552368164,21.986404418945312,21.842899322509766,21.865558624267575,24743574.0,0.007660137065955697,-6.59979797979798,0.09091326507181545,59.91558798583275,49.26576665976849,-0.36169339085622454,-0.38974177549963684,-0.7152939112951415,-1.847294708950006,8.563373091944896,0.29456138610839844,-0.08878574848938214,0.37499923706054616,0.09204579074651775,0.6579526833745746,0.23352251390353373,0.5164759602175586,-0.7621960450439502,83.49510992553945,23.287463317221025,0.14147672315701373,11,-0.2605733871459961,-0.222808837890625,-0.6570987701416016,-1.5974311828613281,-0.09063339233398438,1,-0.022805803546107284,1.2608533345044906,21.691843032836914,-1.5999898987348917,21.54078483581543,-1.0909122214952771,21.525680541992188,-0.022805803546107284
6798,2010-11-03,21.948640823364254,21.986404418945312,21.72205352783203,21.91087532043457,25442778.0,0.004146549399688615,3.6666891141115863,-5.000000000001881,61.38209337347853,51.274349567999536,-0.44594216490492045,-0.47874914390277823,-0.7655693221247297,-1.9106917123510279,7.50879833880016,0.26435089111328125,-0.07627626059496251,0.4490181922912555,0.10144915014669564,0.7965872344358154,0.2752336712189738,0.6228027133635372,-0.7993956483081064,93.24337698059182,33.83464653779086,0.17378452107228007,11,-0.35120868682860973,-0.31344413757323863,-0.7439575195312464,-1.6880664825439418,-0.12839889526366832,2,-0.01754991067059497,-6.59979797979798,21.85800552368164,1.2608533345044906,21.691843032836914,-1.5999898987348917,21.54078483581543,-0.01754991067059497
6799,2010-11-04,22.23564910888672,22.273414611816406,21.97885131835937,22.07703971862793,30305036.0,0.013076358022905188,1.5161253533403694,4.1998484848488795,70.78648390977673,54.48614305850015,-0.6735352559004539,-0.7325268614612881,-1.012189837417715,-2.172978336348571,7.320592588288208,0.324773788452152,-0.021250070351619854,0.6910869598388665,0.22122206887372187,1.160951850804011,0.45615451435629595,0.926019405321437,-1.0361743791972202,95.53558342934834,31.611789852715425,0.23493244548257156,11,-0.49471187591552734,-0.577794075012207,-0.993201732635498,-1.9750747680664062,-0.4984893798828125,3,-0.03226897780077409,3.6666891141115863,21.948640823364254,-6.59979797979798,21.85800552368164,1.2608533345044906,21.691843032836914,-0.03226897780077409
6800,2010-11-05,22.107250213623047,22.25830841064453,22.001510620117188,22.250755310058594,23969564.0,-0.005774461300181111,2.238076913826691,-0.9047704943660786,62.745080562900576,57.706010428886216,-0.4795275456443875,-0.5709407099422208,-0.8394361639981156,-2.0201122307208763,7.5495977886467225,0.25679779052734375,-0.012422393652851582,0.5230355262756348,0.00376960052687636,1.0423014520243932,0.2634025634012538,0.7826684891500157,-0.8218602933633967,74.418440757598,12.554263492784138,0.2596329628743794,11,-0.36631298065185547,-0.44939517974853516,-0.7779445648193324,-1.8466758728027344,0.0528717041015625,4,-0.03313971034719099,1.5161253533403694,22.23564910888672,3.6666891141115863,21.948640823364254,-6.59979797979798,21.85800552368164,-0.03313971034719099
6801,2010-11-08,22.03927421569824,22.07703971862793,21.91087532043457,21.97885131835937,20107853.0,-0.0030748282698188634,1.4444226209681799,-0.4210505329753582,71.7488398218001,60.843141097539025,-0.35141534878205505,-0.4762235384772424,-0.7328245013020869,-1.9284189109936314,7.506077619887811,0.19637489318847656,0.035293025256962096,0.42258224487304474,-0.12589604605420845,0.9710605358002979,0.14834309940941992,0.6968213903366696,-0.674842320114049,57.53410914927704,-8.066525685595906,0.2742391454636262,11,-0.29833698272704723,-0.3814191818237269,-0.6816453933715785,-1.691842079162594,-0.037763595581051135,0,-0.02193280840285694,2.238076913826691,22.107250213623047,1.5161253533403694,22.23564910888672,3.6666891141115863,21.948640823364254,-0.02193280840285694
6802,2010-11-09,22.03927421569824,22.107250213623047,21.948640823364254,22.04682731628418,25995681.0,0.0,1.4705725066104716,-0.12500394583168228,65.57373882060374,62.30386856570624,-0.27759583943007726,-0.4524262230610141,-0.685844114691367,-1.9027724464405793,7.658798020646618,0.15860939025879262,0.09530905575879345,0.392748451232908,-0.18022185693960324,0.9657187594054193,0.10626329714665061,0.6792336053191654,-0.6021237028154722,57.53410914927704,-5.269769734946507,0.28648515408625574,11,-0.1888208389282191,-0.3814191818237269,-0.6552104949951136,-1.4539260864257777,0.03776550292969105,1,-0.01884849640330899,1.4444226209681799,22.03927421569824,2.238076913826691,22.107250213623047,1.5161253533403694,22.23564910888672,-0.01884849640330899
6803,2010-11-10,21.94108772277832,21.9637451171875,21.684289932250977,21.956193923950195,28461366.0,-0.0044550692531417635,17.501704760702108,1.9999999999990592,71.00584111974968,63.92429196008494,-0.10787012873415591,-0.3370172112575389,-0.5505890799721485,-1.7793706721408782,7.0498115433508675,0.3549842834472621,0.17459390007692122,0.2726586341857917,-0.3106133008367813,0.8559305692083647,-0.018977333325494783,0.5642946016970782,-0.43703608198086386,43.58971868514687,-20.229307524358127,0.29163596751128723,11,-0.09063434600830078,-0.2832326889038086,-0.45128345489501953,-1.2160120010375977,0.12084579467773082,2,-0.007917364609518418,1.4705725066104716,22.03927421569824,1.4444226209681799,22.03927421569824,2.238076913826691,22.107250213623047,-0.007917364609518418
6804,2010-11-11,21.77492332458496,21.986404418945312,21.714502334594727,21.865558624267575,28328569.0,-0.0075732069573221095,-1.5714543404735062,5.999873737373502,64.5160677167129,65.00809197966296,0.10880994506795716,-0.15939503030437407,-0.35631440764960587,-1.5877364585322447,6.610267054211446,0.27190208435058594,0.2256763817797669,0.09403209686279368,-0.4870443977642047,0.6751085914897921,-0.19650615045070552,0.3845703441762929,-0.2093226461059885,15.789281311575639,-48.76091688209924,0.29053824731349837,11,0.17371749877929688,-0.11706829071044922,-0.3247714042663574,-0.9667654037475586,0.22658729553222656,3,0.002081229074384794,17.501704760702108,21.94108772277832,1.4705725066104716,22.03927421569824,1.4444226209681799,22.03927421569824,0.002081229074384794
6805,2010-11-12,21.49546813964844,21.72205352783203,21.291540145874023,21.69939613342285,34971342.0,-0.012833807989624524,2.4545704993304,2.249984216839629,52.31476826596405,64.44316684186879,0.42595462827588193,0.1346993029280732,-0.05263408910528966,-1.2851426832393678,6.861145375141006,0.4833831787109375,0.2524956540052514,-0.190332412719723,-0.7629170031474821,0.3822521777080361,-0.47662470793360256,0.09595988249415655,0.7779464721679652,25.000058456696884,-39.22831001900061,0.28629229521387917,11,0.2870092391967738,0.16238689422607067,0.018882751464840197,-0.6419935226440465,0.46072578430175426,4,0.011243839296045222,-1.5714543404735062,21.77492332458496,17.501704760702108,21.94108772277832,1.4705725066104716,22.03927421569824,0.011243839296045222
6806,2010-11-15,21.62386703491211,21.820241928100586,21.50302124023437,21.57099723815918,30658014.0,0.005973300717598162,-2.3600008081052075,-0.2592571808038056,57.017539973328994,64.12116150714614,0.3206154512323529,0.007267909910410708,-0.15579035964625731,-1.3847181418353713,7.00325739058295,0.3247737884521449,0.26820247029467126,-0.06231117248535156,-0.6347127256313811,0.510090380660678,-0.34851194905836635,0.22388960408766323,0.6299100875854506,40.74081002275135,-25.706321330335058,0.286200776573014,11,0.15861034393310547,0.08685779571533203,-0.13972759246826172,-0.7703924179077148,0.3776435852050781,0,0.024799212922772096,2.4545704993304,21.49546813964844,-1.5714543404735062,21.77492332458496,17.501704760702108,21.94108772277832,0.024799212922772096
6807,2010-11-16,21.32930564880371,21.525680541992188,21.17069435119629,21.49546813964844,33728238.0,-0.013622049452710061,2.1333282827007416,-3.142862296619714,47.908726992348136,62.62412079813165,0.5948486092751359,0.3200215873872274,0.16525058383684055,-1.0596179803479266,7.390085647793065,0.4531726837158203,0.2813453237399699,-0.3580055236816406,-0.9273254732366851,0.21131442587340388,-0.6426654984591629,-0.07334554890411837,0.9052267341613778,19.444567853025834,-46.82220127823041,0.2846599747775221,11,0.3927488327026367,0.38141918182373047,0.15483379364013672,-0.4758310317993164,0.7250747680664098,1,0.03151555809559037,-2.3600008081052075,21.62386703491211,2.4545704993304,21.49546813964844,-1.5714543404735062,21.77492332458496,0.03151555809559037
6808,2010-11-17,21.11782455444336,21.32930564880371,21.095165252685547,21.28398895263672,32129111.0,-0.009915048236566193,-1.214271541694475,1.000011478815824,40.217361468205496,59.22755163795707,0.7555376364610247,0.5194706886639153,0.3983779257386928,-0.8204474204070706,8.395325740409218,0.23414039611816406,0.2723346554867554,-0.5449398040771491,-1.1682904538067405,0.07841084565244216,-0.8566151289419466,-0.23326447921235172,1.0741543072509785,2.5424490547140173,-60.032859314954415,0.31167532486479604,11,0.5589122772216797,0.5664653778076172,0.3814206123352051,-0.26434993743896484,0.9743213653564453,2,0.04542206332435628,2.1333282827007416,21.32930564880371,-2.3600008081052075,21.62386703491211,2.4545704993304,21.49546813964844,0.04542206332435628
6809,2010-11-18,21.480363845825195,21.49546813964844,21.291540145874023,21.291540145874023,25935704.0,0.017167454462327925,-1.159983029960239,-1.136366766913841,48.75780538035985,57.6734099510081,0.30686428220068507,0.17168221052424215,0.051917383365239544,-1.1469986687281875,8.728191412749553,0.3776435852050817,0.25177744742813246,-0.1861769676208489,-0.8038373554717246,0.43148342023002684,-0.49500716154628677,0.12265322630458897,0.6458061993286144,53.12522195244497,-7.119923447062284,0.30883019392543826,11,0.12084388732910156,0.20392608642578125,0.03776359558105469,-0.47205448150634766,0.5966758728027344,3,0.027074479548161223,-1.214271541694475,21.11782455444336,2.1333282827007416,21.32930564880371,-2.3600008081052075,21.62386703491211,0.027074479548161223
6810,2010-11-19,21.389728546142575,21.510574340820312,21.23111724853516,21.43504524230957,25675802.0,-0.004219448996914288,1.8461590761191204,-0.23999474736865253,43.63058477420426,54.549159390164114,0.3185103263303475,0.2783745355729863,0.15742281989630413,-1.0172808899595687,9.134201264244988,0.2794570922851527,0.21554021373187382,-0.27794523239136026,-0.893371797915556,0.33748133313283546,-0.5856585151534581,0.029768050370737598,0.6745812114631384,40.62512330691338,-16.53368271131373,0.3077132827620976,11,0.2114791870117223,0.294561386108402,0.18126869201660512,-0.3814191818237269,0.7477340698242259,4,0.02860167545627612,-1.159983029960239,21.480363845825195,-1.214271541694475,21.11782455444336,2.1333282827007416,21.32930564880371,0.02860167545627612
6811,2010-11-22,21.367069244384766,21.39728164672852,21.185800552368164,21.389728546142575,26210169.0,-0.0010593543395807092,10.19969696969505,0.5000210446566441,38.98307261125556,51.59464092245876,0.26349958705457865,0.3129129372534294,0.19256064432702047,-0.9570830600990661,9.913230380079895,0.21148109436035512,0.12602904970153972,-0.2979609489440911,-0.9183027194968005,0.32238082160861836,-0.608131834220444,0.012209936332261861,0.6390918429257368,63.157801465571474,8.944933190521674,0.31017088527635384,11,0.17371559143066406,0.31722068786621094,0.22469854354858398,-0.35875988006591797,0.7854995727539062,0,0.027571618401538656,1.8461590761191204,21.389728546142575,-1.159983029960239,21.480363845825195,-1.214271541694475,21.11782455444336,0.027571618401538656
6812,2010-11-23,21.17069435119629,21.261329650878906,21.080059051513672,21.22356414794922,25019628.0,-0.009190539467179515,1.8235119357090865,2.333249158249524,33.333333333333385,47.40880672396806,0.3617514916866327,0.5192542818157335,0.39938944687811784,-0.7233274432785493,10.859699931101954,0.28701019287109375,0.05556160080989514,-0.4837617874145508,-1.1310294839594874,0.16350590913038587,-0.8073956356870191,-0.16012793914208245,0.7808069860367155,21.052748168035656,-27.057159273679126,0.3236338482724677,11,0.3625373840332031,0.50604248046875,0.37764406204223633,-0.1623849868774414,1.0196380615234375,1,0.03924369485188617,10.19969696969505,21.367069244384766,1.8461590761191204,21.389728546142575,-1.159983029960239,21.480363845825195,0.03924369485188617
6813,2010-11-24,21.25377655029297,21.321752548217773,21.208459854125977,21.24622344970703,23219650.0,0.003924396513333317,-1.7273061205748657,-0.14286229661964717,26.950410499620233,43.234844810957775,0.19100780620551205,0.44657625260332523,0.32599420792445244,-0.7696134906288208,11.292047206114601,0.15105819702148438,-0.029836206773499185,-0.3927490234374993,-1.0561894479466147,0.27069140107161616,-0.7244692356920588,-0.06102881118293979,0.6280094040824906,40.35106373552372,-1.6871185224767444,0.33172021225455783,11,0.19637393951416016,0.4229602813720703,0.23413896560668945,-0.2454671859741211,1.1555900573730469,2,0.037668781577837596,1.8235119357090865,21.17069435119629,10.19969696969505,21.367069244384766,1.8461590761191204,21.389728546142575,0.037668781577837596
6814,2010-11-26,21.095165252685547,21.21601104736328,21.072507858276367,21.14803504943848,10568830.0,-0.007462734786549574,-1.9231307185733435,-6.999747474747945,26.57347103117972,40.37470067375951,0.27161880523435755,0.6021534253979652,0.4902142115540684,-0.5737900150448105,12.539827200666156,0.18126869201660156,-0.10781262972208694,-0.5298345565795906,-1.2363240538541689,0.17665494069498777,-0.8830793052168815,-0.17658980794229961,0.7224825494609703,5.172136036887227,-31.41645973129339,0.35324474863728933,11,0.3512096405029297,0.5777959823608398,0.3889737129211426,-0.08685588836669922,1.4728107452392578,4,0.04726109775259224,-1.7273061205748657,21.25377655029297,1.8235119357090865,21.17069435119629,10.19969696969505,21.367069244384766,0.04726109775259224
6815,2010-11-29,20.921449661254886,21.049848556518555,20.762840270996094,21.03474235534668,32401193.0,-0.008234853311165469,2.9999734176878703,2.142862296619436,25.333384962195893,36.85423900585583,0.39710705075716746,0.7663838542385655,0.6661745804608685,-0.3663889521108352,13.999285734155636,0.3323249816894531,-0.1971279819520575,-0.6725833892822237,-1.4457609807083145,0.10059420214386705,-1.059172184995269,-0.28599459356917833,0.8216841465046159,24.999849682831194,-8.570007094113908,0.3865887957130458,11,0.22281074523925426,0.5966777801513636,0.5929007530212367,0.08685970306396129,1.722055435180664,0,0.05523470295240185,-1.9231307185733435,21.095165252685547,-1.7273061205748657,21.25377655029297,1.8235119357090865,21.17069435119629,0.05523470295240185
6816,2010-11-30,20.989425659179688,21.095165252685547,20.79305076599121,20.98187255859375,33843161.0,0.0032491055364431976,1.7586296980041103,-0.06666891141116071,27.50814192488579,34.58750733169335,0.2566620758138889,0.6778395304385221,0.5922704752931587,-0.4030777669856249,15.026023831662568,0.30211448669433594,-0.2719255145477355,-0.5694865226745591,-1.3865262162477379,0.2475531708986196,-0.9780063694611485,-0.16096667588796976,0.6360729241682073,40.540420638089486,9.588713245924055,0.40851984678659004,11,0.14728164672851562,0.5287017822265625,0.5362539291381836,0.018883705139160156,1.0271911621093786,1,0.05469596812359767,2.9999734176878703,20.921449661254886,-1.9231307185733435,21.095165252685547,-1.7273061205748657,21.25377655029297,0.05469596812359767
6817,2010-12-01,21.359516143798828,21.38217544555664,21.17069435119629,21.238670349121094,31224554.0,0.01763223494670907,1.5454441102871967,15.999494949494949,38.84059053069142,34.43453278308068,-0.12146581567230896,0.28299810782874246,0.21872573013115826,-0.7395319782598548,15.185798460208405,0.3927497863769531,-0.30085861195545505,-0.1744715690612786,-0.9834681156580629,0.6345249775355057,-0.578969842359669,0.2300267042371118,0.16246344206685137,96.34135074374058,64.22105058342197,0.40449827329839144,12,-0.222808837890625,0.15861129760742188,0.16616344451904297,-0.35120677947998047,0.43051338195801137,2,0.037128775202620146,1.7586296980041103,20.989425659179688,2.9999734176878703,20.921449661254886,-1.9231307185733435,21.095165252685547,0.037128775202620146
6818,2010-12-02,21.56344413757324,21.638973236083984,21.3066463470459,21.3066463470459,29761269.0,0.009547406991876839,-1.5882379155649307,2.125003945831594,46.00002886086169,34.1281131698031,-0.28556543420559777,0.05136607156435247,0.01412884858156005,-0.9096229710927979,15.532543344366006,0.33232688903808594,-0.34775507836907593,0.048716259002681284,-0.7367128712379554,0.8341453892433179,-0.34399830611763704,0.4414308241229996,-0.8006038665771449,91.3792653032786,54.83060895016202,0.39271456512031777,12,-0.3625373840331996,-0.045316696166988635,-0.03776454925536754,-0.555134773254391,-0.1586093902587855,3,0.029071806486338003,1.5454441102871967,21.359516143798828,1.7586296980041103,20.989425659179688,2.9999734176878703,20.921449661254886,0.029071806486338003
6819,2010-12-03,21.51812744140625,21.525680541992188,21.3066463470459,21.43504524230957,30402615.0,-0.0021015518614684314,3.461508576312671,0.3235315963041133,50.470232836501395,34.8880740656139,-0.2618667198311826,0.04234258793495371,0.06018419058467117,-0.8305098699255957,15.03896000204083,0.2567977905273402,-0.35546804353604955,0.0392756462097168,-0.6692903085314832,0.7478416009509168,-0.3150073311608814,0.393558623580315,-0.7377645111083986,86.20691156557366,46.206448914113246,0.3542829773705999,12,-0.31722068786621094,0.0,0.007552146911621094,-0.5098180770874023,-0.4380683898925781,4,0.041418063383377834,-1.5882379155649307,21.56344413757324,1.5454441102871967,21.359516143798828,1.7586296980041103,20.989425659179688,0.041418063383377834
6820,2010-12-06,21.374622344970703,21.54078483581543,21.344411849975586,21.442598342895508,30540178.0,-0.006669032741176473,-2.0588410059866007,-0.8181776441148787,44.859824847929836,35.54104653635549,-0.13491783527892665,0.13507204669091522,0.2010712080386341,-0.6541821113128243,14.501155904332453,0.19637298583984375,-0.3295966124232592,-0.06759805679321218,-0.7122447016352851,0.5770485880488607,-0.3899213792142504,0.25472526562782605,-0.5770872085571277,68.74998590777598,27.651690527607784,0.3223233224210372,12,-0.17371559143066406,0.14350509643554688,0.1491689682006836,-0.36631298065185547,-0.19637489318847656,0,0.055830397079969396,3.461508576312671,21.51812744140625,-1.5882379155649307,21.56344413757324,1.5454441102871967,21.359516143798828,0.055830397079969396
6821,2010-12-07,21.555891036987305,21.714502334594727,21.39728164672852,21.457704544067386,33081199.0,0.008480556479130152,-1.8965655369396972,-1.4444288560284557,54.90193327534446,37.93755764102338,-0.32026467439231965,-0.08882120750184797,0.012175670356125323,-0.7975022958753115,14.209302740167642,0.33987998962402344,-0.3475554982567566,0.13783979415893555,-0.44592637226835663,0.7216059605862277,-0.15404328905470877,0.42972287737257986,-0.7415271385803202,70.8332164202138,25.880698589265933,0.29188308321364526,12,-0.31721973419189453,-0.03776359558105469,-0.03776407241821289,-0.547581672668457,-0.3474311828613281,1,0.05045553707717443,-2.0588410059866007,21.374622344970703,3.461508576312671,21.51812744140625,-1.5882379155649307,21.56344413757324,0.05045553707717443
6822,2010-12-08,21.62386703491211,21.684289932250977,21.4879150390625,21.6691837310791,22840589.0,0.0031534765975651524,4.199979797469633,-0.4615369672481615,61.672450567010024,41.79556209295558,-0.3544747698103521,-0.19975573415763748,-0.06401195505028312,-0.8290406157086778,13.807911585788856,0.19637489318847656,-0.34274780074788325,0.22658615112304759,-0.28978437129730494,0.7429566735434001,-0.03159911008712868,0.48477141233322385,-0.7734975990576167,77.7776218936184,26.326150014359484,0.25818526121017543,12,-0.3851957321166992,-0.10573959350585938,-0.04909324645996094,-0.6155576705932617,-0.15105628967285512,2,0.01816279140742294,-1.8965655369396972,21.555891036987305,-2.0588410059866007,21.374622344970703,3.461508576312671,21.51812744140625,0.01816279140742294
6823,2010-12-09,21.767372131347656,21.767372131347656,21.601207733154297,21.646526336669922,27701258.0,0.006636421515349378,1.7500236749897409,-2.6666947262090157,57.364305423280605,45.216765914300126,-0.4665248892553997,-0.376232066296744,-0.2091172061702693,-0.9338182535447004,14.502540840077277,0.16616439819335938,-0.32027202909028674,0.37877702713012695,-0.10381809598739267,0.8613721502476466,0.13747946557136714,0.6200745886888868,-0.8824373795435534,100.0,46.74601077307901,0.24129756155875995,12,-0.5022659301757812,-0.24924468994140625,-0.15105772018432617,-0.7590627670288086,-0.3700904846191371,3,0.0010408879065633148,4.199979797469633,21.62386703491211,-1.8965655369396972,21.555891036987305,-2.0588410059866007,21.374622344970703,0.0010408879065633148
6824,2010-12-10,21.820241928100586,21.880664825439453,21.714502334594727,21.835346221923828,34787173.0,0.002428855280917963,2.142805606161727,-0.12498816250512958,61.264798857315306,49.20914523598006,-0.4534068633632877,-0.44852893860542764,-0.26032740029419443,-0.9488277763904698,15.282219091026988,0.16616249084472656,-0.2610657223817867,0.4293808937072754,-0.061211132960977466,0.9199729203755282,0.18408488037314896,0.6746769070414018,-0.88236093352387,88.73238935660909,32.481347109974024,0.24529601333412562,12,-0.4833841323852539,-0.30211448669433594,-0.20392751693725586,-0.8119325637817383,-0.42296028137206676,4,-0.01903769821411383,1.7500236749897409,21.767372131347656,4.199979797469633,21.62386703491211,-1.8965655369396972,21.555891036987305,-0.01903769821411383
6825,2010-12-13,21.737159729003906,21.903322219848636,21.72205352783203,21.865558624267575,31504183.0,-0.0038075746075796335,-1.285697106712568,8.500820810708188,59.38695538591049,52.75123562053836,-0.2709401550258228,-0.3651319163833264,-0.1816301020674551,-0.8350993315003734,15.31843776876789,0.18126869201660512,-0.19307072946268633,0.33421411514282084,-0.1786297509495185,0.8470579812351602,0.07779218209665117,0.5906360481889905,-0.7238560279581705,67.16419598131932,11.299911266358038,0.2564219330461696,12,-0.2001514434814453,-0.22658538818359375,-0.03776359558105469,-0.7061920166015625,-0.4154071807861328,0,-0.030229371531620308,2.142805606161727,21.820241928100586,1.7500236749897409,21.767372131347656,4.199979797469633,21.62386703491211,-0.030229371531620308
6826,2010-12-14,22.16012191772461,22.16012191772461,21.75981903076172,21.77492332458496,35191920.0,0.019458024599062318,1.0784234111559505,-3.000014854868023,72.50858480275144,56.492123872989474,-0.5703541458255401,-0.786166509055036,-0.6053701610431403,-1.2250064171801611,15.971830434620971,0.4229621887207031,-0.09508741060692216,0.7303635597228997,0.12175459130536836,1.338972528140431,0.42605907551413225,1.0346680439316671,-1.0578163647985832,100.0,38.090990116791666,0.3043044842087658,12,-0.42673778533935547,-0.6986408233642578,-0.4607257843017578,-1.0385198593139648,-0.7628402709960902,1,-0.044308170757717646,-1.285697106712568,21.737159729003906,2.142805606161727,21.820241928100586,1.7500236749897409,21.767372131347656,-0.044308170757717646
6827,2010-12-15,22.001510620117188,22.326284408569336,21.89576911926269,22.152568817138672,46097443.0,-0.007157510152530189,-1.3749868473662896,-0.39215666856477926,66.44514844042342,58.76380382627411,-0.3476591003969318,-0.6056660021508335,-0.46157029292961127,-1.0389918614560045,15.923742619736208,0.4305152893066442,0.02756625178146166,0.5381420135498054,-0.11938766788672694,1.1956716949863377,0.20937717283153745,0.8669068542680733,-0.7722671034153308,55.20835251440882,-9.038148446339228,0.32876484071826645,12,-0.1850452423095703,-0.45694828033447266,-0.30211448669433594,-0.8572502136230469,-0.490936279296875,2,-0.036045287057066,1.0784234111559505,22.16012191772461,-1.285697106712568,21.737159729003906,2.142805606161727,21.820241928100586,-0.036045287057066
6828,2010-12-16,22.07703971862793,22.167673110961914,21.99395751953125,22.069486618041992,22834101.0,0.0034329051225092666,-1.1904567209408596,-0.05000126265814793,72.4137840951544,61.201976188346656,-0.3829437748219391,-0.6383785162788946,-0.5333203759068894,-1.0886916677552776,15.690625942899239,0.17371559143066406,0.1529333524098675,0.5657103538513191,-0.12480081372738283,1.256221521430021,0.2204547700619699,0.9109659376406682,-0.694210477064626,59.25923616523773,-11.945074220977638,0.34525558378935034,12,-0.24169158935546875,-0.5324773788452148,-0.32288551330566406,-0.9327793121337891,-0.35498619079589844,3,-0.02736911203175696,-1.3749868473662896,22.001510620117188,1.0784234111559505,22.16012191772461,-1.285697106712568,21.737159729003906,-0.02736911203175696
6829,2010-12-17,22.06193351745605,22.107250213623047,21.827795028686523,22.05438041687012,47943894.0,-0.000684249399575676,4.6923345895333926,0.9999999999990593,78.06686005576358,64.89164676699485,-0.31579580152515163,-0.6086757390754336,-0.5055237252623392,-1.0481847995206728,15.80439220316697,0.27945518493652344,0.22948191669880913,0.5215256690978975,-0.21118693343177597,1.254238271627571,0.1551693678330608,0.8878819703627343,-0.5470205525119027,56.25001972909524,-19.939665393473064,0.3663563012648366,12,-0.20015048980712535,-0.5173711776733363,-0.3077793121337855,-0.9176731109619105,-0.3625373840331996,4,-0.030126637368462772,-1.1904567209408596,22.07703971862793,-1.3749868473662896,22.001510620117188,1.0784234111559505,22.16012191772461,-0.030126637368462772
6830,2010-12-20,22.001510620117188,22.29607391357422,21.88821792602539,22.280967712402344,36551271.0,-0.0027387852153146763,1.6341373278474463,-36.99898989902471,74.99995288574803,67.1247600570397,-0.17555917029033097,-0.5270940385975251,-0.43212035943757243,-0.9602839529937768,15.946385174387858,0.4078559875488281,0.27118973441203664,0.43051366806030344,-0.32639409921365825,1.1874214353342651,0.05205978442332082,0.8089675516972861,-0.3730056530655119,42.66661279298026,-36.461382652823545,0.3784538836369817,12,-0.09441089630126953,-0.45694828033447266,-0.19826269149780273,-0.8572502136230469,-0.7552871704101562,0,-0.02746306759664896,4.6923345895333926,22.06193351745605,-1.1904567209408596,22.07703971862793,-1.3749868473662896,22.001510620117188,-0.02746306759664896
6831,2010-12-21,21.956193923950195,22.114803314208984,21.94108772277832,22.06193351745605,22095839.0,-0.00205970839682057,-1.5555430848228065,0.3783750580141291,67.55554308482289,67.77843700346335,-0.07541915392295451,-0.4589070235295516,-0.3765170507309108,-0.8865090790609429,15.976177066040576,0.17371559143066406,0.30416104649356157,0.35574073791503835,-0.4135044562514345,1.1249859320815112,-0.028881859168198076,0.7403633349982748,-0.2299998350860477,25.75759894701399,-49.07829185429405,0.38462259708323604,12,0.007552146911621094,-0.41163158416748047,-0.23602771759033203,-0.6004533767700195,-1.1933536529541016,1,-0.0288957812055195,1.6341373278474463,22.001510620117188,4.6923345895333926,22.06193351745605,-1.1904567209408596,22.07703971862793,-0.0288957812055195
6832,2010-12-22,22.001510620117188,22.024169921875,21.89576911926269,21.91087532043457,22334821.0,0.002063959551639849,-1.125001972884607,-0.8571557415491468,64.21565775416973,68.53969837356213,-0.06876501647686695,-0.462502411885108,-0.412512875058745,-0.9106540226280195,15.66133880674001,0.12840080261230824,0.3706087819371007,0.35951662063598633,-0.40170095352145196,1.1207341947934246,-0.021092166442731042,0.7401254077147037,-0.19130388649431396,37.09660995548097,-34.17412867478792,0.3806087870787183,12,0.01888275146484375,-0.45694828033447266,-0.2549095153808594,-0.6457700729370117,-1.216012954711914,2,-0.02746306759664896,-1.5555430848228065,21.956193923950195,1.6341373278474463,22.001510620117188,4.6923345895333926,22.06193351745605,-0.02746306759664896
6833,2010-12-23,22.05438041687012,22.084592819213867,21.948640823364254,22.001510620117188,16809769.0,0.002403007578242855,1.3999730635196506,0.583324564910917,67.31700947427689,69.2121662198912,-0.08564807554058973,-0.47676146056996416,-0.45720318072624977,-0.9430356455720421,15.63118468591167,0.13595199584961293,0.40030811214559847,0.37235622406006286,-0.38710333018856957,1.1318157783086953,-0.007373553064251581,0.7520860011843773,-0.17192280875474353,48.38684713233184,-20.127302205213084,0.3797297771243157,12,-0.030211448669437146,-0.5098180770874059,-0.3379907608032262,-0.698639869689945,-1.004531860351566,3,-0.02465750865682148,-1.125001972884607,22.001510620117188,-1.5555430848228065,21.956193923950195,1.6341373278474463,22.001510620117188,-0.02465750865682148
6834,2010-12-27,22.092145919799805,22.2054386138916,22.016616821289066,22.03927421569824,15423806.0,0.0017123810424888308,-2.8461867205410196,1.0000360763375302,74.86907325947756,70.93240153917642,-0.09028200959318511,-0.45956832394935176,-0.4869121995219565,-0.9592823932016472,15.354968511973704,0.1888217926025355,0.4119317360121997,0.3602726936340339,-0.3672027191358893,1.0877481064039571,-0.003465012750925922,0.7240104000189937,-0.19637680053711293,50.0,-17.72074950452253,0.3637377063849614,12,-0.049094200134277344,-0.5475835800170898,-0.4116325378417969,-0.7061939239501953,-1.1933536529541016,0,-0.01675221562048812,1.3999730635196506,22.05438041687012,-1.125001972884607,22.001510620117188,-1.5555430848228065,21.956193923950195,-0.01675221562048812
6835,2010-12-28,22.07703971862793,22.2054386138916,22.06193351745605,22.17522621154785,18108480.0,-0.0006837815224792765,-1.23530110817308,-1.8570707070705823,70.41415255326335,70.69968684478887,-0.024466627307624833,-0.3725501390613104,-0.45961962888850394,-0.9237328002474499,14.333236582571315,0.14350509643555043,0.4286237071791703,0.2873869895935073,-0.34662801866290494,0.9214019978499195,-0.029620514534698827,0.6043944937217134,-0.12839889526367543,58.53679568356006,-8.427131624020689,0.31700750412820655,12,0.0,-0.5324773788452148,-0.43429088592529297,-0.6533231735229492,-0.9365558624267614,1,-0.017105716618629585,-2.8461867205410196,22.092145919799805,1.3999730635196506,22.05438041687012,-1.125001972884607,22.001510620117188,-0.017105716618629585
6836,2010-12-29,22.1374626159668,22.23564910888672,22.06193351745605,22.122356414794922,16192520.0,0.0027369112031758736,-1.5555430848227252,-0.15385213100745682,70.23804155355342,71.12111941291441,-0.09883535871947657,-0.3610671885669312,-0.5139639264860065,-0.9607414355550006,13.475119620648462,0.17371559143066762,0.43602172858142296,0.2904080390930197,-0.2375653069667436,0.818381385152783,0.02642136606313983,0.5543947121228996,-0.13595169067383495,71.11142287943119,5.287521576021021,0.2639866730298816,12,-0.07552814483642933,-0.5929002761840856,-0.4947137832641637,-0.6080064773559606,-1.0120849609375036,2,-0.04025931886235945,-1.23530110817308,22.07703971862793,-2.8461867205410196,22.092145919799805,1.3999730635196506,22.05438041687012,-0.04025931886235945
6837,2010-12-30,22.152568817138672,22.17522621154785,22.06193351745605,22.09969711303711,17091781.0,0.0006823817812333655,1.3077042620149137,3.4999999999991767,66.88736737888499,70.50707311110672,-0.10086789292920884,-0.3306670265786025,-0.5127076257346275,-0.9559669522122576,13.67597091166049,0.11329269409180043,0.45626376428118576,0.2658616065979018,-0.2258141332219452,0.7575373464177488,0.0200237366879783,0.5116994765078253,-0.10558960418701346,71.05299883701647,9.157554948335687,0.2458378699099233,12,-0.09063434600830078,-0.608006477355957,-0.5400314331054688,-0.5815715789794922,-1.0347442626953125,3,-0.06273441954358783,-1.5555430848227252,22.1374626159668,-1.23530110817308,22.07703971862793,-2.8461867205410196,22.092145919799805,-0.06273441954358783
6838,2010-12-31,22.190332412719727,22.303625106811523,22.122356414794922,22.17522621154785,20158562.0,0.0017047050341103542,-2.0,0.2857142857142857,66.44289045869321,69.21552093365445,-0.13507551928437067,-0.3362999620550937,-0.543072086753277,-0.9752374289275423,14.872476008090235,0.18126869201660156,0.4078199319453617,0.2722807884216323,-0.2125042884142232,0.7570658652574878,0.029888250003704542,0.51467332683956,-0.12839889526367543,60.52633327795266,1.9419077780545067,0.24239253841792704,12,-0.09441089630126953,-0.6457700729370117,-0.5853481292724609,-0.5626888275146484,-1.1102733612060547,4,-0.06330841382570673,1.3077042620149137,22.152568817138672,-1.5555430848227252,22.1374626159668,-1.23530110817308,22.07703971862793,-0.06330841382570673
6839,2011-01-03,22.409366607666016,22.454683303833008,22.28852081298828,22.41691780090332,27251760.0,0.009870703641227774,2.9999540852636652,-0.49987373737373736,76.64667580016392,69.39849014636732,-0.3348573539046882,-0.5113589159739078,-0.7454352434446712,-1.1687695702321435,16.277328524746142,0.26435089111328125,0.390596943170884,0.44675302505493164,-0.04701112260205065,0.9405171727119139,0.1998709512264405,0.6936350988834228,-0.3474330902099645,88.46168788911886,29.68351483034654,0.24688207382849076,1,-0.23414039611816406,-0.8006048202514648,-0.8459229469299316,-0.7817230224609375,-1.2839889526367188,0,-0.060667401937294585,-2.0,22.190332412719727,1.3077042620149137,22.152568817138672,-1.5555430848227252,22.1374626159668,-0.060667401937294585
6840,2011-01-04,22.567975997924805,22.590633392333984,22.39426040649414,22.507553100585934,27522253.0,0.007077816746704935,2.714342406695889,-8.00176812326392,70.4544628423298,69.72059234164587,-0.4522190989735364,-0.6071080132861475,-0.8839693384776339,-1.3020222849262773,17.92642152131334,0.19637298583984375,0.3572654661207437,0.5456947326660142,0.06281091304176911,1.0285785522902593,0.3042528228538899,0.7871366424781385,-0.4456195831298828,95.71450732527393,40.409419585139474,0.24144190981212266,1,-0.32477474212646484,-0.8912391662597656,-1.008307933807373,-0.9403324127197266,-1.2386703491210938,1,-0.07396249141848554,2.9999540852636652,22.409366607666016,-2.0,22.190332412719727,1.3077042620149137,22.152568817138672,-0.07396249141848554
6841,2011-01-05,22.64350509643555,22.73413848876953,22.333837509155273,22.53021049499512,37266893.0,0.003346737807488509,1.7179460614498665,1.875027620821254,85.12394969383033,72.04373589049705,-0.46935823204626814,-0.629239425586011,-0.9398360517651021,-1.3522216622980174,20.05068480672716,0.4003009796142578,0.3170112365352509,0.5668431282043507,0.060703204397135835,1.0729830520115655,0.31377316630074503,0.8199130901079563,-0.436858825683597,86.51700058735294,29.910850039007798,0.2530699619036071,1,-0.3021154403686559,-0.8799104690551793,-1.3123111724853551,-1.1253776550293004,-1.140483856201179,2,-0.06637758747301814,2.714342406695889,22.567975997924805,2.9999540852636652,22.409366607666016,-2.0,22.190332412719727,-0.06637758747301814
6842,2011-01-06,22.016616821289066,22.36404800415039,21.67673683166504,22.333837509155273,53978818.0,-0.02768512526999045,2.640017576378963,-2.799962962339402,47.938147684833964,69.89052902500339,0.1786892911912794,0.030125900561539964,-0.2989470108302541,-0.7025476585108343,21.26478685520686,0.9667682647705114,0.27359743262065095,-0.07968263626098349,-0.5402802469312107,0.3809149744092437,-0.3099814415960971,0.1506161690741301,0.7175216674804652,32.14294089104497,-23.13092539923862,0.23029880533511288,1,0.1888208389282191,-0.0642004013061559,-0.6891994476318395,-0.49848937988281605,-0.521148681640625,3,-0.040480296018867934,1.7179460614498665,22.64350509643555,2.714342406695889,22.567975997924805,2.9999540852636652,22.409366607666016,-0.040480296018867934
6843,2011-01-07,21.79002952575684,21.986404418945312,21.646526336669922,21.97885131835937,62936472.0,-0.010291649138078562,2.3333146272342096,0.5952379520788708,41.89187959421881,66.2263963955302,0.40659252815264324,0.27246719902285577,-0.06167723326233343,-0.45812002874226465,22.236339929558817,0.3700904846191442,0.2531336505410948,-0.3074028015136676,-0.7646936043856556,0.14988800135832037,-0.5360482029496616,-0.07875740007767362,0.9441089630126918,13.194334838010786,-40.22289327002757,0.2286454014359943,1,0.4003028869628871,0.23036289215087535,-0.4626121520996129,-0.2719020843505895,-0.46072387695312855,4,-0.03084919965431443,2.640017576378963,22.016616821289066,1.7179460614498665,22.64350509643555,2.714342406695889,22.567975997924805,-0.03084919965431443
6844,2011-01-10,21.404834747314453,21.608760833740234,21.24622344970703,21.555891036987305,54728996.0,-0.017677570284476585,1.8235451405652319,0.7999939392103093,35.09436155857627,62.301975173898306,0.7644269713711473,0.658717835018038,0.326291958941308,-0.06088224083876881,22.859414137107635,0.5438060760498082,0.2288115811078697,-0.6718272209167466,-1.2122996081437059,-0.1313548336897874,-0.9420634145302245,-0.4015910273032688,1.2857992553710922,10.659970054967594,-42.29470510093041,0.27023619361347884,1,0.5853462219238281,0.5853462219238281,-0.045317649841308594,0.11329269409179688,-0.03021240234375,0,-0.015173006455540539,2.3333146272342096,21.79002952575684,2.640017576378963,22.016616821289066,1.7179460614498665,22.64350509643555,-0.015173006455540539
6845,2011-01-11,21.080059051513672,21.321752548217773,20.92900276184082,21.238670349121094,75910746.0,-0.015173006455540539,1.4185909934459349,1.0500145207520486,30.794683435280206,57.919379827423505,1.0425431301458978,0.9820935530223842,0.6496384179118628,0.2779087271332976,23.7269169910214,0.4758319854736328,0.18391037463698012,-0.9637478828430162,-1.6510601070884974,-0.27643565859753494,-1.3074039949657568,-0.6200917707202755,1.5239103179931632,8.368140268868387,-46.04284528766903,0.3436561121227411,1,0.7515115737915039,0.7515115737915039,0.27945804595947266,0.4380683898925781,0.4456214904785156,1,0.0021498328541147416,1.8235451405652319,21.404834747314453,2.3333146272342096,21.79002952575684,2.640017576378963,22.016616821289066,0.0021498328541147416
6846,2011-01-12,21.178247451782227,21.3066463470459,21.027189254760746,21.080059051513672,47702926.0,0.004657880702734651,-1.7407428191962595,-0.6190504822145795,32.36248625986333,54.08328192530999,0.8872889584689219,0.8501622103111082,0.5462624685985702,0.20071993985452252,23.882784086988355,0.2794570922851527,0.12314727357193789,-0.8164657592773423,-1.6020397852391,-0.030891733315584702,-1.2092527722582211,-0.4236787462964635,1.291724589111329,17.368420353094262,-37.612054189803004,0.39278701298087815,1,0.6533231735229492,0.6533231735229492,0.18126964569091797,0.33987998962402344,0.4003028869628942,2,0.007132705261160499,1.4185909934459349,21.080059051513672,1.8235451405652319,21.404834747314453,2.3333146272342096,21.79002952575684,0.007132705261160499
6847,2011-01-13,21.208459854125977,21.291540145874023,21.049848556518555,21.25377655029297,47543781.0,0.001426577076905744,3.000063134302445,-0.4615280017094349,31.69941059282374,50.222895273546705,0.7924003991429629,0.7984258322196496,0.5057498986718052,0.19141362044344135,23.613108196195974,0.24169158935546875,0.0719596759913479,-0.7466008186340325,-1.6072068198619256,0.11400518259386061,-1.176903819247979,-0.31629781802008594,1.1382346444433615,26.428660330493543,-28.171964016310895,0.4303030006139463,1,0.6231107711791992,0.6231107711791992,0.16993951797485352,0.30966758728027344,0.09063339233398438,3,0.013888862658317347,-1.7407428191962595,21.178247451782227,1.4185909934459349,21.080059051513672,1.8235451405652319,21.404834747314453,0.013888862658317347
6848,2011-01-14,21.472810745239254,21.4879150390625,21.080059051513672,21.155588150024414,45258027.0,0.012464407737832417,1.3478375440561283,-7.000126267940492,37.79764633730215,45.90633644433984,0.46440235822176135,0.512776966986916,0.23103635964379166,-0.053055500202226824,23.091680355225485,0.4078559875488281,0.018785461408661774,-0.4520384788513212,-1.336701274765982,0.4326243170633397,-0.8943698768086499,-0.009707080893992526,0.7604684143918021,80.00022447381882,23.79246048035965,0.44233139795732995,1,0.3587598800659215,0.3587598800659215,-0.09441137313842418,0.04531669616699574,-0.3021163940429652,4,0.001055166679295061,3.000063134302445,21.208459854125977,-1.7407428191962595,21.178247451782227,1.4185909934459349,21.080059051513672,0.001055166679295061
6849,2011-01-18,21.39728164672852,21.593656539916992,21.344411849975586,21.56344413757324,41326939.0,-0.0035174295254979393,1.1999882151906194,-0.5238040837922825,36.91863388736323,42.18013322712133,0.42607594859136455,0.5649228039700454,0.2858589497010193,0.040067850156997764,23.115000340455033,0.24924468994140625,-0.03397648385832497,-0.49433498382568075,-1.4068135732202904,0.41814360556892893,-0.9505742785229856,-0.03809568912837591,0.731655401079319,70.45455849858004,13.940711060237021,0.45623929469730473,1,0.4342889785766566,0.4342889785766566,-0.005664825439456678,0.12084579467773082,-0.3096694946289098,1,-0.003176852043502487,1.3478375440561283,21.472810745239254,3.000063134302445,21.208459854125977,-1.7407428191962595,21.178247451782227,-0.003176852043502487
6850,2011-01-19,21.39728164672852,21.50302124023437,21.33685874938965,21.404834747314453,41898112.0,0.0,-1.588223060696935,0.04545611074759584,35.41670111429946,36.65710560717346,0.2710533762767682,0.545291886691043,0.2688648313538131,0.060132089542445755,22.63149247344337,0.166162490844723,-0.09386649794998547,-0.46412353515624716,-1.4009678845457927,0.47272081423329837,-0.9325457098510199,0.004298639538525606,0.6356606582019566,65.33340965413251,10.225453508329046,0.4684221746947722,1,0.2492437362670863,0.4342889785766566,0.030210971832271838,0.12084579467773082,-0.15105819702148793,2,-0.0010589803944222043,1.1999882151906194,21.39728164672852,1.3478375440561283,21.472810745239254,3.000063134302445,21.208459854125977,-0.0010589803944222043
6851,2011-01-20,21.321752548217773,21.533233642578125,21.261329650878906,21.51812744140625,39320814.0,-0.0035298455083098146,1.399993265823211,25.999242424254653,34.01164732664269,35.10971667848554,0.15575393048885644,0.6017027935472328,0.3283631797450042,0.15259558137233853,22.202941663441866,0.27190399169921875,-0.1982554995633059,-0.5079305648803718,-1.4737769738981115,0.45791584413736786,-0.9908537693892434,-0.025007360371500198,0.6228745932655286,50.0,-2.9633288210364626,0.4829232045088702,1,0.13595104217529297,0.5098180770874023,0.20203876495361328,0.19637489318847656,0.11329269409179688,3,0.009564316690818142,-1.588223060696935,21.39728164672852,1.1999882151906194,21.39728164672852,1.3478375440561283,21.472810745239254,0.009564316690818142
6852,2011-01-21,21.39728164672852,21.510574340820312,21.321752548217773,21.38217544555664,50337686.0,0.0035423494546211742,-1.7777715424114033,-0.07692531833679947,34.95706587766588,34.339181821090776,-0.018848908192154568,0.5044487277613889,0.23735046649778013,0.09835051958140184,21.947981407983853,0.18882179260253906,-0.3066906042308766,-0.40219001770019247,-1.3830889943049662,0.5787089589045813,-0.8926395060025776,0.08825947060219264,0.46609554438338563,61.76482603157459,9.355066621463756,0.4904494883023869,1,-0.12839984893799183,0.4342889785766566,0.20015096664428356,0.12084579467773082,-0.18882179260254262,4,0.008471575736084924,1.399993265823211,21.321752548217773,-1.588223060696935,21.39728164672852,1.1999882151906194,21.39728164672852,0.008471575736084924
6853,2011-01-24,21.510574340820312,21.57099723815918,21.38217544555664,21.49546813964844,26452328.0,0.005294723692582437,1.7777715424114033,0.9999999999995296,32.23882487211303,34.0218999670393,-0.19662867592944977,0.36715054895979193,0.1127367184907122,0.0023928265029553586,21.425034341899124,0.18882179260253906,-0.44474597788386916,-0.2617070198059075,-1.2430026456356593,0.7195886060238443,-0.7523548327207834,0.22894079310896842,0.2780528959499051,74.99985651562545,26.02886760202425,0.4906478129148767,1,-0.24924468994140625,0.3209962844848633,0.16993951797485352,0.033987998962402344,-0.23413848876953125,0,-0.00983149454819654,-1.7777715424114033,21.39728164672852,1.399993265823211,21.321752548217773,-1.588223060696935,21.39728164672852,-0.00983149454819654
6854,2011-01-25,21.72205352783203,21.72205352783203,21.450151443481445,21.510574340820312,36592447.0,0.00983140587791742,1.5714311483098236,13.999494949498242,33.62573941449375,34.33646174250747,-0.4004945771690771,0.1333608285138439,-0.10248273665529695,-0.19420478599282376,20.455000303120418,0.27190208435058594,-0.49663826671927325,-0.03172321319580007,-1.0015122656882198,0.9380658392966197,-0.5166177394420117,0.4531713130504116,-0.7930507659912109,100.0,54.589546766533715,0.4848945262462103,1,-0.34743213653564453,0.10951709747314453,-0.03209829330444336,-0.1774911880493164,-0.475830078125,1,-0.025382461005783674,1.7777715424114033,21.510574340820312,-1.7777715424114033,21.39728164672852,1.399993265823211,21.321752548217773,-0.025382461005783674
6855,2011-01-26,21.69939613342285,21.865558624267575,21.661630630493164,21.80513572692871,32290904.0,-0.0010430595054077285,-1.2499842168395408,-0.5,31.343300458855552,34.22321887572883,-0.31373823475007256,0.13309957223838254,-0.0748969533067978,-0.15724946497411096,19.599681827939737,0.2039279937744105,-0.5233361283364033,-0.03549842834472727,-0.9934193012456518,0.9224224445561973,-0.5144588647951878,0.4434620081057332,-0.7545323562622066,72.50007891663289,30.955488654993253,0.4789604364504619,1,-0.24169254302978516,0.13217449188232422,0.00377655029296875,-0.15483379364013672,-0.6117839813232422,2,-0.028193594769254093,1.5714311483098236,21.72205352783203,1.7777715424114033,21.510574340820312,-1.7777715424114033,21.39728164672852,-0.028193594769254093
6856,2011-01-27,21.24622344970703,21.33685874938965,21.00453186035156,21.208459854125977,77328617.0,-0.020884114973956036,2.034474951452961,-0.35713770338035283,33.65385549306983,34.440379420200614,0.16772940998099273,0.5439689482375698,0.3739005124192545,0.30724871775646534,18.85371414996176,0.6948642730712926,-0.5137002878729966,-0.4441091537475579,-1.4060897804196024,0.5178714729244867,-0.9250994670835802,0.036881159588464385,-0.26453187866210826,28.07015989331626,-14.05793446311543,0.4809903133360221,1,0.1888217926025355,0.5853471755981445,0.47960758209228516,0.2983388900756836,-0.17371559143066406,3,0.0,-1.2499842168395408,21.69939613342285,1.5714311483098236,21.72205352783203,1.7777715424114033,21.510574340820312,0.0
6857,2011-01-28,20.762840270996094,21.16314125061035,20.702417373657227,21.14803504943848,54335371.0,-0.02275148709864494,1.2181796476470776,-10.200161624324554,30.346853083564184,33.61251350311862,0.6495623810594431,0.9675032447094765,0.8566973575781702,0.8013116888387053,18.30219474980231,0.5438060760498047,-0.473133467504546,-0.8580059051513658,-1.8783974076092171,0.1623855973064856,-1.3682016563802897,-0.34781015392244186,1.1027183532714808,5.19480306516176,-38.91635334621062,0.5101957512289254,1,0.5211477279663086,0.9554376602172852,0.9913139343261719,0.7817220687866211,0.7250747680664062,4,0.03237538614851698,2.034474951452961,21.24622344970703,-1.2499842168395408,21.69939613342285,1.5714311483098236,21.72205352783203,0.03237538614851698
6858,2011-01-31,20.785497665405273,20.8308162689209,20.543806076049805,20.709970474243164,38726206.0,0.0010912473492767916,2.454532932344636,-0.19607532445667872,36.2415840073895,33.53728573867709,0.5801675005849631,0.8792841855756066,0.8405225324258012,0.7881271049508705,17.44924908327741,0.28701019287109375,-0.44099421466461663,-0.7651067733764663,-1.8134647791479885,0.283251232395056,-1.2892857762622292,-0.24092777049070335,1.0567981338500942,18.28569119699159,-28.81519927940703,0.5241790028857617,1,0.41918468475341797,0.8534746170043945,0.9969801902770996,0.7590646743774414,0.9592151641845703,0,0.020348908432664903,1.2181796476470776,20.762840270996094,2.034474951452961,21.24622344970703,-1.2499842168395408,21.69939613342285,0.020348908432664903
6859,2011-02-01,21.049848556518555,21.08761215209961,20.87613296508789,21.08761215209961,34941154.0,0.012718044829557185,10.20016162432446,-0.5,49.310367348360494,35.081026431350544,0.29206407913520493,0.5353047092569412,0.5741721344843853,0.5298172718370004,15.843658935190302,0.30211448669433594,-0.40181962965962015,-0.43277997970580984,-1.4212800064453823,0.5557200470337627,-0.9270299930755961,0.06147003366397641,0.7405076538085922,38.28572005789507,-13.148066730659856,0.49425001336978563,2,0.15483379364013672,0.5891237258911133,0.7345170974731445,0.49471378326416016,0.5589122772216797,1,0.010764319511555653,2.454532932344636,20.785497665405273,1.2181796476470776,20.762840270996094,2.034474951452961,21.24622344970703,0.010764319511555653
6860,2011-02-02,20.898792266845703,21.185800552368164,20.815710067749023,21.178247451782227,30986366.0,-0.007176122396665541,1.5128241655065238,7.400121218243346,43.7710603758408,36.16540565903922,0.40786481889406545,0.5848855697938049,0.724354298186082,0.6858563920620995,13.707221112220413,0.3700904846191406,-0.40011346763152744,-0.5003770828247056,-1.3787674047709935,0.37801323912158225,-0.9395722437978478,-0.06118192185156346,0.8417019381103508,44.76199409314362,-10.527225584888633,0.4391951609731434,2,0.3058900833129883,0.7401800155639648,0.895014762878418,0.6457700729370117,0.5966758728027379,2,0.016624462238064464,10.20016162432446,21.049848556518555,2.454532932344636,20.785497665405273,1.2181796476470776,20.762840270996094,0.016624462238064464
6861,2011-02-03,21.14048385620117,21.155588150024414,20.8308162689209,20.898792266845703,27917070.0,0.011564859168387898,1.3889052569552591,-0.8648670784561181,48.615379355519394,37.68299604546739,0.1539451856476326,0.23696735270478442,0.4853095264424532,0.44939766039139073,11.127341966679879,0.3247718811035156,-0.3843133308413407,-0.1835344314575238,-0.8437654102499224,0.47669654733487477,-0.5136499208537231,0.14658105793867549,0.5521428235986363,92.9412638521638,32.596815683459596,0.33011548939619856,2,0.06419849395752308,0.49848842620849965,0.6703171730041539,0.4040784835815465,0.15105628967285512,3,-0.002500969441437406,1.5128241655065238,20.898792266845703,10.20016162432446,21.049848556518555,2.454532932344636,20.785497665405273,-0.002500969441437406
6862,2011-02-04,21.125377655029297,21.1933536529541,21.019636154174805,21.1933536529541,24257401.0,-0.0007145626975534336,4.111142287942984,-0.28125098645791,42.12325183367744,38.78126570786344,0.14128313067903875,0.19170973302718863,0.5092722998066037,0.46970200242988014,11.30159079127714,0.17371749877929688,-0.3655110760533731,-0.15407867431640554,-0.7327520209541376,0.4245946723213265,-0.44341534763527335,0.13525799900246227,0.5212962006205082,89.53487006313317,30.36821172666677,0.28933667331886614,2,0.07930469512939453,0.5135946273803711,0.6778707504272461,0.41918468475341797,-0.12084579467773793,4,-0.0025026675317372238,1.3889052569552591,21.14048385620117,1.5128241655065238,20.898792266845703,10.20016162432446,21.049848556518555,-0.0025026675317372238
6863,2011-02-07,21.11782455444336,21.155588150024414,20.92900276184082,21.125377655029297,43549935.0,-0.0003575368312593863,5.666816319658791,0.11111422879429839,43.462865994909976,39.87427977235413,0.09752126415181195,0.15422817202556516,0.5230984108497658,0.48149731413570507,11.67207910611503,0.22658538818359375,-0.33556663325117597,-0.12802152633667063,-0.6578567272512821,0.4018136745779408,-0.39293912679397636,0.1368960741206351,0.4847345900224447,79.99989898683798,21.341501683632686,0.26491760045730656,2,0.08685779571533203,0.5211477279663086,0.6854238510131836,0.42673778533935547,-0.475830078125,0,0.01752502885252305,4.111142287942984,21.125377655029297,1.3889052569552591,21.14048385620117,1.5128241655065238,20.898792266845703,0.01752502885252305
6864,2011-02-08,21.080059051513672,21.14803504943848,20.97431945800781,21.125377655029297,26248565.0,-0.0017883235478316495,2.833368407761126,6.0,42.708278530116246,41.137055113605314,0.03871415805712175,0.17540800843316973,0.571940720177377,0.5221225070444575,12.182697996078948,0.17371559143067117,-0.314569648574885,-0.14954824447631765,-0.6787739640976795,0.37967747514504424,-0.4141611042869968,0.11506461533436152,0.48014997021549277,69.99959594735195,11.6821706103958,0.2646128598106802,2,-0.1397266387939453,0.5589132308959961,0.7401828765869141,0.46450328826904297,-0.1283969879150355,1,0.03152997704854377,5.666816319658791,21.11782455444336,4.111142287942984,21.125377655029297,1.3889052569552591,21.14048385620117,0.03152997704854377
6865,2011-02-09,21.125377655029297,21.155588150024414,20.868579864501953,20.98187255859375,24671813.0,0.0021498328541147416,1.8148265928392382,-3.1665824915824916,45.42252613139723,42.444685184530584,-0.10794322322098893,0.14088172032922586,0.5440541384747597,0.4792325422317667,12.009230386987515,0.28700828552246094,-0.2954680952623612,-0.1064955711364739,-0.6334082869291677,0.42041714465621993,-0.3699519290328226,0.1569607867598748,0.39417524887269195,81.24993423613961,20.97655334310342,0.26345635789634747,2,-0.25679779052734375,0.5135946273803711,0.7666163444519043,0.4833841323852539,-0.0226593017578125,2,0.022881634903973325,2.833368407761126,21.080059051513672,5.666816319658791,21.11782455444336,4.111142287942984,21.125377655029297,0.022881634903973325
6866,2011-02-10,21.32930564880371,21.480363845825195,20.996978759765625,21.132930755615234,46705159.0,0.009653223582768211,-1.064517968498613,1.3684175549589304,48.50497892900791,44.46225472291322,-0.3339668134347811,-0.053913281340207675,0.35809583328761363,0.2744815720162883,11.435641043809278,0.4833850860595703,-0.29303568050780626,0.08987951278686523,-0.43812611361111564,0.6178851391848461,-0.17412330041212343,0.3538823259858539,0.1512173819841891,75.30857269346004,14.594968057465707,0.26400281319899,2,-0.31722068786621094,0.30966663360595703,0.6306633949279785,0.3474311828613281,0.015106201171875,3,0.007790337556255578,1.8148265928392382,21.125377655029297,2.833368407761126,21.080059051513672,5.666816319658791,21.11782455444336,0.007790337556255578
6867,2011-02-11,21.50302124023437,21.593656539916992,21.21601104736328,21.24622344970703,29461780.0,0.008144456002973754,-1.3809495177854205,1.3076915605543882,49.838182677046866,45.97298790843071,-0.43767203587010073,-0.2154772165051675,0.1928080690028402,0.10010061690712035,10.708943605330248,0.37764549255371094,-0.28176762934586463,0.24886703491210582,-0.29178313313736126,0.7895172029615729,-0.02145804911262772,0.5191921189368394,-0.9592151641845668,87.4999013544684,27.41224716611984,0.27032508402473315,2,-0.29833793640136363,-0.04909420013427379,0.5494709014892614,0.24546813964844105,-0.2794570922851527,4,-0.009834947935811189,-1.064517968498613,21.32930564880371,1.8148265928392382,21.125377655029297,2.833368407761126,21.080059051513672,-0.009834947935811189
6868,2011-02-14,21.49546813964844,21.548337936401367,21.3066463470459,21.450151443481445,30305963.0,-0.00035125764428844963,2.200020202785459,0.1764684036959074,44.68086821183398,45.45859911548331,-0.35628597367985293,-0.21727969068583874,0.20230077801155133,0.10717885050545206,10.622533415894308,0.24169158935546875,-0.24835353838430763,0.24018106460571786,-0.30248941495410975,0.7828515441655455,-0.031154175174194165,0.5115163043856299,-0.9306650543212918,86.45820454611267,30.121299195243523,0.27133523977991314,2,-0.29078483581543324,-0.23036289215088246,0.5834589004516566,0.25302124023437145,-0.2416915893554723,0,-0.02283905966166655,-1.3809495177854205,21.50302124023437,-1.064517968498613,21.32930564880371,1.8148265928392382,21.125377655029297,-0.02283905966166655
6869,2011-02-15,21.32930564880371,21.404834747314453,21.14803504943848,21.389728546142575,31318690.0,-0.00773011733288298,4.666659651928624,-1.333347363104325,41.86047096962553,45.24631140368162,-0.16350836773131405,-0.059522661982718716,0.36997296121743517,0.27286020802901234,11.04322135052833,0.34743309020996094,-0.1632111668231495,0.07741737365722656,-0.4623523021043283,0.6171870494187814,-0.19246746422355088,0.347302211538004,-0.7439254943847651,63.541663926513024,8.867212643991373,0.26988483788077666,2,-0.11706924438476562,-0.12462329864501953,0.7760567665100098,0.41918373107910156,0.22658538818359375,1,-0.03222379498902728,2.200020202785459,21.49546813964844,-1.3809495177854205,21.50302124023437,-1.064517968498613,21.32930564880371,-0.03222379498902728
6870,2011-02-16,21.374622344970703,21.442598342895508,21.21601104736328,21.291540145874023,30192364.0,0.0021246212564605127,1.068967318895478,-1.3750118374949514,53.44129885797834,45.7825246817326,-0.15000504413132987,-0.11238606849760657,0.331349973942622,0.22647682845014572,11.419132375516899,0.22658729553222656,-0.09799771026281334,0.12386703491210938,-0.4147114910222136,0.6624455608464324,-0.1454222280550539,0.39315629787927264,-0.7690766628417975,63.291042128177835,5.0344000116517265,0.26928926296716194,2,-0.14350414276123047,-0.16993999481201172,0.6155586242675781,0.3738670349121094,0.41540718078613637,2,-0.019787965117970208,4.666659651928624,21.32930564880371,2.200020202785459,21.49546813964844,-1.3809495177854205,21.50302124023437,-0.019787965117970208
6871,2011-02-17,21.525680541992188,21.56344413757324,21.261329650878906,21.344411849975586,25016450.0,0.007067175016405747,1.3529542838043973,2.181799398516954,74.8768436137818,49.42181265729976,-0.2689610825425639,-0.2607520455482728,0.1830350792465545,0.07172219377147115,11.441487488990168,0.3021144866943324,-0.0813919617461707,0.26472883224487376,-0.2870684951239042,0.8165261596136517,-0.011169831439513445,0.540627495929261,-0.90037264270752,84.74579898473668,18.96021572696263,0.27589866368438815,2,-0.29456233978271484,-0.3209981918334961,0.3058900833129883,0.222808837890625,0.6495456695556641,3,-0.019649190086956425,1.068967318895478,21.374622344970703,4.666659651928624,21.32930564880371,2.200020202785459,21.49546813964844,-0.019649190086956425
6872,2011-02-18,21.57855033874512,21.58610343933105,21.41238784790039,21.548337936401367,26106764.0,0.0024561266088565237,6.666414141415187,0.16667192777551756,75.36232944896673,52.9661974855283,-0.2802605597574832,-0.31552234209089747,0.13138809256997774,0.014822890738155792,11.462746702141363,0.1737155914306605,-0.03304258177819719,0.30853519439697763,-0.258436725509668,0.8755071143036233,0.025049234443653035,0.5920211543503022,-0.9338754666478053,98.27581702761464,25.387880341178715,0.28348595995332326,2,-0.3474321365356481,-0.37386798858642933,0.25302028656005504,0.16993904113769176,1.1178245544433594,4,-0.010850519849293638,1.3529542838043973,21.525680541992188,1.068967318895478,21.374622344970703,4.666659651928624,21.32930564880371,-0.010850519849293638
6873,2011-02-22,21.29909324645996,21.46525764465332,21.185800552368164,21.389728546142575,34396461.0,-0.01295068889699158,1.3124916151739703,-2.9999368686863983,57.89472412326493,54.65358032921147,0.030858676854737865,-0.055570356539760724,0.40421958482185616,0.29111707876379,11.940233123111494,0.3927497863769567,-0.019320650902507452,0.039652156829834695,-0.5162088815931085,0.5955131952527779,-0.2382783623816387,0.3175826760413081,-0.6354387410062508,34.48278864825771,-41.0148114840668,0.2779305192114719,2,-0.06797504425048828,-0.09441089630126953,0.5324773788452148,0.44939613342285156,1.8957710266113281,1,-0.0035461180265641268,6.666414141415187,21.57855033874512,1.3529542838043973,21.525680541992188,1.068967318895478,21.374622344970703,-0.0035461180265641268
6874,2011-02-23,21.17069435119629,21.367069244384766,21.16314125061035,21.33685874938965,32786080.0,-0.006028373779950136,-1.24998421683958,1.833329825964423,58.73780397358466,56.13305564501008,0.19385182429670067,0.03099322024911544,0.5226598558150855,0.41690091185623146,12.691761558296994,0.20392799377441406,0.011547037662666071,-0.0611787796020522,-0.5734139158215505,0.45105635661744614,-0.3172963477117996,0.1949387885076952,-0.4884398050533143,1.7857626018020119,-74.39412204423034,0.2561175681097486,2,0.12462329864501953,0.033987998962402344,0.6608762741088867,0.5777950286865234,1.9486408233642614,2,0.003924396513333317,1.3124916151739703,21.29909324645996,6.666414141415187,21.57855033874512,1.3529542838043973,21.525680541992188,0.003924396513333317
6875,2011-02-24,21.08761215209961,21.185800552368164,20.853473663330078,21.155588150024414,37251534.0,-0.003924396513333317,4.176398936407255,0.40908882205743935,48.10805645799788,56.088953148231184,0.3028628916078624,0.06945297045697174,0.5972910803488318,0.49432581104141704,13.30930845726338,0.33232688903808594,0.03877630219317041,-0.11367177963256836,-0.5793003768725704,0.3519568176074337,-0.34648607825257116,0.11914251898743444,-0.38712956608115334,31.958636741133535,-40.36189537346961,0.23281429862000122,2,0.13595294952392578,0.11707019805908203,0.7439584732055664,0.6608772277832031,2.039276123046875,3,0.02220634946764566,-1.24998421683958,21.17069435119629,1.3124916151739703,21.29909324645996,6.666414141415187,21.57855033874512,0.02220634946764566
6876,2011-02-25,21.24622344970703,21.28398895263672,20.97431945800781,20.989425659179688,21257085.0,0.007521539018424672,-1.157898934049255,-3.7777715424114033,53.92155163663102,56.542660810407206,0.1466486884425855,-0.09397655393706827,0.4182622228581536,0.33031911950738646,13.133272517588262,0.3096694946289098,0.07748857463374748,0.044939517974853516,-0.42068907926514854,0.5105681152148556,-0.1878747806451493,0.2777538165948563,-0.5278773846106048,53.608220583220124,-15.851777462293164,0.23281429862000122,2,-0.026434898376464844,-0.041541099548339844,0.4928245544433594,0.5022659301757812,1.99395751953125,4,0.025595422985975835,4.176398936407255,21.08761215209961,-1.24998421683958,21.17069435119629,1.3124916151739703,21.29909324645996,0.025595422985975835
6877,2011-02-28,21.43504524230957,21.450151443481445,21.268882751464844,21.33685874938965,28047616.0,0.008887310869600373,1.8235241688701387,0.38234944591342584,59.21050445531122,58.157064837460226,-0.059038002509044674,-0.24227804787113882,0.21590932874244118,0.13111525609691554,12.067848316541784,0.20392799377441406,0.11305001204999954,0.20015106201172017,-0.22773627822898135,0.6280384022524217,-0.013792608108630589,0.41409473213207093,-0.6991929677167334,95.06158983136451,25.822168806861086,0.21394367012035037,2,-0.2152566909790039,-0.2303628921508789,0.20959186553955078,0.3134441375732422,1.7522659301757812,0,0.034531346254276896,-1.157898934049255,21.24622344970703,4.176398936407255,21.08761215209961,-1.24998421683958,21.17069435119629,0.034531346254276896
6878,2011-03-01,21.208459854125977,21.548337936401367,21.178247451782227,21.4879150390625,29408820.0,-0.010570791226339415,-1.1777715424114032,-2.8461672947666963,53.35973113766419,59.434760411686746,0.13695625074259254,0.018571481123643707,0.4236167902859407,0.35481982511386434,10.50962923897017,0.3700904846191406,0.1217062298899414,-0.04758243560791087,-0.42018711706419154,0.3250222458483698,-0.2338847763360512,0.13871990512022947,-0.45545149422665787,51.0871265875946,-17.310257010053135,0.18630234072813964,3,0.011328697204589844,-0.0037775039672851562,0.341766357421875,0.5400295257568359,1.8051357269287145,1,0.07015667565191164,1.8235241688701387,21.43504524230957,-1.157898934049255,21.24622344970703,4.176398936407255,21.08761215209961,0.07015667565191164
6879,2011-03-02,21.27643585205078,21.54078483581543,21.17069435119629,21.208459854125977,35584618.0,0.003205135987825125,-4.157803798561916,-0.24324471897075384,53.90626695471181,59.486423533546024,0.06782445759532152,-0.0332642616846357,0.33765052332478973,0.2887911409881667,9.720377656969436,0.3700904846191406,0.11468492521424878,0.009064197540283203,-0.35070053046275973,0.36882892554332614,-0.17081816646123826,0.18894656154180467,-0.5066145285511077,60.86975616852727,-5.658066206583705,0.1798823640015208,3,-0.056647300720214844,-0.07175350189208984,0.27001428604125977,0.47205352783203125,1.7900295257568324,2,0.09016681338738386,-1.1777715424114032,21.208459854125977,1.8235241688701387,21.43504524230957,-1.157898934049255,21.24622344970703,0.09016681338738386
6880,2011-03-03,21.24622344970703,21.442598342895508,21.178247451782227,21.39728164672852,28930459.0,-0.0014199935813421494,1.1875059187474353,-2.222228457588649,47.639470093307025,56.46004869793772,0.08706378364050593,0.025625202158543914,0.3510985740985646,0.3211567474406891,9.191776155834797,0.26435089111328125,0.1198057566211368,-0.03851976394653178,-0.35420004621443724,0.2771605183213737,-0.1963599050804845,0.11932037718742095,-0.4599254218790101,47.36850849473867,-17.303038639413906,0.15784014113395245,3,-0.026434898376464844,-0.041541099548339844,0.35687255859375,0.5022659301757812,1.9486408233642578,3,0.08816210228078658,-4.157803798561916,21.27643585205078,-1.1777715424114032,21.208459854125977,1.8235241688701387,21.43504524230957,0.08816210228078658
6881,2011-03-04,21.08761215209961,21.41238784790039,20.989425659179688,21.31419944763184,35097784.0,-0.007465387812703672,-1.0000090190437108,1.4999999999999882,38.09522768367648,52.31925961290547,0.19780113322162052,0.1898037264351835,0.4922177144623241,0.47981480760360284,8.84735292376439,0.4229621887207031,0.14206242098970634,-0.19448747634887553,-0.5160844177040005,0.12710946500624942,-0.355285947026438,-0.033689005671313055,-0.2851669540298083,17.567424606952848,-42.389951687558906,0.16079847067756328,3,0.11329364776611328,-0.018880844116210938,0.5570249557495117,0.6608772277832031,2.069488525390625,4,0.09670493313031803,1.1875059187474353,21.24622344970703,-4.157803798561916,21.27643585205078,-1.1777715424114032,21.208459854125977,0.09670493313031803
6882,2011-03-07,21.072507858276367,21.22356414794922,20.94410896301269,21.110271453857425,31607455.0,-0.0007162638289389678,1.1142898372957446,0.16666245780618663,37.931060756966666,50.10107479442787,0.14927199950087555,0.21159251991980454,0.48783277136289627,0.4940343280856325,8.656612582420657,0.279455184936527,0.1291294438512125,-0.20694828033447266,-0.5347781423934599,0.12088158172451458,-0.3708632113639645,-0.04303334930498082,-0.25423843336962193,21.250039458316696,-33.89467508902102,0.1639149310294934,3,0.12839794158935547,-0.00377655029296875,0.5608000755310059,0.6759815216064453,1.9410877227783239,0,0.10286735330890129,-1.0000090190437108,21.08761215209961,1.1875059187474353,21.24622344970703,-4.157803798561916,21.27643585205078,0.10286735330890129
6883,2011-03-08,21.4879150390625,21.601207733154297,21.22356414794922,21.25377655029297,39843662.0,0.019713229368804264,-1.5640912740552722,-6.200111116722484,53.96223825937301,49.5704563817377,-0.26433134080964393,-0.18410600946659272,0.05565718320596602,0.07918418266751814,7.919931614030179,0.5286998748779297,0.07317905711683181,0.18995437622070455,-0.14122405668705085,0.5211328091284599,0.02436515976682685,0.35554359267458224,-0.65413787185555,82.7586507173979,27.491513939070217,0.16558921645387775,3,-0.2605743408203125,-0.4154081344604492,0.013217926025390625,0.2303628921508789,1.3066463470458984,1,0.07908613424492561,1.1142898372957446,21.072507858276367,-1.0000090190437108,21.08761215209961,1.1875059187474353,21.24622344970703,0.07908613424492561
6884,2011-03-09,21.744712829589844,21.820241928100586,21.427492141723636,21.525680541992188,38104323.0,0.011950800720335941,1.1224527660100616,0.9354817687119164,58.36176121270831,50.709756910038855,-0.4818091120633241,-0.4095545785391863,-0.21648821146884956,-0.17591945517558827,7.369459359372938,0.3927497863769496,0.014181684761826574,0.4135194778442397,0.043314943324698874,0.7837240123637805,0.2284172105844675,0.5986217451040119,-0.8802384397449998,91.37926530327904,35.593416442472275,0.18510226725977086,3,-0.3625373840332031,-0.42673683166503906,-0.32288551330566406,-0.10574054718017578,1.1329307556152344,2,0.058353621931404476,-1.5640912740552722,21.4879150390625,1.1142898372957446,21.072507858276367,-1.0000090190437108,21.08761215209961,0.058353621931404476
6885,2011-03-10,21.608760833740234,21.75981903076172,21.548337936401367,21.684289932250977,45656551.0,-0.006252186309152252,-1.1538506366735628,-0.34483088926817373,51.89000334974651,50.48402932260724,-0.29520158324145385,-0.2482603681752522,-0.09729303566547287,-0.03699649723618137,6.511538662359878,0.21148109436035156,0.004891292465117658,0.2533983230590806,-0.12328939591482424,0.6300860420329855,0.06505446357212818,0.44174218254603304,-0.6869403916000465,75.86198638934495,22.758727298410463,0.1883438594869533,3,-0.22658538818359375,-0.2907848358154297,-0.1869335174560547,0.030211448669433594,1.5407867431640625,3,0.06745896052453393,1.1224527660100616,21.744712829589844,-1.5640912740552722,21.4879150390625,1.1142898372957446,21.072507858276367,0.06745896052453393
6886,2011-03-11,21.49546813964844,21.691843032836914,21.32930564880371,21.51812744140625,28960779.0,-0.005242905641997586,-1.0425545633321514,0.3000075759488406,48.16052297076448,49.25625360210205,-0.15962133089995945,-0.12846752140243112,-0.004367030550081807,0.07514120813898728,6.464887224401288,0.3625373840332031,0.0017685164366803008,0.13179750442505167,-0.24976849518337474,0.5133635040334781,-0.058985495379161534,0.3225805042292649,-0.5197424083506306,62.93099319467298,14.899744851563177,0.190782999804214,3,-0.11329269409180043,-0.16993904113769887,-0.07364082336426137,0.14350414276122692,1.397281646728512,4,0.07905834487448571,-1.1538506366735628,21.608760833740234,1.1224527660100616,21.744712829589844,-1.5640912740552722,21.4879150390625,0.07905834487448571
6887,2011-03-14,21.291540145874023,21.46525764465332,21.110271453857425,21.389728546142575,33465424.0,-0.009487022680760848,1.848473717639648,4.333249158249681,49.826984479284455,48.86372619561541,0.024372799726481986,0.06198235424540144,0.17591770361482517,0.281661164608483,6.9054427306758495,0.3851966857910156,0.02178215891149904,-0.06155643463134908,-0.43855647958035604,0.3154436103176579,-0.25005645710585256,0.1269435878431544,-0.26514344276804636,25.531863449650245,-23.21295268756964,0.18850002247450345,3,0.09063529968261719,0.045317649841308594,0.13028717041015625,0.34743213653564453,1.6012096405029297,0,0.08761980198871289,-1.0425545633321514,21.49546813964844,-1.1538506366735628,21.608760833740234,1.1224527660100616,21.744712829589844,0.08761980198871289
6888,2011-03-15,21.00453186035156,21.102718353271484,20.77794647216797,20.913896560668945,50984724.0,-0.013479921300013742,1.2631533477321815,-0.9230754288156308,46.45162814454323,48.03543299448557,0.31224803714447447,0.32709546914764687,0.4342427755641225,0.564794880824131,7.674170285381081,0.5135936737060547,0.013128374662763065,-0.324017906188967,-0.7251451842577161,0.07710937187978217,-0.5245815452233415,-0.1234542671545924,0.815710067749027,21.739074740649986,-31.58479107354351,0.2005636390343748,3,0.2945623397827184,0.2945623397827184,0.41729545593262074,0.634440422058109,1.7522659301757848,1,0.09564905964390791,1.848473717639648,21.291540145874023,-1.0425545633321514,21.49546813964844,-1.1538506366735628,21.608760833740234,0.09564905964390791
6889,2011-03-16,20.64199447631836,20.951662063598636,20.596677780151367,20.93655586242676,49162768.0,-0.01725996020494658,1.1860402290412309,-3.2499631726258533,41.49859032747777,47.35311302050454,0.6429374236336862,0.6698443560065286,0.7562316371241486,0.9245663411059155,8.150730323494804,0.40785408020019176,-0.03299937076647197,-0.6521897315979004,-1.1573270147688817,-0.1470524484269191,-0.904758373183391,-0.39962109001240975,1.1574015426635746,3.896061303234884,-49.976910806002564,0.25256864158549114,3,0.5664653778076172,0.5664653778076172,0.7798328399658203,0.9969778060913086,2.5302104949951207,2,0.10428095561500039,1.2631533477321815,21.00453186035156,1.848473717639648,21.291540145874023,-1.0425545633321514,21.49546813964844,0.10428095561500039
6890,2011-03-17,20.951662063598636,21.080059051513672,20.815710067749023,20.898792266845703,34519725.0,0.015001824927118657,-1.4137690813936274,-0.17948651536246013,44.68665600110103,48.08549394466282,0.3208310174313276,0.34452913555912446,0.40366463208721015,0.614508459185032,8.628460486080948,0.4380645751953125,-0.04558486980381815,-0.3213741302490192,-0.8473186562428694,0.20457039574483105,-0.5843463932459443,-0.058401867252094064,0.7996252258300736,32.41376427683241,-20.604855972041257,0.2629722629969243,3,0.2567977905273402,0.2567977905273402,0.3379902839660609,0.6873102188110316,2.1223564147949183,3,0.09192499935137066,1.1860402290412309,20.64199447631836,1.2631533477321815,21.00453186035156,1.848473717639648,21.291540145874023,0.09192499935137066
6891,2011-03-18,21.102718353271484,21.185800552368164,20.951662063598636,21.110271453857425,35114863.0,0.007209752105313605,1.9523557565116558,-0.14286229661970476,43.92263555346274,48.75122447760683,0.19237295978761537,0.16881616724546689,0.2081448177604699,0.4630920871160029,9.415487824963407,0.2341384887695277,-0.06200242721689975,-0.14916973114013743,-0.6662807261526744,0.36794126387239956,-0.4077252286464059,0.10938576636613107,0.6023845557861307,58.26068434251383,10.123985319267945,0.2585554975062691,3,0.10574150085449219,0.10574150085449219,0.15105772018432617,0.5362539291381836,2.2658615112304688,4,0.09699362846850956,-1.4137690813936274,20.951662063598636,1.1860402290412309,20.64199447631836,1.2631533477321815,21.00453186035156,0.09699362846850956
6892,2011-03-21,21.344411849975586,21.97885131835937,21.21601104736328,21.72960662841797,82085087.0,0.011453192553585456,-1.3764628287743768,50.998232323208335,52.47253357162085,48.585701734523255,-0.007481622795740606,-0.09625270954195742,-0.05591087085553781,0.2230432956824977,10.250803632928884,0.8761329650878871,-0.056151110428981355,0.10423069000244212,-0.3919185527642526,0.6003799327691368,-0.14384393138090346,0.3523053113857877,-0.7477340698242188,54.09842173607665,6.073242452393096,0.24807462138334657,3,-0.056647300720214844,-0.056647300720214844,-0.018883228302001953,0.29456043243408203,2.386705398559574,0,0.07254067000225817,1.9523557565116558,21.102718353271484,-1.4137690813936274,20.951662063598636,1.1860402290412309,20.64199447631836,0.07254067000225817
6893,2011-03-22,21.22356414794922,21.374622344970703,21.14803504943848,21.359516143798828,38217128.0,-0.005661795830954497,1.7272664661722752,0.35294350665748964,49.05657551888347,47.551792212987166,0.08037696966323082,0.019654090908431954,0.04801402180375547,0.34436727093889274,10.410109776226381,0.226587295532223,-0.01917265756874542,-0.012840557098389382,-0.5082509869725769,0.4825698727757981,-0.2605457720354849,0.23486465783870614,-0.5992428970336903,45.355112832691994,-1.0021330226846246,0.2477052149370946,3,0.06420040130615234,0.06420040130615234,0.10574102401733398,0.4154081344604492,2.469789505004883,1,0.07864775335527341,-1.3764628287743768,21.344411849975586,1.9523557565116558,21.102718353271484,-1.4137690813936274,20.951662063598636,0.07864775335527341
6894,2011-03-23,21.25377655029297,21.31419944763184,21.110271453857425,21.17069435119629,28914704.0,0.001423531039986381,-1.0000000000000697,-0.6111142287942983,50.134774925873806,47.35676683255686,-0.029947550378622623,-0.004231829786601082,0.013298848053210577,0.3130026993950814,10.472635695680365,0.20392799377441406,0.0230464866122837,0.013217735290528054,-0.48126517260358526,0.5077006431846414,-0.23402371865652682,0.26045918923758293,-0.6023646980285626,37.662363218059184,-8.213072239232062,0.24724145394705604,3,0.033987998962402344,0.033987998962402344,-0.018882274627685547,0.3851957321166992,2.25075531005859,2,0.07071784332905562,1.7272664661722752,21.22356414794922,-1.3764628287743768,21.344411849975586,1.9523557565116558,21.102718353271484,0.07071784332905562
6895,2011-03-24,21.555891036987305,21.72960662841797,21.457704544067386,21.525680541992188,43139627.0,0.014214626091482607,-2.2727251856699433,0.36362175440207534,57.94873322355705,48.44434574953382,-0.3803479487294936,-0.28402749646328473,-0.27943055745312506,0.011239954947317443,9.97278585171229,0.475830078125,0.0063524511505193,0.2919182777404785,-0.21622920753777208,0.8000657630187291,0.037844535101353216,0.5459920203796038,-0.8779303954009983,58.82352941176477,8.980366598147242,0.25407374263912563,3,-0.2681264877319336,-0.2681264877319336,-0.34743165969848633,0.08308124542236328,2.016616821289066,3,0.07498246913350859,-1.0000000000000697,21.25377655029297,1.7272664661722752,21.22356414794922,-1.3764628287743768,21.344411849975586,0.07498246913350859
6896,2011-03-25,21.79002952575684,21.827795028686523,21.61631393432617,21.638973236083984,31312070.0,0.01086192578946421,-1.153850636673521,5.000126270598009,61.33649551889782,49.72318030949086,-0.6350959316583236,-0.5010242761270156,-0.5044351451959024,-0.22359368542651126,9.880457106564693,0.27190399169921875,-0.03963096115257159,0.49886646270752166,-0.060860970670120196,1.0585938960851635,0.21900274601869896,0.7787301793963444,-1.0860510706350723,78.26086001765599,23.77636148059817,0.27986371668882165,3,-0.5022649765014684,-0.5022649765014684,-0.5721292495727575,-0.15105724334717152,2.273414611816399,4,0.058925526058557276,-2.2727251856699433,21.555891036987305,-1.0000000000000697,21.25377655029297,1.7272664661722752,21.22356414794922,0.058925526058557276
6897,2011-03-28,22.17522621154785,22.379154205322266,21.827795028686523,21.918428421020508,66838962.0,0.017677657817567027,-1.5172506879375804,1.700013889414963,60.96384765031938,51.335649143465986,-0.9853829823563842,-0.8726673460482175,-0.8768075746072519,-0.6099058214052206,10.699281908342952,0.5891246795654261,-0.05069446639510389,0.8470541000366225,0.16316083749341104,1.530947362579834,0.505107468765015,1.18900073130823,-1.4457502991613325,83.9285392177494,31.656486711527393,0.34194663127160657,3,-0.6873102188110352,-0.6873102188110352,-0.9573259353637695,-0.5362539291381836,1.8353481292724574,0,0.0538147228609851,-1.153850636673521,21.79002952575684,-2.2727251856699433,21.555891036987305,-1.0000000000000697,21.25377655029297,0.0538147228609851
6898,2011-03-29,22.69637489318848,22.719032287597656,22.12990951538086,22.145015716552734,55647455.0,0.02350139189873235,-1.025968233353339,2.147055765174261,63.99999551052869,53.83580527491609,-1.3871829019862645,-1.3456203616570228,-1.3873339214396658,-1.1305980106537383,12.060124387636485,0.5891227722167969,-0.029486113751072907,1.2938070297241246,0.37975581116963397,2.2078582482786153,0.8367814204468793,1.75083263900137,-1.9009118490845296,98.5916244395073,49.14861042274849,0.4570256092772457,3,-0.9290037155151403,-1.0385198593139684,-1.478474617004398,-1.0574026107788121,0.8836841583251918,1,0.045590644330483876,-1.5172506879375804,22.17522621154785,-1.153850636673521,21.79002952575684,-2.2727251856699433,21.555891036987305,0.045590644330483876
6899,2011-03-30,23.19486427307129,23.39123916625977,22.719032287597656,22.74169158935547,69942021.0,0.02196339204955655,-1.6969654069400533,0.8219191824845746,71.08433429461451,56.76888064086204,-1.6600359950436498,-1.7845094536470114,-1.8667545657160716,-1.6303102762973687,13.736768396391813,0.6948642730712891,0.01895454424937526,1.6963749885559096,0.4840718739125016,2.9086781031993176,1.0902234312342038,2.3025265458776154,-2.283987074357718,89.84373535727971,41.93558430996197,0.6061515573217042,3,-1.0234136581420863,-1.2009057998657227,-1.976963996887207,-1.555891990661621,0.41540718078613637,2,0.021491368693264956,-1.025968233353339,22.69637489318848,-1.5172506879375804,22.17522621154785,-1.153850636673521,21.79002952575684,0.021491368693264956
6900,2011-03-31,23.11933517456055,23.30060386657715,23.043806076049805,23.134441375732425,154437848.0,-0.0032562854268747277,-2.090888220574261,-0.033334315404915126,71.80525575472461,59.866949552113354,-1.390960764428442,-1.6458394712749644,-1.7726412303023587,-1.554405512291968,15.504020330764378,0.25679779052734375,0.10542853894123638,1.5271903038024952,0.1227574368376736,2.931623170767317,0.8249738703200826,2.229406737284908,-2.0100290184432836,84.68081996879346,37.075417439519114,0.7022164334824113,3,-0.8685798645019531,-1.125376701354984,-1.8693351745605504,-1.4803628921508825,0.5589122772216797,3,0.01666123540675435,-1.6969654069400533,23.19486427307129,-1.025968233353339,22.69637489318848,-1.5172506879375804,22.17522621154785,0.01666123540675435
6901,2011-04-01,23.126888275146484,23.361026763916016,22.93051338195801,23.315710067749023,161523234.0,0.0003267005962284131,2.0810906733098746,12.499621212121212,76.01712031536859,62.483014745863095,-1.2082504118118962,-1.5734535232817564,-1.758704258471667,-1.5604498297730913,16.640787487334876,0.43051338195800426,0.2498305348813119,1.4327795982360847,-0.10700864198381765,2.972567838455987,0.6628854781261353,2.202673718346034,-1.8350274782178175,83.09175973990307,31.34363917049862,0.7698941201099507,4,-0.8761329650878871,-1.132929801940918,-1.912764549255371,-1.4879159927368164,0.8081569671630859,4,0.01926846265819404,-2.090888220574261,23.11933517456055,-1.6969654069400533,23.19486427307129,-1.025968233353339,22.69637489318848,0.01926846265819404
6902,2011-04-04,23.24018096923828,23.29305076599121,23.14199447631836,23.2175235748291,49849262.0,0.004898743520698634,1.3529569053879407,-0.11999353515763105,83.3332954155075,66.29153917882132,-1.1447287317006563,-1.5979507696795814,-1.8511822315217472,-1.671559631806744,17.699521033961513,0.16616249084472656,0.37973627487728123,1.4376886367797859,-0.218623931420435,3.0940012049800067,0.6095323526796754,2.2658449208798963,-1.7803699027631268,88.02389233328269,31.138121045073945,0.8281562841001098,4,-0.989425659179684,-1.2462224960327148,-2.0279455184936523,-1.6012086868286133,0.4607257843017578,0,0.03542412898697589,2.0810906733098746,23.126888275146484,-2.090888220574261,23.11933517456055,-1.6969654069400533,23.19486427307129,0.03542412898697589
6903,2011-04-05,23.18731117248535,23.413896560668945,23.126888275146484,23.164653778076172,38599102.0,-0.0022749305103479944,-4.846073156044212,1.0,91.81136121386145,70.92227098859773,-0.8761432022974418,-1.4875037566759204,-1.7813352318602185,-1.6152244587982878,19.738885595988602,0.28700828552246094,0.5138355094544167,1.299849033355713,-0.45965931736727583,3.0593573840787016,0.42009485799421853,2.1796032087172073,-1.5729858580274296,67.39141772506306,3.6457145695005266,0.8797541753614952,4,-0.7515106201171875,-1.1820240020751953,-1.9750757217407227,-1.5483388900756836,0.7099704742431676,1,0.03550490016763397,1.3529569053879407,23.24018096923828,2.0810906733098746,23.126888275146484,-2.090888220574261,23.11933517456055,0.03550490016763397
6904,2011-04-06,23.01359558105469,23.074018478393555,22.83232688903809,22.90030288696289,33295025.0,-0.0074918385378290875,1.0645182312880532,5.000252546510806,85.45450967659433,73.97846837226854,-0.4766725349383556,-1.2794506519536561,-1.5991286440689727,-1.4363652859592086,20.928936460934093,0.3549842834472621,0.6096033582018947,1.0626893043518102,-0.7653194923593283,2.8906981010629487,0.14868490599624096,1.9766937027073794,-1.2193131419756682,31.168869502476333,-35.03067881698154,0.9140043983555691,4,-0.49849033355713246,-1.0083084106445348,-1.8013601303100621,-1.374623298645023,0.7099685668945277,2,0.024614296730116614,-4.846073156044212,23.18731117248535,1.3529569053879407,23.24018096923828,2.0810906733098746,23.126888275146484,0.024614296730116614
6905,2011-04-07,23.066465377807614,23.08912467956543,22.65105628967285,23.021148681640625,39700272.0,0.0022973288361964883,8.666617563500916,0.3999966328832182,84.94620444145163,76.60176936366341,-0.32713526025339235,-1.283309408382106,-1.6419875995594104,-1.4792697448613197,22.004737796314007,0.4380683898925781,0.7404543647056983,1.0426738739013643,-0.8432205943790585,2.928568342181787,0.0997266397611547,1.985621108041574,-1.1102215265695996,54.45557922529882,-12.221567747007256,0.9429472341402109,4,-0.44561958312987926,-1.0611782073974574,-1.8542299270629847,-1.4274930953979457,0.3927497863769567,3,0.02357561365136651,1.0645182312880532,23.01359558105469,-4.846073156044212,23.18731117248535,1.3529569053879407,23.24018096923828,0.02357561365136651
6906,2011-04-08,23.19486427307129,23.20241737365723,23.02870178222656,23.09667778015137,34604991.0,0.005566474670506194,2.066668911411092,2.1666736815523455,84.31368387992191,79.19619561139702,-0.26295429272630955,-1.3469234626193227,-1.744067900097022,-1.5989056631404424,23.949563519891086,0.17371559143067117,0.8837853008074532,1.0861029624938965,-0.8519768649655646,3.0241827899533575,0.11706304876416596,2.055142876223627,-1.0928551508901805,71.28726734475482,2.894284607045691,0.9690399137297313,4,-0.4229612350463867,-1.1895771026611328,-1.9826288223266602,-1.555891990661621,0.3096675872802699,4,0.0208400951615888,8.666617563500916,23.066465377807614,1.0645182312880532,23.01359558105469,-4.846073156044212,23.18731117248535,0.0208400951615888
6907,2011-04-11,23.157100677490234,23.29305076599121,23.14199447631836,23.22507667541504,30168002.0,-0.0016281015976841173,-2.0768662949940753,-0.6923151637593009,86.99425888865066,81.75111376452168,-0.07963974214692371,-1.2250390492349865,-1.6642986248839655,-1.5478064151079138,25.6469696018443,0.15105628967285156,0.9898013269325183,0.9550613403320298,-0.99693509651485,2.9070577771789097,-0.02093687809141187,1.9310595587554715,-0.9239028114603407,66.33687379359317,-4.764928872836819,0.97599821842344,4,-0.12462425231933594,-1.1518135070800781,-2.022282123565674,-1.5181283950805664,0.4078540802001953,0,0.03359421266305307,2.066668911411092,23.19486427307129,8.666617563500916,23.066465377807614,1.0645182312880532,23.01359558105469,0.03359421266305307
6908,2011-04-12,23.01359558105469,23.08912467956543,22.938066482543945,22.990936279296875,29039160.0,-0.00619702347172657,-1.3529516622597224,-0.3333426863829474,82.27148209603837,82.99413018690211,0.12694482717017408,-0.9731990354073297,-1.4803197517498354,-1.3882880050927078,26.357758287027757,0.21903419494628906,1.071654153134297,0.7111030578613331,-1.1874648485940291,2.6096709643166953,-0.238180895366348,1.6603870110890142,-0.6623278455608919,56.47078047476213,-18.081762626988144,0.9492839532276814,4,0.018880844116207385,-1.0083084106445348,-1.8787770271301305,-1.374623298645023,0.7024154663085902,1,0.029865440628980222,-2.0768662949940753,23.157100677490234,2.066668911411092,23.19486427307129,8.666617563500916,23.066465377807614,0.029865440628980222
6909,2011-04-13,22.7945613861084,23.074018478393555,22.74924468994141,23.043806076049805,28050264.0,-0.009517599897627793,1.0975510606321681,-10.999663299661576,73.42855988421019,83.17449731240052,0.31650886012981516,-0.6162255771147116,-1.2310446181588368,-1.1601403181859773,26.508621335350025,0.3247737884521449,1.1306593915254233,0.38444051742553853,-1.355182021207746,2.124063056058823,-0.4853707518911037,1.2542517867421807,-0.3370307680970832,22.353011081731484,-51.950648724569476,0.8698112693166421,4,0.2379150390625,-0.7892742156982422,-1.6446375846862793,-1.1555891036987305,0.8610267639160121,2,0.04837646322478251,-1.3529516622597224,23.01359558105469,-2.0768662949940753,23.157100677490234,2.066668911411092,23.19486427307129,0.04837646322478251
6910,2011-04-14,22.877643585205078,22.983383178710934,22.66616249084473,22.719032287597656,25714993.0,0.003644825521727846,-1.3999971139138323,-0.636367810462518,71.81818251386451,82.70794866778895,0.21851665542237342,-0.5772139472037026,-1.2774272128056872,-1.2320861971076766,27.0273319234569,0.31722068786620383,1.141423420960674,0.3712236404418938,-1.2367084348210575,1.9791557157048452,-0.43274239718958185,1.1751896780733695,-0.32447637292800025,33.735053397024,-38.41287749766497,0.8039660376314753,4,0.1548328399658203,-0.8723564147949219,-1.5275678634643555,-1.2386713027954102,0.5966758728027308,3,0.0369758607171935,1.0975510606321681,22.7945613861084,-1.3529516622597224,23.01359558105469,-2.0768662949940753,23.157100677490234,0.0369758607171935
6911,2011-04-15,23.149547576904297,23.17220497131348,22.892749786376953,23.066465377807614,30026996.0,0.01188513977353245,3.3529866155649763,0.5238100964429383,70.4761965843144,81.27938213098972,-0.0556916701281196,-0.7250878693866767,-1.5165070199609545,-1.4907978976217677,28.047945799850588,0.294561386108402,1.0820090507598117,0.5407861709594712,-0.9470328547757276,2.02860519669467,-0.2031233419081282,1.2846956838270707,-0.5103074297880319,77.10865001369142,6.184407361327558,0.7439095128675991,4,-0.11707115173339844,-1.1442604064941406,-1.7994718551635742,-1.510575294494629,0.3851947784423828,4,0.013376831069874529,-1.3999971139138323,22.877643585205078,1.0975510606321681,22.7945613861084,-1.3529516622597224,23.01359558105469,0.013376831069874529
6912,2011-04-18,22.892749786376953,23.021148681640625,22.82477378845215,22.975830078125,28447596.0,-0.011092993920258865,1.2608533345044906,-0.9999770426317899,54.642860041830204,77.1495486674307,0.16387325436153688,-0.36506183574440243,-1.2287053015510594,-1.2190316046629874,29.05964040517407,0.32477378845214844,1.01664327217906,0.20657148361205913,-1.160471270552371,1.5736142377764892,-0.47694989347015593,0.8900928606942742,-0.226587295532223,44.776338801108935,-21.712593748654925,0.6835213770822144,4,0.07930374145507812,-0.8874626159667969,-1.5388975143432617,-1.2537775039672852,0.5211467742919922,0,0.02672383526153177,3.3529866155649763,23.149547576904297,-1.3999971139138323,22.877643585205078,1.0975510606321681,22.7945613861084,0.02672383526153177
6913,2011-04-19,22.892749786376953,22.990936279296875,22.7945613861084,22.892749786376953,31453606.0,0.0,1.000019425774117,-0.0,40.65422490751277,72.17173924864383,0.13152710687570845,-0.24622284224769686,-1.1968186435777106,-1.2052377248676471,30.278917212479328,0.19637489318847656,0.9339509293049275,0.12311220169067383,-1.0592984102940228,1.3055228136753705,-0.4680931043016763,0.7143175076830239,-0.15181388854980327,44.776338801108935,-17.98347942057282,0.5912053059923491,4,0.07930374145507812,-0.8874626159667969,-1.5332331657409668,-1.2537775039672852,0.6042289733886719,1,0.029363225369872126,1.2608533345044906,22.892749786376953,3.3529866155649763,23.149547576904297,-1.3999971139138323,22.877643585205078,0.029363225369872126
6914,2011-04-20,22.756797790527344,23.0362548828125,22.590633392333984,22.78700828552246,41339517.0,-0.005938648572943017,-1.458334867815336,-100.0,39.18921071011729,67.08762883405115,0.25392444422354643,0.008543236927387454,-1.0286848487085223,-1.0536097950762553,31.46744841637369,0.4456214904785156,0.8091901420073384,-0.08799085617065572,-1.0317043614396582,0.8557226490983467,-0.5598476088051569,0.3838658964638455,0.6570987701416016,28.571615979744735,-30.117607536832622,0.47185675263450205,4,0.1850442886352539,-0.7515106201171875,-1.4577035903930664,-1.1178255081176758,0.8761329650878906,2,0.04215062530613234,1.000019425774117,22.892749786376953,1.2608533345044906,22.892749786376953,3.3529866155649763,23.149547576904297,0.04215062530613234
6915,2011-04-21,23.17220497131348,23.22507667541504,22.82477378845215,22.87009048461914,33859976.0,0.018254201870135267,-1.0384725587991044,-10.000315676494846,51.08694359275604,63.39576880214383,-0.1619354567909248,-0.29467313093639547,-1.40788062132372,-1.4479925815683679,31.984515047446454,0.4682788848876953,0.6726123811819633,0.24660062789917347,-0.48546896466850953,0.9786702204668565,-0.11943416838466803,0.612635424183015,0.22522632598876768,91.66644119159125,34.57420880913944,0.36603479628384195,4,-0.23036289215088246,-1.0574016571044957,-1.9637451171875036,-1.5332326889038121,0.6646537780761683,3,0.020860473973423943,-1.458334867815336,22.756797790527344,1.000019425774117,22.892749786376953,1.2608533345044906,22.892749786376953,0.020860473973423943
6916,2011-04-25,23.074018478393555,23.209970474243164,22.983383178710934,23.164653778076172,17548958.0,-0.0042372529088827715,1.500015783326533,-0.30000315666529526,45.98541760560071,58.839230881804944,-0.09241172745582205,-0.10051472106973236,-1.2804512696394426,-1.3302245830858936,32.34207596239339,0.22658729553223012,0.5715132824929299,0.08421468734741211,-0.4175114231235604,0.5859407978183846,-0.16664836788807236,0.3350777425828966,0.3072768608093277,76.19043324284267,22.060293429271766,0.2508630552354861,4,-0.16616344451904297,-0.8912391662597656,-1.8655586242675781,-1.4350461959838867,0.46827697753905895,0,0.017348559375953254,-1.0384725587991044,23.17220497131348,-1.458334867815336,22.756797790527344,1.000019425774117,22.892749786376953,0.017348559375953254
6917,2011-04-26,23.368579864501953,23.40634346008301,23.157100677490234,23.17220497131348,27804530.0,0.012765933527539852,-1.200008417862736,-2.166649129821716,53.9215645820043,55.68924004691227,-0.39540067231764553,-0.31736029821587763,-1.547344273071765,-1.6092020980381605,31.94019730718726,0.3323249816894567,0.4760166039587794,0.31910839080810405,-0.03761447402789031,0.6758312556440984,0.14074695839010687,0.4974698232261012,-0.7779464721679688,95.3704634680717,41.14489664878414,0.17836143241799804,4,-0.37009143829345703,-1.1064958572387695,-2.1601200103759766,-1.7296075820922852,0.022659301757816053,1,0.007110508717610875,1.500015783326533,23.074018478393555,-1.0384725587991044,23.17220497131348,-1.458334867815336,22.756797790527344,0.007110508717610875
6918,2011-04-27,23.73111724853516,23.791540145874023,23.34592056274414,23.383686065673828,37685806.0,0.015513881722180267,-1.1071367371050804,1.7692240449897059,64.35043334960933,54.6805593208455,-0.7213071946560561,-0.6307410965703433,-1.877186599977513,-1.9571454117805125,31.29694245772515,0.4456195831298828,0.38337825311649354,0.6299086570739796,0.1968358198777409,1.0629814942702183,0.413372238475862,0.8464450756720971,-1.1241696548461952,94.96856045144648,36.26390376223399,0.21653641859811917,4,-0.5400304794311559,-1.2802114486694371,-2.4433526992797887,-2.092144966125492,-0.5815696716308629,2,-0.013367288381072595,-1.200008417862736,23.368579864501953,1.500015783326533,23.074018478393555,-1.0384725587991044,23.17220497131348,-0.013367288381072595
6919,2011-04-28,23.6933536529541,24.033233642578125,23.632930755615234,23.74622344970703,31843127.0,-0.0015913113228324116,-3.6087157020982246,-0.15217343566432642,62.6139852625115,53.65787073736183,-0.6064130688158933,-0.5836406631385636,-1.8011359290279074,-1.9041355990633164,29.994159225596427,0.4003028869628906,0.2843036753273225,0.5672205924987779,0.06035983199318906,1.0740813530043667,0.31379021224598347,0.8206509727515723,-1.0390223571777355,71.87494574490081,12.110961010705864,0.25343038025279446,4,-0.3814201354980469,-1.1216011047363281,-2.4055891036987305,-2.239426612854004,-0.7628402709960902,3,-0.008288184782317298,-1.1071367371050804,23.73111724853516,-1.200008417862736,23.368579864501953,1.500015783326533,23.074018478393555,-0.008288184782317298
6920,2011-04-29,23.50453186035156,24.01812744140625,23.466766357421875,23.70090675354004,33815622.0,-0.00796939915591055,-3.055528665726692,3.714311483098303,56.083085608690624,52.05863618451475,-0.3568412943308381,-0.38417828319312974,-1.5768927063055962,-1.6987194290123178,28.442191176161913,0.551361083984375,0.19956373909977287,0.3591389656066859,-0.17516487289710625,0.893442804110478,0.0919870463547916,0.6262908848585802,-0.7674664237670861,49.640277313489065,-8.30810244417961,0.26715191925189574,4,-0.19259834289550426,-0.759062767028805,-2.216767311096188,-2.2394266128540004,-0.6117820739746058,4,0.005462729316479731,-3.6087157020982246,23.6933536529541,-1.1071367371050804,23.73111724853516,-1.200008417862736,23.368579864501953,0.005462729316479731
6921,2011-05-02,23.57250785827637,23.957704544067386,23.527189254760746,23.86706924438477,36507049.0,0.0028920379409673735,-1.235290039860365,1.4999951436036132,58.06450179550165,52.438818601589354,-0.4006427683158975,-0.43959616585000916,-1.6127968761560147,-1.752431647143677,27.139967632583872,0.4531726837158274,0.1650611257033745,0.40483398437500284,-0.1623731608776673,0.972041129627673,0.12123041174866955,0.6884375570013361,-0.75767232933228,47.413714280738674,-9.082233687276513,0.283603572626335,5,-0.26057434082031605,-0.7477340698242223,-2.2847433090209996,-2.311179161071781,-0.6571006774902415,0,0.011214372806772177,-3.055528665726692,23.50453186035156,-3.6087157020982246,23.6933536529541,-1.1071367371050804,23.73111724853516,0.011214372806772177
6922,2011-05-03,24.06344413757324,24.12386703491211,23.610271453857425,23.8066463470459,61224673.0,0.020826646118796255,1.7200016162105733,-0.8717971962314122,67.95865245260413,55.47264388437728,-0.7912619659916054,-0.9124764109734933,-2.066999765637963,-2.227189950291649,25.86966274928937,0.5513591766357386,0.14820897508548114,0.8546071052551234,0.16004965949943895,1.5491645510108079,0.5073283823772812,1.2018858281329656,-1.1755047218111052,92.23302637127652,34.25776454722036,0.3472787228778426,5,-0.7061939239501918,-1.0876131057739222,-2.7756795883178675,-2.802115440368649,-1.1555900573730433,1,-0.02165727726509814,-1.235290039860365,23.57250785827637,-3.055528665726692,23.50453186035156,-3.6087157020982246,23.6933536529541,-0.02165727726509814
6923,2011-05-04,24.01057434082031,24.101207733154297,23.88217544555664,23.94259834289551,34708263.0,-0.0021971001511947863,-1.3199894946311503,0.26470631926079774,72.05482390139426,59.124378683408054,-0.6293349986227277,-0.8377176600120606,-1.9682444521123834,-2.1605767378868244,24.385418845081563,0.21903228759765625,0.11912838273521231,0.7605741500854464,-0.02077137667497908,1.5419196768458718,0.36990138670523365,1.151246913465659,-1.0237607155261763,82.75870076340254,19.439822681623085,0.39067276338021345,5,-0.53625392913818,-0.8836860656738246,-2.5226583480834925,-2.549094200134274,-1.0951671600341797,2,-0.025794267382751035,1.7200016162105733,24.06344413757324,-1.235290039860365,23.57250785827637,-3.055528665726692,23.50453186035156,-0.025794267382751035
6924,2011-05-05,23.580059051513672,24.108760833740234,23.43655586242676,23.957704544067386,41676475.0,-0.017930237036217767,-1.0227279901512152,-5.5555711439721245,61.31384753396287,60.260701343542145,-0.0779571995708892,-0.38218314716560897,-1.4917608978984376,-1.7195261123708505,23.23514678152245,0.672204971313473,0.15008471521699462,0.3017356872558601,-0.4845797204431115,1.0880510949548317,-0.0914220165936257,0.6948933911053459,-0.5022811534501024,20.878925708132538,-44.27437202124183,0.3931577038494859,5,-0.026433944702148438,-0.222808837890625,-1.867445945739746,-1.9486398696899414,-0.5060405731201172,3,-0.01825743835793059,-1.3199894946311503,24.01057434082031,1.7200016162105733,24.06344413757324,-1.235290039860365,23.57250785827637,-0.01825743835793059
6925,2011-05-06,23.610271453857425,23.927492141723636,23.5120849609375,23.83685874938965,32335125.0,0.001281269155338105,1.0370382494750396,0.599999999999985,58.04747353734091,61.60092978040217,-0.04413647215969263,-0.3895378746275817,-1.4720278011580952,-1.737593952216379,22.53432322178562,0.41540718078613637,0.21832217716872293,0.304757785797122,-0.4882917709176908,1.0978073425119348,-0.09176699256028442,0.7012825641545284,-0.4488064248459729,25.274664283791676,-36.78148695648163,0.3965247783574062,5,0.030212402343746447,-0.25302124023437855,-1.5275669097900426,-1.6427488327026403,-0.3549842834472656,4,-0.028790777489699493,-1.0227279901512152,23.580059051513672,-1.3199894946311503,24.01057434082031,1.7200016162105733,24.06344413757324,-0.028790777489699493
6926,2011-05-09,23.67824745178223,23.73111724853516,23.45921516418457,23.56495475769043,20358221.0,0.0028790858274396758,1.4827580201330113,-0.4999957911395304,64.68925243812046,62.79733954219285,-0.01943259957593213,-0.442110452668917,-1.4933519434659281,-1.7996603167053102,21.56835866232869,0.2719020843505895,0.310025918999969,0.3485646247863805,-0.4596055393198455,1.1567347888926065,-0.05552045726673427,0.7526497068394953,-0.4397902622987253,35.16479857027511,-27.875986370514397,0.40408508205311316,5,0.056646347045894885,-0.32099723815918324,-1.55589056015015,-1.710724830627445,-0.7552871704101598,0,-0.033173809295001466,1.0370382494750396,23.610271453857425,-1.0227279901512152,23.580059051513672,-1.3199894946311503,24.01057434082031,-0.033173809295001466
6927,2011-05-10,23.93504524230957,23.972810745239254,23.708459854125977,23.761329650878906,22636163.0,0.010845303946175777,1.1211995990113346,1.5333344557055313,67.7834959285565,63.17879093985365,-0.20945333088729257,-0.6720970716570314,-1.7056392274635641,-2.046462641228743,20.59674131010523,0.29456329345702414,0.3588981287415436,0.5664651870727546,-0.2806760719451198,1.413606446090629,0.14289455756381741,0.9900358165816918,-0.6257552651917777,74.15734800484623,8.442457042551808,0.42357062950893754,5,-0.15483379364013672,-0.5777950286865234,-1.8126883506774902,-1.9675226211547852,-0.9516620635986364,1,-0.04260021450559215,1.4827580201330113,23.67824745178223,1.0370382494750396,23.610271453857425,-1.0227279901512152,23.580059051513672,-0.04260021450559215
6928,2011-05-11,23.70090675354004,23.972810745239254,23.58761215209961,23.88217544555664,26783593.0,-0.009782245506503084,1.1250032881757421,-1.043479693007016,65.58604355029965,63.509019638496774,0.022293540543696366,-0.4045692954181419,-1.4214885897709806,-1.8047946987489993,20.03633800294878,0.3851985931396449,0.42877987454706457,0.29796113967895366,-0.5442960670137929,1.1402183463717002,-0.12316746366742137,0.7190897430253287,-0.32645061179870183,39.325935152895724,-29.803144744221655,0.4211286033463739,5,0.07930469512939453,-0.3436565399169922,-1.578549861907959,-1.733384132385254,-0.4607257843017578,2,-0.03346085791512554,1.1211995990113346,23.93504524230957,1.4827580201330113,23.67824745178223,1.0370382494750396,23.610271453857425,-0.03346085791512554
6929,2011-05-12,23.89728164672852,24.01057434082031,23.66314125061035,23.73867034912109,29171427.0,0.008285543470152312,-1.2438961294931894,-0.8750065763860784,62.90324660998245,64.26681530530698,-0.15881296782615806,-0.5418776745416132,-1.5667297033072174,-1.9921805843414297,19.99331264180699,0.3474330902099574,0.4653932691895477,0.43920001983643076,-0.3794090516637745,1.257809091336636,0.02989548408632814,0.8485045555865334,-0.4628726335335216,79.45210692183005,12.629653432906764,0.4093045357501033,5,-0.11707019805908558,-0.5400314331054723,-1.676737785339359,-1.9184303283691442,-0.513595581054691,3,-0.04108728684949847,1.1250032881757421,23.70090675354004,1.1211995990113346,23.93504524230957,1.4827580201330113,23.67824745178223,-0.04108728684949847
6930,2011-05-13,23.72356414794922,23.91238784790039,23.527189254760746,23.88217544555664,23454925.0,-0.007269341398212226,2.517215555826436,-0.9999999999999551,61.25651577503424,64.62148352525504,0.055028490795105967,-0.317831942529736,-1.341868784579212,-1.8094281971782777,20.02501035195237,0.3851985931396449,0.43908624939888696,0.22318649291992188,-0.5555935821843434,1.0019665680241872,-0.16620354463221076,0.6125765304720545,-0.23399849301685194,47.944968537141705,-16.961639652804053,0.3893900375521334,5,0.056647300720214844,-0.3663139343261719,-1.4633679389953613,-1.7447128295898438,-0.22658538818359375,4,-0.027379767454200787,-1.2438961294931894,23.89728164672852,1.1250032881757421,23.70090675354004,1.1211995990113346,23.93504524230957,-0.027379767454200787
6931,2011-05-16,23.45921516418457,23.708459854125977,23.421449661254886,23.65558815002441,42626710.0,-0.011142886545886022,-1.1111142287943274,1.238076913826669,51.58731590322245,62.802446130879304,0.3370626052932195,-0.03066620014025645,-1.0232803741265855,-1.5367661990757,19.59257121138748,0.3021144866943324,0.41362490626799797,-0.056645870208740234,-0.8181796869589135,0.704887946541433,-0.4374127785838269,0.3241210381663464,0.6646518707275391,6.410443194731255,-52.3854589351252,0.380766908375086,5,0.3058900833129883,-0.10196495056152344,-1.146148681640625,-1.4803638458251953,-0.13595199584960938,0,-0.008692873668073475,2.517215555826436,23.72356414794922,-1.2438961294931894,23.89728164672852,1.1250032881757421,23.70090675354004,-0.008692873668073475
6932,2011-05-17,23.50453186035156,23.61782455444336,23.33836936950684,23.42900276184082,27778844.0,0.0019317226023900513,-1.1764771419022124,-0.38462061463148195,45.53573039112514,59.85588018529385,0.22811545132040933,-0.02930203847843771,-1.0122258291232633,-1.5741455495911616,19.241709171754,0.2794551849365199,0.4230595167572204,-0.04191827774048207,-0.7449691015729947,0.6611325460920305,-0.39344368965673837,0.30960713417577423,0.6052868270874043,24.719021419916405,-28.28261515039981,0.3515254119162556,5,0.2190332412719762,-0.14728164672851207,-1.1159367561340297,-1.525680541992184,-0.30211448669432883,1,-0.02474295520688541,-1.1111142287943274,23.45921516418457,2.517215555826436,23.72356414794922,-1.2438961294931894,23.89728164672852,-0.02474295520688541
6933,2011-05-18,23.56495475769043,23.602718353271484,23.353473663330078,23.53474235534668,23507488.0,0.0025706913755128014,3.714311483098236,0.40001010126520226,47.492625148986896,58.3201888091854,0.10933127405873222,-0.038770710121973195,-1.0278049769862179,-1.6270433434850986,18.958553171229024,0.24924468994140625,0.42346620672423185,-0.015105628967283735,-0.6472710776936239,0.6170598197590564,-0.3311883533304538,0.30097709539588635,0.5140059570312481,33.70778227671372,-16.20811722347974,0.31608272436316925,5,0.10951709747314453,-0.2077045440673828,-1.0460729598999023,-1.5861034393310547,-0.5740184783935547,2,-0.024679511798752718,-1.1764771419022124,23.50453186035156,-1.1111142287943274,23.45921516418457,2.517215555826436,23.72356414794922,-0.024679511798752718
6934,2011-05-19,23.71601104736328,23.761329650878906,23.519636154174805,23.625377655029297,19483984.0,0.006410209195226946,1.6666596519287022,2.999873737373737,54.19159231816126,57.89175756260988,-0.02281099174782142,-0.12045643100981351,-1.1396162758383959,-1.770222755823145,19.388566012224306,0.24169349670410156,0.3492673822379757,0.08798999786376882,-0.4131611528893089,0.5891411486168465,-0.1625855775127718,0.33856557324030945,0.3333260135498044,65.78911517157256,15.184085363064739,0.2505755753765396,5,-0.04153919219970703,-0.3587608337402344,-1.197129249572754,-1.7371597290039062,-0.4833831787109375,3,-0.020063664044291385,3.714311483098236,23.56495475769043,-1.1764771419022124,23.50453186035156,-1.1111142287943274,23.45921516418457,-0.020063664044291385
6935,2011-05-20,23.65558815002441,23.99546813964844,23.55740165710449,23.67824745178223,22301191.0,-0.002547768139346873,-3.000017416141215,-0.2500105223284592,51.651625917611945,56.4431323936645,0.04997107994138261,-0.023149782368502514,-1.035458550614102,-1.7019531667746364,19.645442534190156,0.4380664825439524,0.2617761381286208,0.003397941589351916,-0.4494952010429003,0.45629108422160414,-0.22304862972677597,0.2298445129054798,0.3653102032324256,48.27566188401356,-2.620148487328194,0.22644657131612694,5,0.01888370513916371,-0.29833793640136363,-1.1367063522338832,-1.6767368316650355,-0.2265853881835902,4,-0.011494200973832136,1.6666596519287022,23.71601104736328,3.714311483098236,23.56495475769043,-1.1764771419022124,23.50453186035156,-0.011494200973832136
6936,2011-05-23,23.47431945800781,23.53474235534668,23.368579864501953,23.413896560668945,23978170.0,-0.007662827525867888,-1.2000075760445472,-2.6665824915814986,36.643820511379154,52.98316845842256,0.22268859134780072,0.1998948241435805,-0.8080073504078236,-1.5147769718734772,19.70411536899204,0.2870082855224574,0.23053859112730635,-0.19788579940796325,-0.5716648938305724,0.1758932950146459,-0.3847753466192678,-0.010996252196658673,0.5211486816406321,20.68944497821429,-23.945691414015123,0.1868895472113052,5,0.20015239715576527,-0.11706924438476207,-0.9554376602172816,-1.4690322875976527,0.13595199584961648,0,0.0009652804545985383,-3.000017416141215,23.65558815002441,1.6666596519287022,23.71601104736328,3.714311483098236,23.56495475769043,0.0009652804545985383
6937,2011-05-24,23.53474235534668,23.640483856201172,23.43655586242676,23.47431945800781,22956571.0,0.0025739999596989804,-2.0000420893136277,1.0000000000001177,39.24912410740848,50.05684407587911,0.1112057127876156,0.1608031365341347,-0.8140192223625675,-1.5691222389521293,19.44526974850867,0.2039279937744105,0.21263328018907401,-0.14577102661132812,-0.4978934711746916,0.20635141795203538,-0.3218322488930099,0.030290195670353626,0.46072578430176137,28.23524168870123,-11.099264789513136,0.17606122228168092,5,0.13972949981689453,-0.1774921417236328,-1.0158605575561523,-1.5294551849365234,0.18882179260253906,1,-0.008985829707359172,-1.2000075760445472,23.47431945800781,-3.000017416141215,23.65558815002441,1.6666596519287022,23.71601104736328,-0.008985829707359172
6938,2011-05-25,23.413896560668945,23.58761215209961,23.353473663330078,23.361026763916016,24066348.0,-0.00513478298819281,-5.888857712057016,0.874996054168325,45.634935348520756,48.138142824605595,0.2090405027067419,0.2705355248682473,-0.6297922530551716,-1.4434428020590317,18.360087874758023,0.23413848876953125,0.16508131480465593,-0.25075578689575195,-0.6213728699446115,0.11986129615310759,-0.43606432842017995,-0.06544724537132396,0.5552876281738328,9.411747229567077,-30.924751706579805,0.18530854152442955,5,0.25302219390869496,-0.05664634704589844,-0.9252262115478516,-1.408609390258789,0.513595581054691,2,-0.009032208136041775,-2.0000420893136277,23.53474235534668,-1.2000075760445472,23.47431945800781,-3.000017416141215,23.65558815002441,-0.009032208136041775
6939,2011-05-26,23.496978759765625,23.610271453857425,23.368579864501953,23.398792266845703,26718188.0,0.0035484140318720048,-2.047596142283409,1.8571377033803529,47.104254256987,46.56566932260035,0.07063151168063087,0.18128148137806122,-0.6355336210078235,-1.5246565194812476,16.842869301911783,0.2416915893554723,0.08025870060416196,-0.15785484313964915,-0.5356067438578336,0.21989705757853528,-0.3467307934987396,0.03102110721944129,0.44697283630371487,22.35301108173136,-19.067126602741375,0.18887595035909174,5,0.16993999481201527,-0.13972854614257812,-1.0083084106445312,-1.4916915893554688,0.3927497863769496,3,-0.0215364913780004,-5.888857712057016,23.413896560668945,-2.0000420893136277,23.53474235534668,-1.2000075760445472,23.47431945800781,-0.0215364913780004
6940,2011-05-27,23.632930755615234,23.67824745178223,23.40634346008301,23.580059051513672,22837014.0,0.005785935172329504,2.7894680879341007,0.5384824585259722,48.88060932092144,46.26492414678912,-0.08887500310162011,0.058438177154236826,-0.7009534504922428,-1.6604630499608604,15.821758537047348,0.27190399169921875,0.017936422175555577,-0.028322792053224077,-0.3996286455363389,0.34298306142989077,-0.2139757187947815,0.15733013468833335,0.28679755139160434,86.04668917926789,42.024502422842474,0.18565292674155803,5,0.033987998962405896,-0.15861034393310547,-1.1593661308288574,-1.6276435852050781,-0.045318603515625,4,-0.016938351451301847,-2.047596142283409,23.496978759765625,-5.888857712057016,23.413896560668945,-2.0000420893136277,23.53474235534668,-0.016938351451301847
6941,2011-05-31,23.83685874938965,23.90483474731445,23.65558815002441,23.77643585205078,31365428.0,0.008628976062393878,1.5384772283575614,1.1428210678210677,47.50959819182453,46.48424279131127,-0.26105333411432596,-0.13140718690423014,-0.8353951370660511,-1.8642642545855566,14.952443206427102,0.2719039916992152,-0.04416548528489628,0.16238765716552805,-0.21439665772497207,0.5391719720560282,-0.02600450027972201,0.3507798146107781,-0.49848937988280895,87.67123761554272,45.50038336019683,0.1883921574452493,5,-0.16238784790039062,-0.283233642578125,-1.3085360527038574,-1.8315715789794922,-0.24924659729003906,1,-0.017110307689316318,2.7894680879341007,23.632930755615234,-2.047596142283409,23.496978759765625,-5.888857712057016,23.413896560668945,-0.017110307689316318
6942,2011-06-01,23.542295455932614,23.851964950561523,23.496978759765625,23.73867034912109,29328056.0,-0.012357471114543439,-1.4736999501578947,-3.250007891663247,46.09663089274578,46.329132318395594,0.044063844726377255,0.12871012529323878,-0.4811274263626544,-1.5612761376501574,13.54812753300674,0.35498619079589844,-0.09934615856546358,-0.10611820220947621,-0.43918404559808977,0.22694764117913735,-0.2726511239037812,0.060414719484828794,-0.19259677886962123,34.24648530469875,-7.9420190018655035,0.1665329216943066,6,0.13217544555664418,0.09818840026855824,-0.9969782829284632,-1.5370082855224574,-0.022659301757808947,2,0.002887398896681548,1.5384772283575614,23.83685874938965,2.7894680879341007,23.632930755615234,-2.047596142283409,23.496978759765625,0.002887398896681548
6943,2011-06-02,23.39123916625977,23.59516525268555,23.25528717041016,23.542295455932614,23083146.0,-0.006416378978659765,1.6470679986629788,0.7692240449896197,37.262350112535664,44.44810540665941,0.187617135873964,0.24347125131834346,-0.26699515229645243,-1.398969925935969,11.79739234821198,0.3398780822753906,-0.10541062085914987,-0.22620773315429332,-0.5315050420628893,0.07908957575430264,-0.37885638760858953,-0.07355907869999712,0.5135955810546804,20.930259873733895,-15.861206917606061,0.15264865445429787,6,0.23413848876953125,0.29833793640136363,-0.7609529495239293,-1.385951995849613,-0.12839889526367898,3,0.014207241408946247,-1.4736999501578947,23.542295455932614,1.5384772283575614,23.83685874938965,2.7894680879341007,23.632930755615234,0.014207241408946247
6944,2011-06-03,23.149547576904297,23.315710067749023,23.051359176635746,23.11178207397461,28872600.0,-0.01033256885783529,-2.3333172995984595,-0.2500094700556957,36.02943497548018,42.712306413089216,0.38052162355155517,0.4756427480929055,0.03529044918327884,-1.141169165595553,11.351224681255514,0.33987998962402344,-0.1012331101876498,-0.4463737487792976,-0.8165786822883092,-0.07616881527028596,-0.6314762155338016,-0.26127128202479355,0.7422962188720668,11.50453552999407,-22.88979172319297,0.18510246675450495,6,0.3285493850708008,0.4380655288696289,-0.3285512924194336,-0.9554386138916016,0.09063339233398438,4,0.03360517358859627,1.6470679986629788,23.39123916625977,-1.4736999501578947,23.542295455932614,1.5384772283575614,23.83685874938965,0.03360517358859627
6945,2011-06-06,22.93051338195801,23.11178207397461,22.92296028137207,23.074018478393555,23787249.0,-0.009461705211241789,-1.3809374924841866,-3.799898989898896,36.842085276381255,42.73433583142278,0.5429887916417719,0.6757880551355449,0.3038832340537958,-0.9019501875007769,11.002082872166795,0.22658729553222656,-0.11419568329365148,-0.6314200401306103,-1.1061396347839967,-0.15670044547722384,-0.8687798374573035,-0.39406024280391705,0.9277110290527268,0.7692531833681783,-35.62960569888631,0.2373597973266929,6,0.48338413238525035,0.5929002761840785,0.011329650878902697,-0.6155576705932653,0.3474330902099574,0,0.04183138633691841,-2.3333172995984595,23.149547576904297,1.6470679986629788,23.39123916625977,-1.4736999501578947,23.542295455932614,0.04183138633691841
6946,2011-06-07,22.892749786376953,23.11933517456055,22.892749786376953,23.00604248046875,21177115.0,-0.001646870916146681,-3.0000000000000626,0.7894680879343081,34.71699156063477,42.230765548447934,0.5471163395422103,0.6869048067285703,0.3842402559188045,-0.8455842711220107,10.817694022568567,0.2265853881835973,-0.16394138884702159,-0.6299087524414055,-1.1869462641774895,-0.07287124070532158,-0.9084275083094475,-0.35138999657336356,0.9093587768554663,0.0,-36.31164972257021,0.2785187558680427,6,0.50604248046875,0.6155586242675781,0.13595151901245117,-0.577794075012207,0.20392799377441762,1,0.030352944587554775,-1.3809374924841866,22.93051338195801,-2.3333172995984595,23.149547576904297,1.6470679986629788,23.39123916625977,0.030352944587554775
6947,2011-06-08,22.91540718078613,23.05891227722168,22.74169158935547,22.81722068786621,27651078.0,0.0009897192176826497,-1.5454559368208394,-0.8666621771776514,33.461510070242994,40.8781627397504,0.4775911842441012,0.6154989490422444,0.39289981251313577,-0.8498011445769826,10.234245361284374,0.31722068786621094,-0.205333209732391,-0.556269454956059,-1.140372830778805,0.027833920866687123,-0.8483211428674302,-0.2642177670446877,0.8139526802978523,20.3539486798992,-15.614270587166313,0.29205168791137254,6,0.4078559875488317,0.5173721313476598,0.1529464721679723,-0.6004514694213832,-0.022657394409176135,2,0.029334192755566812,-3.0000000000000626,22.892749786376953,-1.3809374924841866,22.93051338195801,-2.3333172995984595,23.149547576904297,0.029334192755566812
6948,2011-06-09,22.907854080200195,23.066465377807614,22.81722068786621,22.892749786376953,22113845.0,-0.00032960795880021543,-2.0000114788158028,0.1538327052333091,27.800836397434423,38.73333853313345,0.4535041143283074,0.590887316017799,0.415527034022972,-0.8278851621307304,9.9748923183228,0.2492446899414027,-0.19456439640892143,-0.524169921875,-1.1490054589605272,0.10066561521052719,-0.8365876904177618,-0.21175215333223818,0.7227389537109339,28.947237257892482,-3.1146330371686446,0.31241776854276354,6,0.4154090881347656,0.5173721313476562,0.25868654251098633,-0.547581672668457,-0.1586093902587855,3,0.026706214900477532,-1.5454559368208394,22.91540718078613,-3.0000000000000626,22.892749786376953,-1.3809374924841866,22.93051338195801,0.026706214900477532
6949,2011-06-10,22.91540718078613,23.074018478393555,22.81722068786621,22.862537384033203,31355762.0,0.0003297166360276549,-2.578983744700081,3.5003156964260813,29.059843818124435,36.531031255044894,0.39647290003570035,0.5333480460492801,0.40737635647112214,-0.819679660782711,9.606700310743534,0.25679779052734375,-0.19696385858338772,-0.4675230979919469,-1.0927332556207574,0.15768705963686358,-0.7801281768063504,-0.15491801917754344,0.626295708669435,45.999878784204206,15.328457293866983,0.31260507881440486,6,0.4078559875488317,0.5098190307617223,0.3851971626281774,-0.555134773254391,-0.007553100585933947,4,0.015161549933150331,-2.0000114788158028,22.907854080200195,-1.5454559368208394,22.91540718078613,-3.0000000000000626,22.892749786376953,0.015161549933150331
6950,2011-06-13,23.074018478393555,23.29305076599121,22.847431182861328,22.87009048461914,30908515.0,0.0069216006661412255,-2.5757325313559387,3.857173779718142,38.52818254069775,35.53309618269746,0.16789871107950916,0.3410659764150523,0.25243313940965706,-0.9614500550590535,9.366770938642238,0.4456195831298828,-0.20765045637477897,-0.2764345169067397,-0.8945839383693404,0.34171490455586095,-0.5855092276380383,0.03264019382455885,0.38768328105199856,60.27411950697233,27.16934709006678,0.30907471073129983,6,0.2228097915649414,0.30211448669433594,0.38141918182373047,-0.7137460708618164,-0.2416915893554652,0,0.007201280999246773,-2.578983744700081,22.91540718078613,-2.0000114788158028,22.907854080200195,-1.5454559368208394,22.91540718078613,0.007201280999246773
6951,2011-06-14,23.25528717041016,23.361026763916016,23.149547576904297,23.2175235748291,26567384.0,0.007855965452499891,-1.4347749706292479,0.18518102827428626,42.51015498557913,35.13459885967895,-0.11682707019209104,0.15150385277697964,0.0767710175916001,-1.1234468186179392,9.350943912104368,0.28700828552246094,-0.22539479319158318,-0.08496942520141104,-0.702292057384085,0.5323532069812629,-0.3936307412927462,0.22369189088992414,0.1344135720263857,82.92691940500812,47.17352739256697,0.3086613160913367,6,-0.08685874938965199,0.12084579467773082,0.24357986450194957,-0.8950147628784215,-0.3851966857910192,1,0.0009743720467421113,-2.5757325313559387,23.074018478393555,-2.578983744700081,22.91540718078613,-2.0000114788158028,22.907854080200195,0.0009743720467421113
6952,2011-06-15,22.92296028137207,23.209970474243164,22.82477378845215,23.134441375732425,32109118.0,-0.014290379929641994,1.1249927660134158,-5.600131319763191,38.18183821746828,35.236764204671466,0.1323234691565105,0.4616984115553535,0.40730608374141397,-0.7747907976943651,9.911364301806163,0.43051338195801137,-0.2692401868810741,-0.38821773529052805,-1.027362382319449,0.250926911738393,-0.7077900588049886,-0.06864541177606753,0.4380664825439453,19.444356759297257,-18.829723564096746,0.31957232351446124,6,0.12839889526367188,0.4531726837158203,0.6231117248535156,-0.562687873840332,-0.022657394409179688,2,0.007578318709580811,-1.4347749706292479,23.25528717041016,-2.5757325313559387,23.074018478393555,-2.578983744700081,22.91540718078613,0.007578318709580811
6953,2011-06-16,22.983383178710934,23.00604248046875,22.78700828552246,22.83232688903809,25047564.0,0.0026359116186214226,1.230775955010344,-0.7142779837116349,37.49999999999989,35.40016031850699,0.008897733526133322,0.37468179687489567,0.3474609516903122,-0.8201763916711009,10.537479514935551,0.21903419494628906,-0.3300117012621051,-0.2987162590026884,-0.9421508711632463,0.3447183531578695,-0.6204335650829655,0.023001047077588765,0.3776435852050817,34.210552548420885,-5.826383348044267,0.3217173060802782,6,0.06797599792480824,0.3927497863769567,0.5853476524353063,-0.6231107711791957,-0.3927497863769496,3,-0.003943431288128796,1.1249927660134158,22.92296028137207,-1.4347749706292479,23.25528717041016,-2.5757325313559387,23.074018478393555,-0.003943431288128796
6954,2011-06-17,23.24018096923828,23.37613296508789,23.11933517456055,23.149547576904297,36906632.0,0.011173193629961942,-2.3999848481023376,0.5999974746518458,40.97221613298657,35.85906374701869,-0.2611549243777205,0.08475358686006018,0.09983708101170663,-1.0636676701690817,10.362720719271962,0.3927497863769567,-0.3646596186115083,-0.018126964569091797,-0.6283375641850917,0.5920836350469081,-0.3232322643770935,0.2869783352389099,-0.4984893798828125,76.9230520184802,40.94189799833067,0.3051052998080007,6,-0.18126869201660156,0.13595199584960938,0.328549861907959,-0.879908561706543,-0.6268882751464808,4,-0.021124460259009825,1.230775955010344,22.983383178710934,1.1249927660134158,22.92296028137207,-1.4347749706292479,23.25528717041016,-0.021124460259009825
6955,2011-06-20,23.383686065673828,23.50453186035156,23.126888275146484,23.157100677490234,23149081.0,0.006174870007488176,-1.6315691538849801,2.5000210446567617,39.285711064633055,36.36669924746294,-0.3728237048511076,-0.08449845639614395,-0.03434181979874751,-1.1925349151158215,9.708685482091367,0.3776435852050746,-0.3659884361861607,0.13897323608398438,-0.4455440553673924,0.7234905275353611,-0.153285409641704,0.43123188180967276,-0.6293056488037116,83.15793391088032,51.496307175847896,0.2922586457256885,6,-0.2605743408203125,-0.015106201171875,0.1850447654724121,-1.0234136581420898,-0.7552871704101562,0,-0.020348887003410976,-2.3999848481023376,23.24018096923828,1.230775955010344,22.983383178710934,1.1249927660134158,22.92296028137207,-0.020348887003410976
6956,2011-06-21,23.496978759765625,23.67069435119629,23.39123916625977,23.5120849609375,47697762.0,0.004844945906886222,-1.4666655442944667,-0.06666891141115862,48.828138486715964,38.07410240484883,-0.437389121859578,-0.20659896887301343,-0.14093887476580136,-1.2831464842323435,9.783198259736764,0.28700828552246094,-0.3425254513278979,0.2511329650878906,-0.33534275838204763,0.8376086885578289,-0.042104896647078505,0.5443708268228598,-0.7125922851562514,80.3419338407014,46.98283437998314,0.2932378617349684,6,-0.26812744140625,-0.12839889526367188,0.07175207138061523,-1.1367063522338867,-1.3972816467285156,1,-0.028286694962913028,-1.6315691538849801,23.383686065673828,-2.3999848481023376,23.24018096923828,1.230775955010344,22.983383178710934,-0.028286694962913028
6957,2011-06-22,23.32326316833496,23.53474235534668,23.32326316833496,23.421449661254886,23608774.0,-0.007393103309439986,-3.307704262014841,6.49974747474771,48.26254449795186,40.34762552712855,-0.22320767164326938,-0.05221637350160435,0.038809234828743655,-1.0798114011512148,9.515406388453918,0.21147918701171875,-0.30762701324255914,0.08799133300781392,-0.48399992238977774,0.6599825884054056,-0.1980042946909819,0.37398696070660975,-0.48569822113037375,60.683867681402795,24.688790111419003,0.2859956276987959,6,-0.09441184997558594,0.04531669616699219,0.2379145622253418,-0.9629907608032227,-1.2235660552978516,2,-0.019430072046310976,-1.4666655442944667,23.496978759765625,-1.6315691538849801,23.383686065673828,-2.3999848481023376,23.24018096923828,-0.019430072046310976
6958,2011-06-23,23.20241737365723,23.2175235748291,22.877643585205078,23.126888275146484,32439589.0,-0.005181341641841919,5.4285070077021595,-0.7692412292629944,51.44032066477468,42.83434517675635,-0.06278663554159536,0.054782302893183754,0.1690339924106823,-0.9301098982806231,9.502068451990137,0.4456195831298828,-0.26461538718195143,-0.022280502319333095,-0.5881543831936753,0.5435933785550091,-0.3052174427565042,0.260656438117838,0.46827697753905895,40.952458831084634,1.7826786887249284,0.2829369404371705,6,0.026433944702144885,0.166162490844723,0.3379902839660609,-0.8421449661254918,-0.9063434600830114,3,-0.013020819418468998,-3.307704262014841,23.32326316833496,-1.4666655442944667,23.496978759765625,-1.6315691538849801,23.383686065673828,-0.013020819418468998
6959,2011-06-24,22.990936279296875,23.25528717041016,22.990936279296875,23.24018096923828,26714348.0,-0.009114614695297174,-1.1212158315222667,-3.2999823227857736,51.65289040594131,44.2926460506723,0.17940087963199858,0.23864350287768588,0.3946912018742452,-0.6949308291187286,9.387441633780313,0.2643508911132848,-0.2230814095473903,-0.20845947265625142,-0.7682933931077365,0.35137444779523364,-0.4883764328819957,0.07145748756949288,0.6638970565795894,14.28567992746286,-28.512917574367755,0.279916960225743,6,0.2379150390625,0.3776435852050781,0.5249247550964355,-0.6306638717651367,-0.9516620635986364,4,-0.017411334714687476,5.4285070077021595,23.20241737365723,-3.307704262014841,23.32326316833496,-1.4666655442944667,23.496978759765625,-0.017411334714687476
6960,2011-06-27,23.232627868652344,23.368579864501953,23.0362548828125,23.149547576904297,24829502.0,0.010512472672681517,-1.1463468716508372,-0.3333282316569225,58.36428190550577,46.05421570844193,-0.04182418503585339,-0.03644393933788592,0.1675980884116015,-0.9088664941079223,8.961601387221247,0.3776435852050781,-0.16190209753469276,0.05324726104736399,-0.4686634475756186,0.5751579696703466,-0.2077080932641273,0.3142026153588553,0.40666167221069216,44.761861241452955,-3.3079356086194807,0.260955354311492,6,-0.00377655029296875,0.13595199584960938,0.2832331657409668,-0.8723554611206055,-0.95166015625,0,-0.02665799056662932,-1.1212158315222667,22.990936279296875,5.4285070077021595,23.20241737365723,-3.307704262014841,23.32326316833496,-0.02665799056662932
6961,2011-06-28,23.42900276184082,23.44410896301269,23.232627868652344,23.32326316833496,22791468.0,0.008452547611002004,2.111114228794409,1.2727397952155746,61.643832062309905,48.661103913424334,-0.2357586770597777,-0.2792588024011664,-0.020361065950339707,-1.0799208944322594,7.865398095552983,0.211481094360348,-0.09616477224804143,0.27001495361328054,-0.16902050342855546,0.7090504106551165,0.050497225092360765,0.4895326821342003,0.19505385990905566,83.90811270532845,30.996827408856483,0.2195177285209181,6,-0.2001514434814453,-0.10573959350585938,0.08685827255249023,-1.068730354309082,-1.691843032836914,1,-0.034171487139909584,-1.1463468716508372,23.232627868652344,-1.1212158315222667,22.990936279296875,5.4285070077021595,23.20241737365723,-0.034171487139909584
6962,2011-06-29,23.610271453857425,23.70090675354004,23.48187255859375,23.53474235534668,26446238.0,0.0077369358764103335,-1.4166798194387449,0.7142934449295043,64.76190170784287,51.69020410318466,-0.34562559499354606,-0.47977194731941,-0.18265551988860906,-1.2343167633784269,7.512675071708855,0.27190399169921875,-0.05471493556863649,0.44788484573364684,-0.004494540639708333,0.900264232107002,0.22169515254696748,0.6740745389203262,-0.7326278686523473,88.99072578870225,31.682964613753263,0.22618969318667817,6,-0.32099628448486683,-0.2870082855224645,-0.09441041946411488,-1.2499990463256871,-1.7598190307617223,2,-0.0639795414369757,2.111114228794409,23.42900276184082,-1.1463468716508372,23.232627868652344,-1.1212158315222667,22.990936279296875,-0.0639795414369757
6963,2011-06-30,23.72356414794922,23.791540145874023,23.64803504943848,23.708459854125977,53799548.0,0.00479844945083352,-1.11108461117586,0.19997979746962366,66.26138604437669,54.50011187111689,-0.3831772066154997,-0.5975266445738754,-0.2752662972125961,-1.3196844232227818,7.99651925355825,0.181268692016598,-0.02881200788318594,0.5445612907409654,0.03587908989147337,1.0532434915904574,0.2902201903162194,0.7989023911657114,-0.8294552993774431,91.50940923937515,31.417529343762965,0.25434110042474656,6,-0.38897228240966797,-0.4003009796142578,-0.2077031135559082,-1.3632917404174805,-2.8021144866943324,3,-0.06844953923386277,-1.4166798194387449,23.610271453857425,2.111114228794409,23.42900276184082,-1.1463468716508372,23.232627868652344,-0.06844953923386277
6964,2011-07-01,23.927492141723636,23.96525764465332,23.70090675354004,23.73111724853516,26518926.0,0.00859600996303267,-1.0588405689456108,13.001262785705265,66.86565251477506,57.56454981002156,-0.5356908146566859,-0.780185201426395,-0.4513334870779424,-1.4936150435495037,8.58289717008031,0.26435089111328125,0.04448563951458695,0.7095920562744169,0.10119343000169678,1.317990682547137,0.4053927431380586,1.0137913694107752,-0.9974860412597693,95.93483415971212,34.38441862356683,0.30419931313635973,7,-0.5060415267944371,-0.5740175247192418,-0.41540765762329457,-1.567219734191898,-2.137462615966797,4,-0.0681817475265043,-1.11108461117586,23.72356414794922,-1.4166798194387449,23.610271453857425,2.111114228794409,23.42900276184082,-0.0681817475265043
6965,2011-07-05,23.889728546142575,24.00302124023437,23.83685874938965,23.972810745239254,27652534.0,-0.001578251300110578,1.3158020654730556,-0.42307953805957826,63.29114328685959,59.17155034337085,-0.4677892871022209,-0.7029137778823333,-0.3989653383634071,-1.4264927376090917,8.885450162579849,0.166162490844723,0.12068226154026007,0.6238677024841266,-0.03802192050271458,1.2857573254709678,0.292922890990706,0.9548125139775472,-0.8976073530273396,85.29417590144284,25.355215301932645,0.33094481149342064,7,-0.449396133422848,-0.5173721313476527,-0.3776440620422328,-1.5294561386108363,-2.832326889038086,1,-0.07745815641522324,-1.0588405689456108,23.927492141723636,-1.11108461117586,23.72356414794922,-1.4166798194387449,23.610271453857425,-0.07745815641522324
6966,2011-07-06,23.58761215209961,23.708459854125977,23.496978759765625,23.67824745178223,23921502.0,-0.01264628827654668,1.7999595954494374,1.0909111779426035,64.10254127333192,60.93154998507975,-0.1692645007040241,-0.3647729969487443,-0.08228856742145751,-1.0997325184788025,8.746671363807588,0.3927497863769496,0.16810295872894443,0.2870081901550279,-0.3652970749805071,0.9393134552905629,-0.0391444424127414,0.6131608227227971,-0.5146189552148428,20.28971716343634,-42.92207240766572,0.3261526325677677,7,-0.1472797393798828,-0.2152557373046875,-0.016992568969726562,-1.227339744567871,-2.107248306274414,2,-0.055395367333990864,1.3158020654730556,23.889728546142575,-1.0588405689456108,23.927492141723636,-1.11108461117586,23.72356414794922,-0.055395367333990864
6967,2011-07-07,23.58761215209961,23.64803504943848,23.466766357421875,23.602718353271484,29117805.0,0.0,2.4285868898587784,0.16667017403564235,63.15787287631543,62.2335002308065,-0.14284485572184025,-0.3286827102494172,-0.07692403381670587,-1.0776122470956473,8.168339278226004,0.18126869201660512,0.21150574539417732,0.25339794158935547,-0.38445031948104713,0.8912462026597581,-0.06552618894584583,0.5723220721245568,-0.44021671174687427,22.53514113362182,-42.513259129885114,0.3189241305352017,7,-0.09063339233398438,-0.2152557373046875,0.02643585205078125,-1.117823600769043,-2.27341270446777,3,-0.0784501801692965,1.7999595954494374,23.58761215209961,1.3158020654730556,23.889728546142575,-1.0588405689456108,23.927492141723636,-0.0784501801692965
6968,2011-07-08,23.519636154174805,23.632930755615234,23.42900276184082,23.451662063598636,24681743.0,-0.0028818516044132325,-2.6000202027004278,-4.49974747474724,56.63079614810548,62.786600868824735,-0.02809363447194002,-0.22400855904967898,-0.01595023584205535,-0.9875660840551177,7.5453037848074125,0.20392799377441406,0.22088290809247724,0.1548328399658203,-0.45498575098648075,0.7646514309181214,-0.15007645551033022,0.45974213544197085,-0.30379064983153725,15.789281311575737,-45.78426067193712,0.30490929547614987,7,1.9073486328125e-06,-0.1472797393798828,0.13784122467041016,-0.9818716049194336,-1.759817123413086,4,-0.0709697939261198,2.4285868898587784,23.58761215209961,1.7999595954494374,23.58761215209961,1.3158020654730556,23.889728546142575,-0.0709697939261198
6969,2011-07-11,23.26284027099609,23.39123916625977,23.18731117248535,23.34592056274414,25590404.0,-0.010918361215087602,1.3478117657392013,-1.2222346933050154,47.278913317597194,61.55489324794601,0.30321414168298944,0.06340133797513303,0.23193250640836638,-0.7073160894151407,7.022328347309625,0.3323249816894531,0.23917248170541328,-0.11933469772339222,-0.6940342495671317,0.4553648541203472,-0.40668447364526017,0.16801507819847572,0.7401809692382812,9.259306890641156,-47.535692656904175,0.28734977592186917,7,0.3323259353637731,0.10951614379883168,0.39463710784912465,-0.6457710266113246,-1.5181274414062464,0,-0.1006493868532653,-2.6000202027004278,23.519636154174805,2.4285868898587784,23.58761215209961,1.7999595954494374,23.58761215209961,-0.1006493868532653
6970,2011-07-12,23.24018096923828,23.519636154174805,23.17975807189941,23.17975807189941,28536834.0,-0.0009740556825325042,-10.249976325009055,-0.7272831626796572,43.97162675989492,59.591314881011,0.36549301910519105,0.10450543714058114,0.25131881656577093,-0.6618199065857837,7.108380680527674,0.3398780822753942,0.2601503084236825,-0.1503021240234368,-0.7108750180890269,0.4102707700421533,-0.4305885710562336,0.12998432300936003,0.74652606964111,11.428540506220111,-40.63692854263714,0.28028644703279504,7,0.35120868682860973,0.13217544555664062,0.29267406463623047,-0.6231117248535156,-1.2084598541259766,1,-0.06239845745611561,1.3478117657392013,23.26284027099609,-2.6000202027004278,23.519636154174805,2.4285868898587784,23.58761215209961,-0.06239845745611561
6971,2011-07-13,23.27794647216797,23.48187255859375,23.20241737365723,23.30815696716309,20852603.0,0.0016250089867921869,-2.083325441670168,-0.4999842166735355,48.863650494686766,57.82484252399366,0.33977810985547663,0.07222770434710313,0.2084602736249117,-0.6787090480572573,7.424532084154769,0.2794551849365199,0.30083205168002536,-0.11366958618163991,-0.6731825768118469,0.44584340444856707,-0.39342608149674163,0.1660869091334618,0.6764826080322237,20.968017856561424,-28.76771187244985,0.27975649531510266,7,0.31344318389892223,0.09440994262695312,0.19070911407470703,-0.6608772277832031,-1.7824783325195277,2,-0.09539264203216768,-10.249976325009055,23.24018096923828,1.3478117657392013,23.26284027099609,-2.6000202027004278,23.519636154174805,-0.09539264203216768
6972,2011-07-14,23.09667778015137,23.361026763916016,23.066465377807614,23.30060386657715,28750660.0,-0.007787142746175202,-1.2285635949089109,6.750173622071189,47.42648697228083,55.732075960427466,0.49230296382459926,0.2816168088394342,0.3665977951030577,-0.47825030214641373,6.946548222474927,0.294561386108402,0.3047418705975886,-0.3036241531372035,-0.837300912970008,0.23005260669560101,-0.570462533053604,-0.03678577322080301,0.8267644597167916,5.333494954393778,-43.63315367130052,0.2668383799164014,7,0.4380655288696218,0.27567863464355113,0.35687255859374645,-0.30589199066162465,-1.9561939239502024,3,-0.06998036469622437,-2.083325441670168,23.27794647216797,-10.249976325009055,23.24018096923828,1.3478117657392013,23.26284027099609,-0.06998036469622437
6973,2011-07-15,22.892749786376953,23.18731117248535,22.809667587280273,23.18731117248535,43644733.0,-0.008829321503098009,1.5641078771003982,1.4444517191066135,47.60149767781664,53.591614311876526,0.6325005224702203,0.5042603191142376,0.5462524549424543,-0.2516611316417645,6.5821849470381615,0.3776435852050781,0.2780559875938664,-0.5030204772949212,-1.0528968102352465,0.046855855645404176,-0.7779586437650821,-0.22808231082476027,0.9792738417675757,11.702236263795308,-39.93074852534121,0.2749381664701626,7,0.5135946273803711,0.5022649765014648,0.4852714538574219,-0.0226593017578125,-1.4048347473144531,4,-0.06895416031168433,-1.2285635949089109,23.09667778015137,-2.083325441670168,23.27794647216797,-10.249976325009055,23.24018096923828,-0.06895416031168433
6974,2011-07-18,22.74924468994141,22.7945613861084,22.53021049499512,22.78700828552246,29087221.0,-0.006268582751074336,9.000072152674926,0.12820280376856372,37.596926540400446,50.73670134004774,0.6607832235081297,0.6420164050679098,0.677195130049931,-0.08404910861262493,7.552658587796259,0.3625392913818324,0.21939737791685587,-0.6219787597656214,-1.2406301418585777,-0.0033273776726652216,-0.9313044508120996,-0.31265306871914333,1.0377904549339796,22.137509060345835,-29.11029524151327,0.3093256910464787,7,0.3700904846191371,0.5173711776733363,0.6249999999999964,0.2265863418579066,-0.8610267639160192,0,-0.04349268174240384,1.5641078771003982,22.892749786376953,-1.2285635949089109,23.09667778015137,-2.083325441670168,23.27794647216797,-0.04349268174240384
6975,2011-07-19,22.907854080200195,22.92296028137207,22.63595199584961,22.779455184936523,28359683.0,0.006972072805956353,2.6190144063108782,-3.4000707106422716,36.36362728951439,47.654599786290234,0.38917367846316964,0.47002975455631457,0.5066333784782984,-0.21605794230186603,8.059827895434768,0.28700828552246094,0.14410293161270715,-0.4395777702331536,-1.0918935367735685,0.2127379963072613,-0.7657356535033628,-0.11341988696294436,0.7534985996871661,39.682530138592206,-7.126875386113348,0.32615788327020745,7,0.18126869201660512,0.3587617874145508,0.46639060974121094,0.21903419494628906,-0.6797561645507812,1,-0.05077477997451019,9.000072152674926,22.74924468994141,1.5641078771003982,22.892749786376953,-1.2285635949089109,23.09667778015137,-0.05077477997451019
6976,2011-07-20,22.83232688903809,22.938066482543945,22.719032287597656,22.907854080200195,26278752.0,-0.003296999836723491,2.2222284575885967,-0.5882230606969627,28.451909371298427,43.79838161906613,0.38699322065786745,0.5198634686382455,0.5668927391115481,-0.11663189757616266,8.12892982662208,0.21903419494628906,0.04127957389245651,-0.4818723678588839,-1.1689073503845826,0.20516261466681485,-0.825389859121735,-0.13835487659603274,0.7159115723600493,36.36380332746402,-4.898862153296498,0.34351749126284953,7,0.2492437362670863,0.4342889785766566,0.5041537284851039,0.5249233245849574,-0.8836860656738352,2,-0.035064572166324415,2.6190144063108782,22.907854080200195,9.000072152674926,22.74924468994141,1.5641078771003982,22.892749786376953,-0.035064572166324415
6977,2011-07-21,22.87009048461914,23.2175235748291,22.83987808227539,23.00604248046875,50205948.0,0.0016539530011363546,-2.8461314322345035,1.8000404060811999,25.32752102971719,40.3202399392452,0.26456772915173943,0.4705330344008196,0.5057067127809809,-0.1330493658905354,8.105911109095498,0.3851966857910121,-0.053303091861558016,-0.421450138092041,-1.1365450147309417,0.2936447385468597,-0.7789975764114914,-0.06390269977259067,0.576345180138695,49.45053420285807,13.94295682068887,0.35754743831945063,7,0.1548328399658203,0.39652538299560547,0.4021902084350586,0.48715972900390625,-0.9365558624267543,3,-0.060105680206870016,2.2222284575885967,22.83232688903809,2.6190144063108782,22.907854080200195,9.000072152674926,22.74924468994141,-0.060105680206870016
6978,2011-07-22,22.90030288696289,22.93051338195801,22.52265930175781,22.68882179260254,36445483.0,0.001321044285507611,2.0000070148363527,-1.5555571143971492,16.99032161179761,36.954840860823026,0.15339519300436422,0.4390360823652486,0.4594881687870327,-0.1379053246304096,8.35113244728658,0.4078540802002024,-0.13415883474745272,-0.3761320114135742,-1.1116266314554757,0.35936260862832725,-0.7438793214345232,-0.00838470139262526,0.4545102608186724,54.34782011973376,25.389862379782727,0.36774731002094996,7,0.12084484100341797,0.3625373840331996,0.3134431838989258,0.45694732666015625,-0.8006057739257812,4,-0.0768469761927727,-2.8461314322345035,22.87009048461914,2.2222284575885967,22.83232688903809,2.6190144063108782,22.907854080200195,-0.0768469761927727
6979,2011-07-25,22.590633392333984,22.78700828552246,22.54531669616699,22.66616249084473,28135397.0,-0.013522506499475173,-1.9090992573205332,-0.35714350135737677,14.462815091850658,33.6760840088181,0.39971930633216246,0.7559354262310087,0.7428924049029568,0.19449194135318137,8.720661815619996,0.354986190795902,-0.2261029642377359,-0.6657863616943374,-1.4538987929807057,0.12232606959203096,-1.0598425773375233,-0.2717301460511514,0.6643212939247292,9.782355088675185,-11.55169958980013,0.39405621564318477,7,0.4116325378417969,0.6722068786621058,0.623112678527832,0.7666168212890625,-0.21903228759765625,0,-0.04881307815148228,2.0000070148363527,22.90030288696289,-2.8461314322345035,22.87009048461914,2.2222284575885967,22.83232688903809,-0.04881307815148228
6980,2011-07-26,22.6132926940918,22.73413848876953,22.567975997924805,22.590633392333984,23598049.0,0.001003039683053153,-3.8889948930916436,-0.3000075759489205,18.536640649637235,30.306416248257047,0.3115468253938829,0.7214891890546689,0.6992899059845783,0.19540531642951464,9.44342642623964,0.16616249084472656,-0.30002091307309087,-0.612160301208494,-1.4512316273459795,0.22691102492899162,-1.0316959642772368,-0.19262463813975117,0.553786546026803,13.043323113072553,-8.07489468476075,0.41953566306874246,7,0.32855033874511363,0.6495475769042898,0.6042299270629847,0.7439575195312464,-1.102718353271488,1,-0.032064095126485115,-1.9090992573205332,22.590633392333984,2.0000070148363527,22.90030288696289,-2.8461314322345035,22.87009048461914,-0.032064095126485115
6981,2011-07-27,22.628398895263672,22.81722068786621,22.567975997924805,22.58308219909668,35769714.0,0.0006680230683884236,-5.599964645571858,1.9999158249155113,19.32374929242033,27.183889839383657,0.2174834343494183,0.6780946996735366,0.6715063013539719,0.2067315185635934,10.262101104481106,0.24924468994140625,-0.33532779137116364,-0.5570239067077623,-1.4308763623373792,0.31682854892185475,-0.9939501345225707,-0.12009767889295375,0.4613499522516378,15.217301796003277,-5.485327835104933,0.43692622781480794,7,0.24169254302978516,0.6344413757324183,0.6174468994140625,0.728851318359375,-1.2764339447021484,2,-0.017690203423895157,-3.8889948930916436,22.6132926940918,-1.9090992573205332,22.590633392333984,2.0000070148363527,22.90030288696289,-0.017690203423895157
6982,2011-07-28,22.09969711303711,22.756797790527344,21.97129821777344,22.60573959350586,65698998.0,-0.02336452458141991,-1.0594077230040004,-11.166799949492823,14.925432202998294,23.553215897737175,0.6592145881937022,1.1466129860639356,1.179664822547963,0.7593008485094757,10.89309255135621,0.7854995727539027,-0.3783540979072484,-1.0101969718933113,-1.9847574066959197,-0.0356365370907028,-1.4974771892946173,-0.5229167544920053,0.9220009889872998,13.385828337359568,-7.6103835460689755,0.48728021740130484,7,0.49471378326416016,0.8874626159667969,1.1990184783935547,1.2575531005859375,-0.9138965606689453,3,-0.006835219908228662,-5.599964645571858,22.628398895263672,-3.8889948930916436,22.6132926940918,-1.9090992573205332,22.590633392333984,-0.006835219908228662
6983,2011-07-29,22.09969711303711,22.16012191772461,21.72960662841797,21.89576911926269,36404439.0,0.0,1.6511390264099086,-0.40298591846581333,17.094065058373587,21.27512017751197,0.5977495158228088,1.0737721102014604,1.1567500953781646,0.7767778360512736,11.478660016046446,0.4305152893066406,-0.4440296302694442,-0.9290036201477037,-1.9573858922590226,0.09937865196361528,-1.4431947562033614,-0.41481248409204596,0.7749450051921656,34.027740024516724,11.069898537890133,0.5141911360556595,7,0.3738679885864258,0.7666168212890625,1.1990184783935547,1.2575531005859375,-1.0800609588623047,4,-0.007518767791016456,-1.0594077230040004,22.09969711303711,-5.599964645571858,22.628398895263672,-3.8889948930916436,22.6132926940918,-0.007518767791016456
6984,2011-08-01,22.29607391357422,22.719032287597656,22.05438041687012,22.70392608642578,37703548.0,0.008885949863143727,2.034492667804505,-1.9999812939008415,25.6810508483901,20.08816723960927,0.369150412388791,0.7893787139930559,0.9343982904680317,0.595097045887421,11.09330862045245,0.6646518707275355,-0.4942040059964441,-0.6510559082031264,-1.6372018088592135,0.33508999245296067,-1.1441288585311682,-0.15798295787508465,-0.56646728515625,52.08348312853042,26.52435652812062,0.49307295032804294,8,0.1774911880493164,0.5702400207519531,1.0026416778564453,1.0611763000488281,-1.0498504638671875,0,-0.00880768521392239,1.6511390264099086,22.09969711303711,-1.0594077230040004,22.09969711303711,-5.599964645571858,22.628398895263672,-0.00880768521392239
6985,2011-08-02,22.03927421569824,22.356494903564453,21.97885131835937,22.250755310058594,38673510.0,-0.01151770930036411,-1.2727236203977115,0.5185238879120144,21.328725357142943,19.296702349147548,0.547344175089215,0.9490997902237801,1.16365130932099,0.8674194389579704,10.649155783994003,0.3776435852050817,-0.5409958685121623,-0.8153328895568883,-1.7760122694937408,0.14534649037996417,-1.2956725795253128,-0.33499319958846385,-0.3096675872802699,28.47219421173789,2.235977365390287,0.48033968996842613,8,0.4342908859252965,0.8270397186279332,1.2594413757324254,1.3179759979248082,-0.9214496612548793,1,0.015078849048548948,2.034492667804505,22.29607391357422,1.6511390264099086,22.09969711303711,-1.0594077230040004,22.09969711303711,0.015078849048548948
6986,2011-08-03,22.280967712402344,22.303625106811523,21.903322219848636,22.04682731628418,36434626.0,0.010966490744597657,1.8648807289355784,-1.1071457561081013,31.63272230329767,19.997280268434267,0.24497752817719487,0.6371643651369183,0.9024954060851691,0.6446206241041281,11.312200788157813,0.4003028869628871,-0.5508924293941249,-0.5083071708679192,-1.4362588378447256,0.4196444961088872,-0.9722830043563206,-0.04433133737951778,-0.5315725708007797,53.676579815205436,23.771999272378974,0.4639758334884025,8,0.04909229278564453,0.5853462219238281,1.0177478790283203,1.0762825012207031,-1.4803638458251953,2,-0.03457629765125525,-1.2727236203977115,22.03927421569824,2.034492667804505,22.29607391357422,1.6511390264099086,22.09969711303711,-0.03457629765125525
6987,2011-08-04,21.737159729003906,22.069486618041992,21.737159729003906,22.03927421569824,58761371.0,-0.024406838626480964,-1.2000063133305976,-1.2903133833508325,27.433693582557794,21.157654931852065,0.6830040554948447,1.091178317059871,1.4181727054139195,1.207609043605796,12.214157369294776,0.5438079833984375,-0.5873918697632163,-0.9595925331115716,-1.9207971612726809,0.0016120950495377429,-1.4401948471921244,-0.4789902190310187,0.98187255859375,0.7633823234581991,-30.144766682553797,0.48060231408055437,8,0.5362539291381836,1.1291542053222656,1.5388975143432617,1.6200904846191406,-0.6797580718994176,3,-0.0177205662213733,1.8648807289355784,22.280967712402344,-1.2727236203977115,22.03927421569824,2.034492667804505,22.29607391357422,-0.0177205662213733
6988,2011-08-05,21.850452423095703,22.114803314208984,21.3066463470459,21.94108772277832,71205382.0,0.005211936403109352,2.689654421721317,0.3000031566653023,32.238851649826074,23.132770104960443,0.4527393996083724,0.8921645467612258,1.2813816216831881,1.1189330046615709,13.541834906161032,0.8081569671630859,-0.6048395770025543,-0.7628406524658189,-1.7130062782497504,0.1873249733181126,-1.2379234653577846,-0.28775783957385315,0.8489424133300787,38.50265429839689,6.217186429198506,0.47508281289196624,8,0.21148109436035156,0.8043813705444336,1.4558167457580566,1.5067977905273438,-0.6117820739746094,4,-0.030418220083397896,-1.2000063133305976,21.737159729003906,1.8648807289355784,22.280967712402344,-1.2727236203977115,22.03927421569824,-0.030418220083397896
6989,2011-08-08,20.921449661254886,21.835346221923828,20.808156967163086,21.38217544555664,95320321.0,-0.04251640853252403,-1.989007878473369,5.083292998589998,19.908556740588722,23.28520522617728,1.2516979495008478,1.7252149914849113,2.1729280173565897,2.0731889173837423,14.886196804590982,1.0422954559326172,-0.6494627540811635,-1.574773883819578,-2.7404845984137545,-0.4090631692254014,-2.157629241116666,-0.9919185265224897,1.7222352355957007,7.3170521388318015,-23.039969522111583,0.5828553572970876,8,0.8912391662597621,1.484139442443844,2.4074778556823695,2.4358005523681605,0.4229621887206996,0,0.0046931017931206576,2.689654421721317,21.850452423095703,-1.2000063133305976,21.737159729003906,1.8648807289355784,22.280967712402344,0.0046931017931206576
6990,2011-08-09,21.79002952575684,21.827795028686523,20.64199447631836,21.155588150024414,101431640.0,0.041516237094722186,2.340413185396126,-1.3770476872570592,37.26938954273946,25.279165253990517,0.28391381458505904,0.7825444811768456,1.2718296817545927,1.2302248198571029,16.762590111084098,1.185800552368164,-0.672264431659908,-0.6336864471435497,-1.7848668360047526,0.5174939417176532,-1.209276641574153,-0.058096252712946495,0.7435236953124971,69.09086943695476,37.86222268553659,0.5755901944306021,8,-0.09063339233398793,0.5324783325195277,1.5974330902099574,1.5672206878662074,-0.2341384887695348,1,-0.02495664704845879,-1.989007878473369,20.921449661254886,2.689654421721317,21.850452423095703,-1.2000063133305976,21.737159729003906,-0.02495664704845879
6991,2011-08-10,21.05740165710449,21.88821792602539,20.95921516418457,21.835346221923828,82072642.0,-0.03362216043747668,1.1025583468412954,-1.2261882572227387,31.072597486864538,27.073294729975654,0.8607807997123942,1.4127156944279484,1.9561812044606128,1.9820563782521283,18.67700524232759,0.9290027618408203,-0.6789189843533769,-1.2552870750427267,-2.485207180830809,-0.025366969254644545,-1.8702471279367678,-0.6403270221486856,1.324826864384768,28.20509831955385,-0.688917502337052,0.6149600528940403,8,0.6231117248535192,1.1178255081176793,2.3489427566528356,2.2998485565185582,0.800603866577152,2,0.0028694374701487835,2.340413185396126,21.79002952575684,-1.989007878473369,20.921449661254886,2.689654421721317,21.850452423095703,0.0028694374701487835
6992,2011-08-11,21.480363845825195,21.661630630493164,21.00453186035156,21.16314125061035,69705025.0,0.020086152869577933,-1.0714247061299222,-0.40777017998514037,36.297411027420424,29.206999837647526,0.3807692928684894,0.9090627690009683,1.4983582819196855,1.577093187411677,20.294370242898015,0.6570987701416051,-0.7033075036251084,-0.7515091896057129,-1.9769280283138855,0.4739096491024597,-1.3642186089597992,-0.1387997702516266,0.7626459520503879,56.923162595056056,29.95802275532691,0.612709419354087,8,0.2001495361328125,0.6646509170532227,1.925980567932129,1.9524154663085938,0.10573959350585582,3,-0.03164564548938775,1.1025583468412954,21.05740165710449,2.340413185396126,21.79002952575684,-1.989007878473369,20.921449661254886,-0.03164564548938775
6993,2011-08-12,21.31419944763184,21.85800552368164,21.14803504943848,21.85800552368164,56385320.0,-0.0077356416951778195,1.6111163722199293,-1.7142728300343812,37.33137213700365,30.501479980826808,0.47359703843556034,1.0022904769601304,1.6318820894025556,1.7624026682283933,21.096098467642772,0.7099704742431605,-0.7408648283777488,-0.8387460708618129,-2.0880506769228084,0.41055853519918273,-1.4633983738923106,-0.21409376783131506,0.8007291245191652,53.9393614741807,23.776222973480067,0.6246523030304986,8,0.18504524230956676,0.8232631683349574,2.120468139648434,2.1185798645019496,0.475830078125,4,-0.012048202474519099,-1.0714247061299222,21.480363845825195,1.1025583468412954,21.05740165710449,2.340413185396126,21.79002952575684,-0.012048202474519099
6994,2011-08-15,21.75981903076172,21.79002952575684,21.404834747314453,21.525680541992188,34676752.0,0.020907169618298305,1.6153955735135654,-0.4305551171298224,42.18535954268915,32.818883779220826,-0.06268146351553483,0.5046169433681875,1.1659187101673893,1.3382313825971934,21.28699457597628,0.475830078125,-0.7037821698232989,-0.34365520477295064,-1.571717184237464,0.8844067746915627,-0.9576861945052073,0.27037578495930603,0.23727481372267434,89.6969604211944,54.998455924374056,0.6140309897322572,8,-0.28700923919677734,0.3209962844848633,1.686178207397461,1.6729602813720703,-0.3851966857910156,0,-0.02395004668484979,1.6111163722199293,21.31419944763184,-1.0714247061299222,21.480363845825195,1.1025583468412954,21.05740165710449,-0.02395004668484979
6995,2011-08-16,21.744712829589844,21.835346221923828,21.4879150390625,21.54078483581543,29005000.0,-0.0006942245774433919,-1.2438976317329309,0.8709716836651569,41.9087264468924,33.96066201739802,-0.1047706425995294,0.4512514979101745,1.167147341945686,1.3700918798570214,21.871037303471724,0.3474311828613281,-0.6839628053964155,-0.30060434341430664,-1.4773693115972932,0.87616062476868,-0.8889868275057999,0.28777814067718666,0.14397306544126565,84.55278042971678,45.432401355954084,0.5883824840914939,8,-0.3663139343261719,0.3361024856567383,1.7390484809875488,1.6880664825439453,-0.7854976654052734,1,-0.018409117781934325,1.6153955735135654,21.75981903076172,1.6111163722199293,21.31419944763184,-1.0714247061299222,21.480363845825195,-0.018409117781934325
6996,2011-08-17,22.031721115112305,22.12990951538086,21.827795028686523,21.85800552368164,34004424.0,0.013198991762811696,-1.580668811861024,0.8518476949409355,49.34876936981253,36.39567043820411,-0.4814860785555126,0.10665685871377661,0.8705278427795022,1.097938398452527,22.223274569736855,0.3851966857910156,-0.6879183067082089,0.02643423080444407,-1.0905576961818078,1.143426157790696,-0.5320617326886818,0.58493019429757,-1.3897266387939453,91.27507109904379,46.879458823601524,0.5584959634931251,8,-0.6457691192626953,0.03021240234375,1.4501519203186035,1.4010581970214844,-0.996978759765625,2,-0.021597499153101163,-1.2438976317329309,21.744712829589844,1.6153955735135654,21.75981903076172,1.6111163722199293,21.31419944763184,-0.021597499153101163
6997,2011-08-18,21.49546813964844,21.94108772277832,21.29909324645996,21.865558624267575,60700898.0,-0.02434004010227009,1.4637670551033555,-2.130439079021007,44.75066878060553,37.78587234162405,0.018860962196001196,0.5635392535064021,1.3900097084746754,1.6399282092785974,23.814530607791795,0.7326278686523438,-0.6701337964826912,-0.4410876274108837,-1.5017713829745887,0.6195961281528213,-0.971429505192738,0.08925425037097057,-0.8237153625488318,35.384675155647635,-9.89599540173726,0.5303418777818526,8,-0.10951614379883168,0.5060424804687464,1.9864048957824672,1.937311172485348,-0.09063339233398793,3,0.01686575894406772,-1.580668811861024,22.031721115112305,-1.2438976317329309,21.744712829589844,1.6153955735135654,21.75981903076172,0.01686575894406772
6998,2011-08-19,21.14048385620117,21.61631393432617,21.14048385620117,21.291540145874023,50331860.0,-0.016514377874492725,-5.300036617548348,0.4081604254924569,40.22988542818329,40.04379775135678,0.293399386587204,0.822070373550428,1.7239956460729893,1.9903220947768574,24.794043197359457,0.475830078125,-0.7100336152649867,-0.7080809593200712,-1.7231320562281631,0.3069701375880207,-1.215606507774119,-0.20055541086602346,-0.43956794433593416,0.0,-42.5852095080875,0.5075255484540463,8,0.24546813964844105,0.7892751693725621,2.3130660057067907,2.2922954559326207,0.513595581054691,4,0.021078968019890842,1.4637670551033555,21.49546813964844,-1.580668811861024,22.031721115112305,-1.2438976317329309,21.744712829589844,0.021078968019890842
6999,2011-08-22,21.4879150390625,21.661630630493164,21.351964950561523,21.661630630493164,47512005.0,0.016434400708355446,2.5652030699298396,1.1500056820333833,45.40880942662335,40.94817773845499,0.03885783476440352,0.40874715592955013,1.3589268613982597,1.6323147526539827,25.779236188838127,0.5211467742919957,-0.6838038667742197,-0.305513858795166,-1.2693509890170205,0.6583232714266884,-0.7874324239060932,0.17640470631576122,-0.7584192551269524,35.11443023919336,-8.87362576959039,0.48191856511092657,8,0.056647300720214844,0.44184398651123047,1.912764549255371,1.944864273071289,0.07552909851073863,0,0.014059739446341313,-5.300036617548348,21.14048385620117,1.4637670551033555,21.49546813964844,-1.580668811861024,22.031721115112305,0.014059739446341313
7000,2011-08-23,21.88821792602539,21.88821792602539,21.457704544067386,21.480363845825195,39287449.0,0.018629210243766625,1.1111147484251556,-2.347826564335672,46.81372169759061,42.697191539646774,-0.3867200554578396,-0.051291449334385675,0.9401609795033252,1.2248620612799108,26.586932199142144,0.43051338195800426,-0.6731859614553137,0.13104276657104563,-0.7542982273961272,1.0163837605382184,-0.311627730412539,0.5737132635546303,-1.130713867460937,75.57253674259373,31.454666008785793,0.442670496983586,8,-0.3209972381591797,0.041541099548339844,1.3047575950622559,1.4312677383422852,-0.10574150085449219,1,-0.023464476769669562,2.5652030699298396,21.4879150390625,-5.300036617548348,21.14048385620117,1.4637670551033555,21.49546813964844,-0.023464476769669562
7001,2011-08-24,22.228097915649414,22.280967712402344,21.744712829589844,21.80513572692871,33160507.0,0.015527988197700626,1.0285722531674797,1.0370429260217084,54.11915137412801,44.67738491150317,-0.6068944505718079,-0.44554180172698565,0.5795430373710921,0.8796154650967338,27.365336784972037,0.5362548828125,-0.5119377075869416,0.49093780517578267,-0.327007194885514,1.3088828052370793,0.08196530514513611,0.8999103052064292,-1.443145747948634,95.36426609938758,43.8719489256215,0.4089725000306478,8,-0.5173721313476562,-0.2983388900756836,0.9497714042663574,1.0913877487182617,-0.6873130798339844,2,-0.0570846302855047,1.1111147484251556,21.88821792602539,2.5652030699298396,21.4879150390625,-5.300036617548348,21.14048385620117,-0.0570846302855047
7002,2011-08-25,21.948640823364254,22.386707305908203,21.865558624267575,22.21299171447754,31502329.0,-0.01257224497326026,-1.4210461025899799,-0.6249988726246285,50.80148829365305,46.17406448446421,-0.28387977696104727,-0.1876000662398205,0.8453008176909513,1.1502174773187228,26.75731536632998,0.5211486816406286,-0.4743336141640029,0.21903352737426474,-0.5875266440893974,1.0255936988379268,-0.1842465583575681,0.6223136131060976,-1.103848033875412,64.84848021059702,11.22920369825772,0.40328008573183133,8,-0.18504524230956676,-0.01888179779052379,1.2254524230957067,1.3217515945434606,-0.6797580718994105,3,-0.04163804380290981,1.0285722531674797,22.228097915649414,1.1111147484251556,21.88821792602539,2.5652030699298396,21.4879150390625,-0.04163804380290981
7003,2011-08-26,21.933534622192386,22.06193351745605,21.4879150390625,21.81268882751465,30105774.0,-0.0006882522381881362,2.0400012121579825,-0.4571416202487879,59.71014354844493,48.12126270732596,-0.19185790840403527,-0.19560962137391513,0.8443018127867816,1.1571350379904821,25.933334731381763,0.5740184783935511,-0.3288787672868274,0.21223545074463246,-0.5815961774899598,1.0060670789792248,-0.1846803633726637,0.6091512648619286,-0.9962269617183814,56.20429748775617,-3.136740233911496,0.39691581411729543,8,-0.16993904113769887,-0.14728069305420277,1.2122349739074672,1.3368577957153285,-0.5513591766357457,4,-0.024104636301665372,-1.4210461025899799,21.948640823364254,1.0285722531674797,22.228097915649414,1.1111147484251556,21.88821792602539,-0.024104636301665372
7004,2011-08-29,22.09969711303711,22.25830841064453,22.024169921875,22.167673110961914,30866544.0,0.007575727930171361,-1.1379544563939565,-0.5625019729157952,53.433833224268994,49.40183012703447,-0.34055118519730954,-0.3976249400826397,0.6553542571566204,0.9864407434119293,26.554719977559238,0.3247737884521449,-0.22696806691367755,0.38821678161621165,-0.3801296194370458,1.1565631826694691,0.004043581089582915,0.7723899821428404,-1.0754254738370541,69.10556085943342,10.543503038805234,0.3841732005266288,8,-0.3361015319824219,-0.3700895309448242,1.0422968864440918,1.1669197082519496,-0.7175216674804688,0,-0.02016397208984233,2.0400012121579825,21.933534622192386,-1.4210461025899799,21.948640823364254,1.0285722531674797,22.228097915649414,-0.02016397208984233
7005,2011-08-30,22.371601104736328,22.507553100585934,22.084592819213867,22.1374626159668,29977743.0,0.012303516663982439,-1.4888941266260158,-3.444428856028456,66.23133036230445,51.277670237311355,-0.5746054191536984,-0.678123001871576,0.3587286641580576,0.7106958687517633,26.862972002536416,0.42296028137206676,-0.10706496868064619,0.6435044288635261,-0.1678596543533999,1.454868512080452,0.23782238725506133,1.0491864704719909,-1.2655833255337825,86.66664172515482,23.262285743387643,0.40568204160846305,8,-0.547582626342777,-0.641993522644043,0.7609519958496094,0.8950157165527308,-0.9138965606689418,1,-0.03612423462136527,-1.1379544563939565,22.09969711303711,2.0400012121579825,21.933534622192386,-1.4210461025899799,21.948640823364254,-0.03612423462136527
7006,2011-08-31,21.510574340820312,22.58308219909668,21.14803504943848,22.55286979675293,149624710.0,-0.03848748955807757,1.6027401525228122,-4.451619472775329,50.336689242992314,51.89833917757655,0.2287813094286406,0.128833929209339,1.1808665937524943,1.5607857634202276,27.577924235245554,1.4350471496581996,-0.0621454425644572,-0.17900266647338725,-0.9520968929974885,0.594091560050714,-0.5655497797354379,0.20754444678866335,0.9969787597656214,25.26323204559392,-37.351514601373495,0.38654711326204977,8,0.3512086868286133,0.21903324127197266,1.5917673110961914,1.7560424804687464,-0.030210494995117188,2,0.0126403916530764,-1.4888941266260158,22.371601104736328,-1.1379544563939565,22.09969711303711,2.0400012121579825,21.933534622192386,0.0126403916530764
7007,2011-09-01,21.351964950561523,21.67673683166504,21.33685874938965,21.593656539916992,49874286.0,-0.00737355440843801,-1.4999859704256573,0.23188395188695302,50.42159808671119,53.030751695190766,0.40777608719542613,0.27100018226003186,1.3035425207275573,1.7080279222549635,28.00423357246903,0.3398780822753906,-0.016846717381721277,-0.31835231781006,-1.1055196282181718,0.4688149925980518,-0.7119359730141142,0.07523133739399412,1.2311172485351562,14.210676016576562,-47.45659473319742,0.3935836552040557,9,0.5135936737060547,0.3474311828613281,1.714500904083252,1.9108753204345668,0.6797561645507812,3,0.008843208842422845,1.6027401525228122,21.510574340820312,-1.4888941266260158,22.371601104736328,-1.1379544563939565,22.09969711303711,0.008843208842422845
7008,2011-09-02,21.185800552368164,21.427492141723636,21.16314125061035,21.1933536529541,35030127.0,-0.007782159561337654,-8.999711399711535,0.03125098645790587,43.165464031542996,52.78149109573739,0.6493284949765972,0.4056134452668232,1.434997557835196,1.864034815993648,27.786798325416633,0.2643508911132848,-0.04931245494944392,-0.4512841224670403,-1.26219309235832,0.3596248474242394,-0.8567386074126802,-0.04582963752140046,1.3972816467285156,2.631655896370998,-53.19781099279973,0.4054544849456406,9,0.6797580718994141,0.49471282958984375,1.6049847602844238,1.8013591766357422,0.5438060760498047,4,0.0039215982842524255,-1.4999859704256573,21.351964950561523,1.6027401525228122,21.510574340820312,-1.4888941266260158,22.371601104736328,0.0039215982842524255
7009,2011-09-06,21.019636154174805,21.14048385620117,20.785497665405273,21.102718353271484,44342216.0,-0.00784319656850474,3.4761240515159266,10.999747474747474,41.66665570603768,52.20959487445373,0.82929080964864,0.6108283769610736,1.5706238291163714,2.0224697024376255,27.018672147078792,0.4003028869628906,-0.01411231533809243,-0.6223578453063965,-1.4160302716388564,0.17131458102606345,-1.0191940584726282,-0.22552163214016474,1.53474510192871,13.025172634786705,-37.55287514767088,0.3968362131662306,9,0.6646537780761719,0.6608772277832031,1.6503033638000488,1.8466777801513672,0.8761329650878871,1,0.01724764828100178,-8.999711399711535,21.185800552368164,-1.4999859704256573,21.351964950561523,1.6027401525228122,21.510574340820312,0.01724764828100178
7010,2011-09-07,21.24622344970703,21.24622344970703,21.019636154174805,21.20090675354004,32483546.0,0.010779791518285675,9.000168357254093,-0.5454441102871966,40.84508670366035,50.73469879995732,0.5610612859179334,0.35986190410748975,1.307710106431749,1.788065431866599,25.909524247154003,0.22658729553222656,0.09148072622753389,-0.36858024597167827,-1.1780029356428123,0.4408424436994558,-0.7732915908072435,0.03613109886388699,1.2374024627685536,25.630270825463793,-18.981964707609993,0.4047113448355662,9,0.4380664825439453,0.3663148880004883,1.4237160682678223,1.6200904846191406,0.7326278686523402,2,0.0063988781898782765,3.4761240515159266,21.019636154174805,-8.999711399711535,21.185800552368164,-1.4999859704256573,21.351964950561523,0.0063988781898782765
7011,2011-09-08,21.11782455444336,21.24622344970703,21.072507858276367,21.125377655029297,29022610.0,-0.0060433749822697,-2.5384824585259724,-0.16667368155225387,45.13619078501307,50.10522129899732,0.5759754668115065,0.5196630244354452,1.3912108776144798,1.9034798278311769,24.922034093541946,0.17371559143066406,0.135246432161928,-0.5000002861022956,-1.3010709995883225,0.30107042738373124,-0.9005356428453091,-0.0994649293592822,1.2978762281494127,37.288182748156295,-8.140511214997346,0.4005353567430142,9,0.5664653778076172,0.49471378326416016,1.5521149635314941,1.7484893798828125,0.9138965606689453,3,0.016094460333629046,9.000168357254093,21.24622344970703,3.4761240515159266,21.019636154174805,-8.999711399711535,21.185800552368164,0.016094460333629046
7012,2011-09-09,20.80060386657715,21.042295455932614,20.74773406982422,20.996978759765625,47628384.0,-0.015021466204929945,1.0526333277953408,25.999242424242425,45.579562418975016,48.535156729056226,0.7970384760139773,0.8256796965754383,1.6530778814434015,2.209839900885207,24.033097388592985,0.3700904846191406,0.1309332601993063,-0.7832329750061042,-1.6627057574794293,0.09623980746722083,-1.2229693662427685,-0.3434965837694399,1.5498887913281223,7.777737247782579,-41.60467993279747,0.43973639123666275,9,0.8648042678833008,0.8119344711303711,1.7975831031799316,2.0657100677490234,1.1178245544433594,4,0.03267981947102516,-2.5384824585259724,21.11782455444336,9.000168357254093,21.24622344970703,3.4761240515159266,21.019636154174805,0.03267981947102516
7013,2011-09-12,21.05740165710449,21.08761215209961,20.61178207397461,20.619335174560547,33830583.0,0.012345689200877974,-1.09999452845833,-2.230766242217607,44.26560531852886,47.516464739529546,0.45023902646522274,0.5783069313353657,1.339116825653857,1.9435645030633317,23.765924842855867,0.475830078125,0.04657553972607076,-0.5135952949523954,-1.416820650728873,0.38963006082408214,-0.9652079728406342,-0.06198261706415664,1.1969254855159193,70.23810239605511,18.263908589807585,0.4516126778882393,9,0.5400304794311559,0.5400304794311559,1.5124621391296422,1.8089122772216832,1.0045318603515625,0,0.04626969052846519,1.0526333277953408,20.80060386657715,-2.5384824585259724,21.11782455444336,9.000168357254093,21.24622344970703,0.04626969052846519
7014,2011-09-13,21.238670349121094,21.32930564880371,20.951662063598636,21.049848556518555,31846040.0,0.00860831241044635,1.0408070708892534,0.4310345578278718,40.81196788734886,44.69209113120114,0.1497357005230029,0.3752315391338854,1.095038429141752,1.755946819548928,23.265910117193247,0.3776435852050746,0.004883240731246019,-0.30626916885375977,-1.2165997741490386,0.6040614364415191,-0.7614344715013992,0.14889613379387967,0.8842531880076514,87.36831752124597,36.79375206798632,0.4551653026476401,9,0.3587617874145508,0.3587617874145508,1.119713306427002,1.416163444519043,0.7326278686523473,1,0.023115207836784002,-1.09999452845833,21.05740165710449,1.0526333277953408,20.80060386657715,-2.5384824585259724,21.11782455444336,0.023115207836784002
7015,2011-09-14,21.344411849975586,21.525680541992188,20.93655586242676,21.28398895263672,30588769.0,0.004978725085719393,1.785721049997052,0.31999959594735194,36.613290031032,43.16726899653889,-0.13078952305473024,0.25082264267328824,0.9276383690410732,1.6377738844139742,22.716106461101095,0.5891246795654261,-0.09592599900403087,-0.18051261901855398,-1.0899512576520323,0.7289260196149243,-0.6352319383352913,0.2742067002981834,0.6576203701008296,80.16533582665826,33.79996215329531,0.45471931931673837,9,-0.20015239715576172,0.2530202865600586,0.7647271156311035,1.0611772537231445,0.5513572692871058,2,0.025831457580675288,1.0408070708892534,21.238670349121094,-1.09999452845833,21.05740165710449,1.0526333277953408,20.80060386657715,0.025831457580675288
7016,2011-09-15,21.555891036987305,21.638973236083984,21.291540145874023,21.31419944763184,28870350.0,0.009907941642906426,-1.4210505329753582,3.9999999999999414,43.92523143914143,42.44545048014225,-0.3745527519012697,0.001968607221172647,0.6654263679643222,1.4165345562363214,22.942674614821577,0.34743309020996094,-0.16800037169756976,0.05475807189941406,-0.8232083466517572,0.9327244904505854,-0.38422513737617336,0.4937412811750015,0.33492117140096767,91.91171009239729,45.906273013960295,0.4389832092755857,9,-0.4305133819580078,0.041541099548339844,0.4550609588623047,0.7666168212890625,0.4456195831298828,3,0.019621563341840842,1.785721049997052,21.344411849975586,1.0408070708892534,21.238670349121094,-1.09999452845833,21.05740165710449,0.019621563341840842
7017,2011-09-16,21.85800552368164,21.85800552368164,21.555891036987305,21.767372131347656,45362888.0,0.014015402387029363,5.666736815522539,0.37499605416838205,48.92703374238942,43.08562489245852,-0.6675350014126131,-0.2862701072143139,0.31504366321078336,1.1016143170371038,22.082410367060486,0.30211448669433594,-0.3251363207718043,0.33874568939209126,-0.5535810347670562,1.2310724135512388,-0.10741767268748248,0.784909051471665,-1.2462234497070312,100.0,53.00089830062437,0.44616336207957386,9,-0.6231117248535156,-0.2605733871459961,0.06986474990844727,0.46450233459472656,-0.04531669616699219,4,0.007947458483458458,-1.4210505329753582,21.555891036987305,1.785721049997052,21.344411849975586,1.0408070708892534,21.238670349121094,0.007947458483458458
7018,2011-09-19,21.58610343933105,21.65407943725586,21.38217544555664,21.555891036987305,28662614.0,-0.012439473677321677,2.272710576459515,0.33334736310446855,42.916690999256566,43.22451770281617,-0.371998034568783,0.021848605789887898,0.5367142222895147,1.3532108566698895,21.039015145066063,0.475830078125,-0.35210657593334815,0.04456262588500692,-0.8300189165075729,0.9191441682775867,-0.39272814531128475,0.4818533970812986,-0.9493968963623018,70.49192204593155,25.203161551341232,0.43729077119629,9,-0.35120964050292613,0.011328697204593396,0.32666063308716176,0.736404418945316,-0.12839889526366477,0,0.015395320541452762,5.666736815522539,21.85800552368164,-1.4210505329753582,21.555891036987305,1.785721049997052,21.344411849975586,0.015395320541452762
7019,2011-09-20,21.79002952575684,22.03927421569824,21.65407943725586,21.72960662841797,27336098.0,0.009447100399520236,-2.642895152198388,1.9999368686872214,41.8258937978225,43.33349626883418,-0.5086405266739504,-0.16683715015045664,0.2921691497173988,1.1305618768169872,19.776997495230603,0.4531707763671875,-0.36377938668736576,0.23338298797607848,-0.6477106400268013,1.1144766159789583,-0.20716382602536143,0.6739298019775184,-1.128897003173833,77.39724842685757,35.79993098949647,0.4405468140014393,9,-0.4645013809204137,-0.19259738922119496,0.028324127197262072,0.5324783325195277,-0.07552719116211293,1,0.01247836729077445,2.272710576459515,21.58610343933105,5.666736815522539,21.85800552368164,-1.4210505329753582,21.555891036987305,0.01247836729077445
7020,2011-09-21,21.374622344970703,21.89576911926269,21.351964950561523,21.842899322509766,34224738.0,-0.01906409444260304,-1.117651427934773,-7.749992108336297,47.81552832721411,43.63120044018986,-0.08169576509126486,0.21936694435518334,0.6620232899022902,1.5276554588175628,19.291357327081972,0.5438041687011683,-0.33416397247822616,-0.15634441375732422,-1.02661994319811,0.7139311156834616,-0.5914821784777189,0.27879335096307045,-0.6583641546630865,11.111196139051344,-31.20757241763893,0.4351377647203933,9,-0.049094200134277344,0.2228097915649414,0.4021902084350586,0.9478855133056641,0.8836860656738281,2,0.027915153922854374,-2.642895152198388,21.79002952575684,2.272710576459515,21.58610343933105,5.666736815522539,21.85800552368164,0.027915153922854374
7021,2011-09-22,20.95921516418457,21.20090675354004,20.74018096923828,21.08761215209961,166822279.0,-0.019434597443724,1.5957391935093894,0.27419026361236926,44.17039520844165,43.474626305686144,0.34514199961027003,0.5637418493852167,1.0248936760319545,1.9210621621868,20.118078495827145,0.6344413757324219,-0.2903968944108186,-0.5083074569702148,-1.3491037556620107,0.332488841721581,-0.9287056063161145,-0.08790930762431515,1.0800590515136683,16.860544502341117,-27.815182343442356,0.42039814934589836,9,0.36631298065185547,0.6382169723510742,0.7703919410705566,1.3632926940917969,1.503021240234375,3,0.04468459089434407,-1.117651427934773,21.374622344970703,-2.642895152198388,21.79002952575684,2.272710576459515,21.58610343933105,0.04468459089434407
7022,2011-09-23,21.03474235534668,21.110271453857425,20.77794647216797,20.97431945800781,137437952.0,0.0036035314571878363,2.1428339511349694,-0.4705943520953379,47.69583832290034,43.85576330617187,0.3423185470273751,0.4387311349185623,0.9024678536674529,1.8159114747631477,21.242559086077488,0.3323249816894567,-0.25615052771725644,-0.38708534240722514,-1.2170531273215666,0.4428824425071163,-0.8020692348643941,0.027898550049943793,0.9785499954223589,22.67438360649486,-26.19108949149359,0.41498389245717043,9,0.35498523712158203,0.5626897811889648,0.6892004013061523,1.2877655029296875,1.1027202606201207,4,0.045960547005453156,1.5957391935093894,20.95921516418457,-1.117651427934773,21.374622344970703,-2.642895152198388,21.79002952575684,0.045960547005453156
7023,2011-09-26,21.404834747314453,21.46525764465332,21.14803504943848,21.1933536529541,93473208.0,0.01759433919920128,-1.099989267473526,3.500015783326288,55.5314891292975,45.49126566638839,0.029829202841632707,0.02845806386716987,0.4953846028195059,1.4188910920612834,21.442343611353223,0.4305152893066406,-0.22676116532483803,0.009442043304442649,-0.7848122703283984,0.8036963569372837,-0.3876851135119779,0.4065692001208632,0.5829953758239697,51.162899960211504,-2.143757877950783,0.3971271568164211,9,-0.015107154846191406,0.1925973892211914,0.2888965606689453,0.9176731109619141,0.27190208435058594,0,0.019054297078904936,2.1428339511349694,21.03474235534668,1.5957391935093894,20.95921516418457,-1.117651427934773,21.374622344970703,0.019054297078904936
7024,2011-09-27,21.65407943725586,21.903322219848636,21.548337936401367,21.72960662841797,38971543.0,0.01164431741163896,-1.473670219835746,-0.35713448235432055,55.81898592671527,47.62523187701987,-0.17242523221422346,-0.2697111458192083,0.21590893366961694,1.1507684804698428,21.82988276977743,0.49848747253418324,-0.16511275257617797,0.2809676170349107,-0.45279485201360004,1.0147300860834214,-0.08591361748934645,0.6478488515591678,0.3087977028045614,78.57158084093506,20.864995882806312,0.366881234524256,9,-0.26435184478759766,-0.056647300720214844,0.003776073455810547,0.6684284210205078,0.3096656799316406,1,-0.00906872507591383,-1.099989267473526,21.404834747314453,2.1428339511349694,21.03474235534668,1.5957391935093894,20.95921516418457,-0.00906872507591383
7025,2011-09-28,21.56344413757324,21.97129821777344,21.533233642578125,21.744712829589844,28658774.0,-0.004185599297593878,-2.6250167699167717,2.4000454568413017,56.427024240433504,49.01431996605232,-0.05302941599086708,-0.2558424503871315,0.26952352973117755,1.2213247603457553,22.757812672130655,0.43806457519531605,-0.11331883369183515,0.2307401657104471,-0.34307891823644354,0.8045592496573377,-0.05616937626299645,0.5176497076838906,-0.8232631683349574,66.87122362346184,6.309958751682885,0.28690954197344465,9,-0.17371654510497692,0.033987998962405896,0.17371654510498402,0.7590637207031286,0.6722049713134801,2,0.007005290808729248,-1.473670219835746,21.65407943725586,-1.099989267473526,21.404834747314453,2.1428339511349694,21.03474235534668,0.007005290808729248
7026,2011-09-29,21.7824764251709,21.87311172485352,21.50302124023437,21.85800552368164,45249951.0,0.010157574374494605,5.999909810782687,0.41666929722107415,64.5740001721302,50.752871791579075,-0.2643385163267382,-0.4779656166618871,0.017687265748694614,0.9821978859652347,22.202644035784264,0.37009048461914773,-0.05139899299147643,0.4361773490905776,-0.16749308638347316,1.0398477845646283,0.13434213135355222,0.738012566827603,-1.0176731109619155,84.17718888853346,16.239423422041142,0.30183521773702554,9,-0.3927488327026367,-0.1850442886352539,-0.033986568450927734,0.5400314331054688,0.24169349670410156,3,0.02184471481506023,-2.6250167699167717,21.56344413757324,-1.473670219835746,21.65407943725586,-1.099989267473526,21.404834747314453,0.02184471481506023
7027,2011-09-30,21.54078483581543,21.903322219848636,21.525680541992188,21.69939613342285,36753578.0,-0.011095689242944906,-3.0000202028365157,2.1000025253162957,57.20720925682409,52.340707153531014,-0.08088244865948013,-0.2333676930135269,0.22187263458910422,1.1980851310096838,21.59664608116899,0.37764167785644887,0.015622720516788036,0.1850447654724121,-0.4248724740926235,0.7949620050374477,-0.1199138543101057,0.4900033852549299,-0.7518516235351562,47.706468779756165,-19.116605504674,0.30495861978251854,9,-0.15105724334716797,0.056647300720214844,0.27945756912231445,0.7817230224609375,0.6948642730712891,4,0.042777065720996266,5.999909810782687,21.7824764251709,-2.6250167699167717,21.56344413757324,-1.473670219835746,21.65407943725586,0.042777065720996266
7028,2011-10-03,21.268882751464844,21.79002952575684,21.268882751464844,21.631420135498047,42563422.0,-0.012622663771215015,-1.874996054168396,2.285697106712523,50.438610579154265,53.2976756847901,0.15789400946825083,0.047513903645786115,0.4513616903872375,1.4460783269651145,20.87572545145795,0.5211467742919957,0.031711185761924554,-0.09101142883300639,-0.6971753908964864,0.5151525332304736,-0.3940934098647446,0.21207055219873183,-0.4563022390747058,0.0,-61.57120211769395,0.30308198103173933,10,0.08685684204101562,0.3285493850708008,0.5777945518493652,1.0536251068115234,0.98187255859375,0,0.04083805786376504,-3.0000202028365157,21.54078483581543,5.999909810782687,21.7824764251709,-2.6250167699167717,21.56344413757324,0.04083805786376504
7029,2011-10-04,21.38217544555664,21.43504524230957,20.808156967163086,21.185800552368164,57329200.0,0.005326687603465885,3.1500047349979483,-0.5416679819438744,50.54703615760078,53.60117655483306,-0.021609371959858237,-0.039237371135023125,0.30608107471057266,1.3061572610853815,19.88032767143179,0.6268882751464844,0.006198939934073167,0.004154300689698687,-0.580466899359287,0.5887755007386843,-0.28815629933479414,0.2964649007141915,0.5891227722168004,49.35071111030927,-9.460802319695055,0.2923106000244936,10,-0.02643585205078125,0.2152566909790039,0.3927493095397949,0.9403324127197266,0.4531707763671875,1,0.013776025122345992,-1.874996054168396,21.268882751464844,-3.0000202028365157,21.54078483581543,5.999909810782687,21.7824764251709,0.013776025122345992
7030,2011-10-05,21.38217544555664,21.404834747314453,21.072507858276367,21.14803504943848,42669872.0,0.0,1.3783588252557724,1.1923132958419353,47.319348828721715,53.95106029041974,-0.022825653165149618,-0.030071757138422583,0.2727031426948763,1.2820323259464672,19.085970303602817,0.33232688903808594,0.026019341200992585,-0.0026432991027824926,-0.5839642502862183,0.5786776520806534,-0.2933037746945004,0.28801717648893543,0.5658599472045935,52.413868773315606,-2.1193709686656703,0.2906604755917186,10,-0.0075531005859375,0.2152566909790039,0.3644261360168457,0.9403324127197266,0.6419944763183594,2,0.027198807395049762,3.1500047349979483,21.38217544555664,-1.874996054168396,21.268882751464844,-3.0000202028365157,21.54078483581543,0.027198807395049762
7031,2011-10-06,21.457704544067386,21.472810745239254,21.102718353271484,21.344411849975586,29346990.0,0.0035323392936821296,4.15789893404949,0.4838665004847199,43.35840312812316,53.46912304655561,-0.02258266750232707,-0.08309253138529016,0.1634985937180069,1.1867934687520538,18.19415938917728,0.3700923919677699,0.035282643709134476,0.055891799926762076,-0.5122885367403001,0.6240721365938242,-0.228198368406769,0.33998196826029314,0.4675332801818861,59.310462536269114,10.093542272257508,0.28409016833353096,10,-0.06797695159912465,0.13972759246825817,0.31910848617553356,0.8648033142089808,0.7628402709960938,3,0.03625478965942874,1.3783588252557724,21.38217544555664,3.1500047349979483,21.38217544555664,-1.874996054168396,21.268882751464844,0.03625478965942874
7032,2011-10-07,21.480363845825195,21.69939613342285,21.38217544555664,21.661630630493164,29641050.0,0.001055998404268843,1.4705873614783564,-1.599986531532998,48.08743998884997,52.64200647539477,0.027509923495543376,-0.05503654216867204,0.12377707606207977,1.1436324952546109,16.640634431581297,0.31722068786621094,0.04792555925489239,0.04456310272216868,-0.44855836854706865,0.537684573991406,-0.2019976329124482,0.29112383835678557,0.4225323612823537,68.46172375209773,21.029796740726574,0.2465607356346179,10,-0.0906362533569336,-0.15483570098876953,0.31533145904541016,0.8421440124511719,0.5664634704589844,4,0.025316427596522972,4.15789893404949,21.457704544067386,1.3783588252557724,21.38217544555664,3.1500047349979483,21.38217544555664,0.025316427596522972
7033,2011-10-10,22.031721115112305,22.031721115112305,21.737159729003906,21.7824764251709,27591366.0,0.025667966950861043,1.363632189537482,-1.3750157834925711,53.88349633581529,52.42695207640588,-0.4755848124035609,-0.558280990021462,-0.4385873754128724,0.5738067514425254,14.590237027993357,0.5513572692871094,0.12511098503900442,0.5472043991088853,0.020142626647047024,1.0742661715707236,0.28367351287796794,0.8107352853398027,-1.2235641479492188,100.0,54.03037375429105,0.26353088623091847,10,-0.6117820739746094,-0.7061929702758789,-0.24924373626708984,0.2907867431640625,0.0604248046875,0,0.009256108168259836,1.4705873614783564,21.480363845825195,4.15789893404949,21.457704544067386,1.3783588252557724,21.38217544555664,0.009256108168259836
7034,2011-10-11,21.72960662841797,21.903322219848636,21.684289932250977,21.81268882751465,29290190.0,-0.013712704745845072,-1.5217343566433208,-0.33333588417153875,55.91939290235167,52.37054859439679,-0.18062474450464805,-0.2292550010311416,-0.15754839169083112,0.8530965487664659,13.090694837361793,0.3474311828613281,0.18130154602300763,0.22054309844970632,-0.3040318652358316,0.7451180621352442,-0.041744383393062634,0.4828305802924753,-0.8969783782958984,68.50392917932648,17.37622314059152,0.2622874818427696,10,-0.30966758728027344,-0.40407848358154297,0.04342937469482422,0.5929012298583984,0.0075531005859375,1,0.02398334634180932,1.363632189537482,22.031721115112305,1.4705873614783564,21.480363845825195,4.15789893404949,21.457704544067386,0.02398334634180932
7035,2011-10-12,21.89576911926269,22.07703971862793,21.62386703491211,21.835346221923828,34291070.0,0.00764682461519639,1.1428423259903948,-0.7272664661722752,67.032955597151,52.64376586384354,-0.32932114240096055,-0.3710154396142791,-0.3350114056644351,0.6658086559630512,11.972506794448273,0.4531726837158203,0.18461570965468255,0.35913772583007386,-0.1865305818719385,0.9048060335320862,0.08630357197906591,0.6319718796810818,-1.039159011840816,81.39519404884219,24.861660256520523,0.27283415385100696,10,-0.45317077636718395,-0.5513582229614222,-0.21336746215819957,0.4267387390136754,-0.2870082855224574,2,-0.0027595695318921587,-1.5217343566433208,21.72960662841797,1.363632189537482,22.031721115112305,1.4705873614783564,21.480363845825195,-0.0027595695318921587
7036,2011-10-13,21.97885131835937,21.99395751953125,21.67673683166504,21.77492332458496,26529650.0,0.003794440772742158,1.7096621781242618,3.37501183749501,67.12330188777142,53.7455539339488,-0.426465566933242,-0.44352560606310476,-0.4364533936615018,0.5647640487533856,11.066232449365367,0.31722068786621094,0.1707977837586654,0.4210719108581493,-0.15941314816272367,1.0015569698790223,0.13082938134771283,0.7113144403685858,-1.0734240264892527,85.86941305320433,24.018014011118197,0.2902425295104365,10,-0.5362529754638636,-0.6344404220581019,-0.3304371833801234,0.34365653991699574,-0.3474311828613246,3,0.002061918653490924,1.1428423259903948,21.89576911926269,-1.5217343566433208,21.72960662841797,1.363632189537482,22.031721115112305,0.002061918653490924
7037,2011-10-14,22.031721115112305,22.228097915649414,21.880664825439453,22.18277931213379,31511068.0,0.0024054849813179846,1.874966460960558,-0.7407428191962119,62.848279059512606,55.12440598732195,-0.44965899830828704,-0.5088002333158634,-0.4899159278703955,0.49309213987347533,10.788930050741596,0.34743309020996094,0.16313509735278942,0.46525592803955007,-0.1388615158990696,1.0693733719781697,0.16319720607024024,0.7673146500088599,-1.0794293261718728,67.49970800938158,4.11881058657589,0.30205872196930983,10,-0.5135936737060547,-0.611781120300293,-0.38330698013305664,0.2907867431640625,-0.6117801666259766,4,0.008570537860596694,1.7096621781242618,21.97885131835937,1.1428423259903948,21.89576911926269,-1.5217343566433208,21.72960662841797,0.008570537860596694
7038,2011-10-17,21.918428421020508,22.190332412719727,21.850452423095703,22.04682731628418,24479701.0,-0.005142253458087054,-1.5714306329186989,0.8499962120255562,55.73768320056698,55.70114454765152,-0.2621014772252437,-0.38929331110171006,-0.38219698413373493,0.5886626103692834,10.174189838359515,0.33987998962402344,0.1021796448877339,0.33534698486328196,-0.2889876793173549,0.9596816490439188,0.02317965277296352,0.6475143169536004,-0.8895882644775384,48.74980665486078,-12.184552191373072,0.31216733209031766,10,-0.2681255340576172,-0.4984884262084961,-0.27945518493652344,0.4040794372558594,-0.7099685668945312,0,0.0058580338333260595,1.874966460960558,22.031721115112305,1.7096621781242618,21.97885131835937,1.1428423259903948,21.89576911926269,0.0058580338333260595
7039,2011-10-18,22.06193351745605,22.167673110961914,21.72960662841797,21.94108772277832,26388776.0,0.006547234759674447,1.6363740716507684,-0.9411747229566853,60.576941755431086,57.17421042839701,-0.33418587039994563,-0.5390193949539608,-0.4997740900869765,0.4267632601293876,10.279736520418743,0.4380664825439453,0.09277404877266093,0.4652568817138629,-0.18916864156325275,1.1196824049909786,0.1380441200753033,0.7924696433524225,-0.9611378953666936,72.49985005887103,11.80768422796676,0.3272127616385584,10,-0.3965253829956019,-0.5777940750122035,-0.4645013809204066,0.24546813964844105,-1.2537765502929652,1,0.001369435834798871,-1.5714306329186989,21.918428421020508,1.874966460960558,22.031721115112305,1.7096621781242618,21.97885131835937,0.001369435834798871
7040,2011-10-19,21.97129821777344,22.167673110961914,21.85800552368164,22.107250213623047,26117621.0,-0.004108221050113214,1.4117620844350693,-1.1250039458316272,54.237293939287675,58.38297607408196,-0.1689636475193943,-0.42308230175121153,-0.4117306201664164,0.4961197583271044,9.865305943716917,0.30966758728027344,0.13274588241529983,0.3447877883911161,-0.3213128445968003,1.0108884213790326,0.01173747189715968,0.6778381048850726,-0.8028644580704807,53.42440637626677,-4.119554785973733,0.33305031649395744,10,-0.1661615371704137,-0.4871587753295934,-0.3738660812377965,0.33610343933105113,-1.2688808441162145,2,-0.010656561412476395,1.6363740716507684,22.06193351745605,-1.5714306329186989,21.918428421020508,1.874966460960558,22.031721115112305,-0.010656561412476395
7041,2011-10-20,21.89576911926269,21.94108772277832,21.62386703491211,21.744712829589844,41550562.0,-0.003437625658808452,1.6249832303479408,-1.1111001992199585,58.60805183128185,59.55193294546328,-0.027670103707837512,-0.288587415639892,-0.3161060446318409,0.5464586821291135,8.520086568607162,0.3474311828613317,0.1665737024325793,0.222430992126462,-0.3742066672174076,0.8190686514703316,-0.07588783754547279,0.5207498217983968,-0.6637555102029431,44.999700117742655,-13.219043270945775,0.2983188296719349,10,0.03021335601806996,-0.4116296768188441,-0.5249233245849574,0.4116325378418004,-0.7854976654052663,3,-0.013107933498895163,1.4117620844350693,21.97129821777344,1.6363740716507684,22.06193351745605,-1.5714306329186989,21.918428421020508,-0.013107933498895163
7042,2011-10-21,22.001510620117188,22.18277931213379,21.88821792602539,22.092145919799805,40020416.0,0.0048293120135922685,1.1666725123636492,-0.6000101013927437,69.32268872053363,61.267398765987544,-0.05779000705192061,-0.335382706674757,-0.4137444394478962,0.4205894885207613,7.100946888797808,0.29456138610839844,0.22087418204915465,0.27983407974243235,-0.2521035778855847,0.8117717373704494,0.013865250928422057,0.5458029085564426,-0.7097319526620574,66.66666666666666,1.0388795767470071,0.2659688288140086,10,-0.07552814483642578,-0.5173711776733398,-0.6401057243347168,0.3058910369873047,-0.8081569671630859,4,-0.016821139739411684,1.6249832303479408,21.89576911926269,1.4117620844350693,21.97129821777344,1.6363740716507684,22.06193351745605,-0.016821139739411684
7043,2011-10-24,21.81268882751465,22.009063720703125,21.72960662841797,21.986404418945312,32050598.0,-0.008582219460416929,1.5517211351742035,1.916643868768282,60.919529108520415,61.82296945556185,0.10805812571980056,-0.1206232554562483,-0.21348980328273015,0.5903931967874421,6.310788706113526,0.27945709228515625,0.28433519586267764,0.07061958312988281,-0.44106004672851995,0.5822992129882856,-0.1852202317993168,0.3264593980590824,-0.46473100516786303,33.78379761868198,-32.502435041449466,0.2558398149292006,10,0.11329364776611328,-0.3285493850708008,-0.39652585983276367,0.34743213653564453,0.07552909851074219,0,-0.018005477551804927,1.1666725123636492,22.001510620117188,1.6249832303479408,21.89576911926269,1.4117620844350693,21.97129821777344,-0.018005477551804927
7044,2011-10-25,21.457704544067386,21.79002952575684,21.389728546142575,21.69939613342285,44631378.0,-0.01627421022022202,-1.1199935351576287,1.3913062573426676,51.62338487573831,60.11079493096044,0.4698240383408532,0.23072413411257386,0.13467224684533718,0.9279612298120163,6.5769240280116215,0.42296028137207387,0.32364071341018885,-0.27454595565795614,-0.8006676403722608,0.2515757290563485,-0.5376067980151085,-0.011485113300803818,0.7703933715820277,8.57145605803057,-57.01291209331378,0.26306084235715216,10,0.35120868682860973,0.02643489837646129,-0.0415415763855016,0.6722040176391566,0.3247718811035121,1,-0.011615626891941733,1.5517211351742035,21.81268882751465,1.1666725123636492,22.001510620117188,1.6249832303479408,21.89576911926269,-0.011615626891941733
7045,2011-10-26,21.714502334594727,21.737159729003906,21.49546813964844,21.67673683166504,37064983.0,0.011967626360031014,4.818265301437079,-0.15625493228953163,55.12048559345236,58.77714867603609,0.20630466114747392,-0.014942618143592767,-0.1256174313898306,0.6585609938381296,6.981289656355235,0.2794551849365199,0.30703854558990074,-0.025301074981690874,-0.5455232156646339,0.49492106570125216,-0.2854121453231606,0.23480999535977887,0.4968281936645518,40.95245883108445,-24.375214339361072,0.26011107034147113,10,0.09441089630126953,-0.2303628921508789,-0.2530221939086914,0.4078540802001953,0.15860939025879262,2,-0.041739172902327315,-1.1199935351576287,21.457704544067386,1.5517211351742035,21.81268882751465,1.1666725123636492,22.001510620117188,-0.041739172902327315
7046,2011-10-27,22.25830841064453,22.409366607666016,21.94108772277832,22.05438041687012,49974910.0,0.02504345103886796,-1.1754440373394532,5.399848484848391,62.84287973318407,58.77654875088847,-0.32820601712817066,-0.5494429919134696,-0.675920866655499,0.10578971257659475,7.299429674326596,0.6948642730712891,0.3194434143737652,0.494713401794435,-0.07490387605599125,1.0643306796448613,0.20990476286922188,0.7795220407196481,-0.8685798645019567,85.18511590320703,19.41721220220265,0.28480863892521285,10,-0.3587608337402344,-0.6835346221923828,-0.7968282699584961,-0.19259929656982422,-0.2416915893554652,3,-0.06990158498492338,4.818265301437079,21.714502334594727,-1.1199935351576287,21.457704544067386,1.5517211351742035,21.81268882751465,-0.06990158498492338
7047,2011-10-28,22.462236404418945,22.507553100585934,22.1374626159668,22.26586151123047,32215700.0,0.009161881936944116,1.5789533145040848,0.9629619237352507,58.02819546465325,59.03105011356474,-0.5192476815856111,-0.7175898194136323,-0.8668228389009727,-0.10637044559438635,7.75963434704618,0.3700904846191335,0.28979257215349463,0.6525688171386719,0.013951061100772932,1.2911865731765708,0.3332599391197242,0.9718776951576196,-1.0521150970459026,95.94599206227359,33.08271941577767,0.3193088780189488,10,-0.513595581054691,-0.8194866180419922,-1.0007562637329102,-0.3965272903442383,-0.4305152893066406,4,-0.06018835018117563,-1.1754440373394532,22.25830841064453,4.818265301437079,21.714502334594727,-1.1199935351576287,21.457704544067386,-0.06018835018117563
7048,2011-10-31,22.1374626159668,22.39426040649414,22.12990951538086,22.250755310058594,34869526.0,-0.014458657749156889,-3.117650554086574,-0.5769204619404036,57.54191126366543,58.69382450336855,-0.1789555565552945,-0.34193916962007975,-0.521084405049681,0.20831966164665516,7.766309943539914,0.33232688903808594,0.24505773666817987,0.2843660354614279,-0.31642026075648033,0.8851523316793362,-0.016027112647527986,0.5847591835703838,-0.683444036865243,66.89189880934163,4.546238727069124,0.3003931481089543,10,-0.18882179260254617,-0.4796075820922887,-0.6438827514648473,-0.09063529968262074,0.06797599792480113,0,-0.0426475689373611,1.5789533145040848,22.462236404418945,-1.1754440373394532,22.25830841064453,4.818265301437079,21.714502334594727,-0.0426475689373611
7049,2011-11-01,21.67673683166504,21.986404418945312,21.61631393432617,21.925981521606445,41759357.0,-0.020812041212413424,1.000000000000019,2.2000067342335448,46.34762740176358,57.817194888088096,0.24740077216747736,0.14965899434236007,-0.05551586270296838,0.6560596937740932,6.830129115900182,0.5211486816406321,0.20269521728991435,-0.19108781814575337,-0.7566769474884794,0.3745013111969726,-0.47388238281711637,0.09170674652560962,-0.1805768717041083,17.910422446025585,-40.28956553169616,0.2827945646713626,11,0.2719039916992152,-0.018881797790527344,-0.18315696716308594,0.30966758728027344,0.12084579467773438,1,0.009756131469540241,-3.117650554086574,22.1374626159668,1.5789533145040848,22.462236404418945,-1.1754440373394532,22.25830841064453,0.009756131469540241
7050,2011-11-02,21.9637451171875,22.1374626159668,21.850452423095703,22.024169921875,28810240.0,0.013240382431695341,-1.0000000000000246,0.24243166304447641,49.764143919856636,56.8345384534853,-0.04558538350316965,-0.09649283113154183,-0.3471514145324974,0.3550701911573739,5.74631920278883,0.46072578430176137,0.19671131375176287,0.0668419837951646,-0.45143795939072007,0.5851219269810493,-0.19229798779777596,0.32598195538810515,-0.4271294316015677,38.982934773769514,-15.067801606846665,0.2591399715929415,11,-0.01510429382324574,-0.3058900833129883,-0.4701652526855469,-0.04909229278564453,-0.03776359558105469,2,-0.008253086668482235,1.000000000000019,21.67673683166504,-3.117650554086574,22.1374626159668,1.5789533145040848,22.462236404418945,-0.008253086668482235
7051,2011-11-03,22.23564910888672,22.273414611816406,21.9637451171875,22.12990951538086,27520664.0,0.012379673423110527,2.416654390875229,-1.7499368686868686,52.980136880535305,55.018699360152155,-0.2952566588003407,-0.32372440344420284,-0.6315755528952138,0.06772980656955951,4.857955880764276,0.30966949462890625,0.17145799164877218,0.29984874725341726,-0.19592508072580372,0.7956225752326382,0.05196183326380677,0.5477356612430277,-0.6601959267007871,69.49146738688495,16.433819795700714,0.24788691398961055,11,-0.2870082855224645,-0.577794075012207,-0.7420692443847656,-0.3209962844848633,-0.32477378845214844,3,-0.01630433104326634,-1.0000000000000246,21.9637451171875,1.000000000000019,21.67673683166504,-3.117650554086574,22.1374626159668,-0.01630433104326634
7052,2011-11-04,22.024169921875,22.084592819213867,21.865558624267575,22.009063720703125,24383181.0,-0.009510816885808793,2.222228457588649,0.14286229661964717,51.50216359897145,53.972325414646704,-0.08965322606417558,-0.07316704458688861,-0.42632294178734753,0.2676924590893677,4.357008301766801,0.3700904846191442,0.16638104409071985,0.061179256439210405,-0.3867660003775377,0.5091245132559585,-0.16279337196916188,0.2851518848475827,-0.41143274295306753,52.42725587690157,-1.1267539992417284,0.2239726284083737,11,-0.07552909851074574,-0.3663148880004883,-0.5305900573730469,-0.10951709747314453,-0.09063529968261363,4,-0.00034294598219708483,2.416654390875229,22.23564910888672,-1.0000000000000246,21.9637451171875,1.000000000000019,21.67673683166504,-0.00034294598219708483
7053,2011-11-07,22.23564910888672,22.243202209472656,21.94108772277832,22.05438041687012,19871254.0,0.009602141091441085,2.076915605544062,11.999621212120976,52.42104625180035,54.060954456431375,-0.262422557317489,-0.2830997922201206,-0.6412126840582921,0.04484477922058261,4.636174295802091,0.30211448669433594,0.16212069101364435,0.2624620437622056,-0.2010827529118444,0.7260068404362556,0.0306896454251806,0.4942344420992306,-0.5871192930982261,94.25270674291025,41.31499922002415,0.2317723983370252,11,-0.23413848876953125,-0.577794075012207,-0.7420692443847656,-0.3209962844848633,-0.475830078125,0,-0.009171218378909884,2.222228457588649,22.024169921875,2.416654390875229,22.23564910888672,-1.0000000000000246,21.9637451171875,-0.009171218378909884
7054,2011-11-08,22.250755310058594,22.280967712402344,22.016616821289066,22.1374626159668,27589115.0,0.0006793685715178466,2.0434572564175353,0.6249986847227849,53.97850700357994,53.93406794644556,-0.17120865700917065,-0.27105827582909825,-0.6649809566426939,0.014242183316746093,4.85548944193346,0.2643508911132777,0.1268949333904601,0.25151081085205007,-0.2129715500430649,0.715993171747165,0.019269630404490812,0.48375199129960933,-0.5678645628782029,92.98226959780962,38.44938350336399,0.23224118044755834,11,-0.18882179260254262,-0.592900276184082,-0.7741694450378418,-0.3361024856567383,-0.50604248046875,1,-0.0020366363089933115,2.076915605544062,22.23564910888672,2.222228457588649,22.024169921875,2.416654390875229,22.23564910888672,-0.0020366363089933115
7055,2011-11-09,21.835346221923828,22.092145919799805,21.75226593017578,22.001510620117188,35978641.0,-0.01866943761441564,-1.0454675895634606,-1.4666823798781563,49.21568734250743,52.41993545859259,0.29406934894577574,0.1471357048143993,-0.27200524239757584,0.4092906034602457,5.009032821460591,0.4984893798828125,0.11417170398162213,-0.16087713241577006,-0.6289653599818799,0.30721109515033973,-0.3949212461988232,0.07316698136728306,-0.11946898060721622,15.714017720569137,-38.37137105491793,0.23404411378305473,11,0.226587295532223,-0.04531574249267578,-0.35876035690307617,-0.06419849395751953,-0.045316696166988635,2,-0.0017294708862064523,2.0434572564175353,22.250755310058594,2.076915605544062,22.23564910888672,2.222228457588649,22.024169921875,-0.0017294708862064523
7056,2011-11-10,22.024169921875,22.16012191772461,21.865558624267575,21.956193923950195,26310660.0,0.00864761648531065,-1.3636294068580923,-0.40908882205743935,50.287916521658204,51.559904464926475,0.07659516228221364,-0.04017874387321285,-0.4537729830411621,0.19918856930289053,5.147085498277079,0.32477569580078125,0.1575644728087724,0.02568063735962056,-0.4424922571423302,0.4938535318615713,-0.2084058098913566,0.2597670846105977,-0.27662564618761465,51.428612658373986,-1.0213214327029334,0.23408644725097555,11,-0.01888275146484375,-0.21903419494628906,-0.5381426811218262,-0.30966854095458984,-0.31722068786621094,3,-0.004458211166044057,-1.0454675895634606,21.835346221923828,2.0434572564175353,22.250755310058594,2.076915605544062,22.23564910888672,-0.004458211166044057
7057,2011-11-11,22.22054481506348,22.3187313079834,22.145015716552734,22.2054386138916,20008553.0,0.008916335729567404,-1.5555430848228065,0.22222845758864904,55.17242380233167,51.29662808033383,-0.17619822277142205,-0.23366209655045367,-0.6355513079015616,-0.01476502683555836,4.940987714510609,0.29456138610839844,0.17999626009297742,0.21261434555054137,-0.26588207483844073,0.6911107659395235,-0.026633864643951455,0.4518625557450342,-0.46827888488769887,82.66681481930492,26.7050481160269,0.23924821019449147,11,-0.25302219390869496,-0.27568054199219105,-0.726964950561527,-0.50604343414307,-0.22658729553223012,4,-0.01393617920740553,-1.3636294068580923,22.024169921875,-1.0454675895634606,21.835346221923828,2.0434572564175353,22.250755310058594,-0.01393617920740553
7058,2011-11-14,22.04682731628418,22.145015716552734,21.94108772277832,22.09969711303711,29037836.0,-0.00781787756443919,1.8420632916439612,-3.4998737373729143,57.83130208486513,52.57259193401179,-0.018650706978320386,-0.05252504841958938,-0.4435981089303027,0.14211471052486502,4.68193317277595,0.2794570922851598,0.12550085882156736,0.03247690200805664,-0.44440605830670776,0.509359862322821,-0.20596457814932734,0.2709183821654406,-0.26434989929199304,51.99989225262719,-9.545140174272362,0.2384414801573828,11,-0.011328697204589844,-0.09818649291992543,-0.6891994476318359,-0.33232593536376953,0.08308219909667969,0,-0.0051387300524694535,-1.5555430848228065,22.22054481506348,-1.3636294068580923,22.024169921875,-1.0454675895634606,21.835346221923828,-0.0051387300524694535
7059,2011-11-15,22.092145919799805,22.18277931213379,21.918428421020508,22.06193351745605,37964244.0,0.0020555612318036154,1.500018038168765,-0.571449186478656,55.319142076978366,53.18981395146976,0.0012888343057966267,-0.10062316291757156,-0.46442163072872944,0.08342768086511398,4.668103350590481,0.26435089111328125,0.07428410685400166,0.07628488540649414,-0.4014234156445049,0.5539931864574932,-0.16256926511900716,0.31513903593199544,-0.28066547546386644,60.00013468421602,-3.9782991644634222,0.23885415052550038,11,-0.056647300720214844,-0.14350509643555043,-0.7194123268127441,-0.4078559875488281,0.30966758728027344,1,-0.015042761814289984,1.8420632916439612,22.04682731628418,-1.5555430848228065,22.22054481506348,-1.3636294068580923,22.024169921875,-0.015042761814289984
7060,2011-11-16,21.737159729003906,22.069486618041992,21.67673683166504,21.99395751953125,35149684.0,-0.016068434098008844,-1.0800024243158883,-8.499747474746476,42.24719802513976,51.99726518975915,0.3584485089597962,0.24867212333167288,-0.09586499660089842,0.4189863736803474,4.8424132280583025,0.4154090881347656,0.03644713835655011,-0.2669943809509263,-0.7605149944267602,0.22652623252490756,-0.513754687688845,-0.020234074213007602,0.7703933715820277,9.411747229567128,-49.7409018427854,0.2467603067379177,11,0.2605743408203125,0.211481094360348,-0.3644261360168457,-0.07175254821777344,0.8232631683349645,2,0.00034747412633939767,1.500018038168765,22.092145919799805,1.8420632916439612,22.04682731628418,-1.5555430848228065,22.22054481506348,0.00034747412633939767
7061,2011-11-17,21.608760833740234,21.79002952575684,21.472810745239254,21.75981903076172,36409073.0,-0.005906884655788258,1.9999999999999665,0.5882379155649307,37.011502126787576,50.387191692849825,0.434236338009363,0.3736224219725699,0.04903144221261968,0.5238783587297746,5.165752964165329,0.31721878051758523,0.06876100323135148,-0.38104286193847514,-0.9036662403743918,0.14158051649744152,-0.6423545511564335,-0.11973117272051681,0.8821759414672812,16.071259464359347,-36.83988790577877,0.2613116892179583,11,0.28701019287109375,0.3398799896240199,-0.2152562141418457,0.05664634704589844,1.0800609588623047,3,0.008388666680671841,-1.0800024243158883,21.737159729003906,1.500018038168765,22.092145919799805,1.8420632916439612,22.04682731628418,0.008388666680671841
7062,2011-11-18,21.631420135498047,21.714502334594727,21.480363845825195,21.661630630493164,29234185.0,0.001048616435350258,2.444380532835758,0.1999924240511124,41.51900449827252,49.175853720235615,0.3911391238608992,0.33920655440367753,0.05369966618708588,0.4747109185326295,5.510070435226372,0.23413848876953125,0.06869964334115863,-0.33987903594970703,-0.8864175317874228,0.2066594598880087,-0.6131482838685649,-0.06660978803084916,0.8187915985107388,22.340339791740934,-27.612541734934634,0.2732692479188582,11,0.26435089111328125,0.3172206878662074,-0.2379155158996582,-0.033987998962402344,0.989425659179684,4,0.0034916384609808837,1.9999999999999665,21.608760833740234,-1.0800024243158883,21.737159729003906,1.500018038168765,22.092145919799805,0.0034916384609808837
7063,2011-11-21,21.419940948486328,21.51812744140625,21.261329650878906,21.442598342895508,29501103.0,-0.009776481880848564,1.9565312867134403,0.7499842161752636,45.30390748661126,48.21200932946132,0.5305330688051271,0.5478415314052221,0.2823337797736123,0.6563741487966688,6.220747803168135,0.3700904846191406,0.027128365323747516,-0.531720829010009,-1.12819673566689,0.06475507764687194,-0.8299587823384513,-0.23348287568156678,0.9911747459716764,17.213235218016788,-35.27292919074068,0.2982379533284413,11,0.3700895309448242,0.46450042724609375,0.049092769622802734,0.1774911880493164,1.3670673370361328,0,0.02679823312423668,2.444380532835758,21.631420135498047,1.9999999999999665,21.608760833740234,-1.0800024243158883,21.737159729003906,0.02679823312423668
7064,2011-11-22,21.208459854125977,21.472810745239254,21.14803504943848,21.43504524230957,49514290.0,-0.009873094182143216,1.1500037879744474,10.000505093021298,35.79552343420998,46.72088000631716,0.6466146323885802,0.7796663245734337,0.5030223435481957,0.8332506880755588,6.318889051888357,0.32477569580077414,-0.0015736844051232879,-0.7307396888732924,-1.378849631459655,-0.08262974628692987,-1.054794660166472,-0.40668471758011293,1.1336686777172815,6.557567076376253,-45.668843570925915,0.3240549712931808,11,0.5249233245849609,0.6193342208862305,0.3266615867614746,0.38897228240966797,1.631418228149414,1,0.043447269042293124,1.9565312867134403,21.419940948486328,2.444380532835758,21.631420135498047,1.9999999999999665,21.608760833740234,0.043447269042293124
7065,2011-11-23,20.808156967163086,21.155588150024414,20.785497665405273,21.132930755615234,40018430.0,-0.018874679713483,1.0000103075250086,1.4333395063806862,24.390312339387094,43.84336843050926,0.9899964111768718,1.1684959842483487,0.9046620973167023,1.1968729428668539,6.654341295232995,0.4229621887207031,-0.06536587911911695,-1.0857253074645996,-1.9043141112010709,-0.26713650372812836,-1.495019709332837,-0.6764309055963622,1.4384440860877916,2.255707623836062,-45.81276648081303,0.409294401868236,11,0.74395751953125,0.8383684158325195,0.7666168212890625,0.7892751693725586,2.1374626159668004,2,0.07658806795969042,1.1500037879744474,21.208459854125977,1.9565312867134403,21.419940948486328,2.444380532835758,21.631420135498047,0.07658806795969042
7066,2011-11-25,20.702417373657227,20.93655586242676,20.702417373657227,20.77039337158203,15936723.0,-0.005081641477076793,-5.888857712057121,0.20930259873733667,25.352175796597066,40.53000754098319,0.9929472855620496,1.2139346104738422,1.0037197682658032,1.2697685819959794,7.213255092464692,0.2341384887695348,-0.14762636364572757,-1.1136703491210938,-2.070491687148486,-0.1568490110937013,-1.5920810181347917,-0.6352596801073958,1.3980733408090913,0.0,-45.5542344149766,0.47841066901369694,11,0.7401809692382812,0.9025678634643555,0.9422206878662109,0.895014762878418,2.2809658050537074,4,0.08974824003142068,1.0000103075250086,20.808156967163086,1.1500037879744474,21.208459854125977,1.9565312867134403,21.419940948486328,0.08974824003142068
7067,2011-11-28,21.110271453857425,21.23111724853516,20.966766357421875,21.08761215209961,32069134.0,0.019700794976685865,-1.0000000000000269,-0.3333426863829474,30.446246415831325,37.48722357775722,0.45934338118602014,0.7374087995964764,0.5840457558014371,0.8311087606868739,7.3107254440122835,0.5286998748779332,-0.17408748946369812,-0.6382180213928201,-1.5938590706760323,0.317423027890392,-1.116038546034428,-0.1603974967512123,0.8224504597118028,49.99988308660754,10.16756829016012,0.4778205246416068,11,0.3323268890380824,0.4947137832641566,0.5947895050048793,0.4871606826782191,1.850454330444336,0,0.074776411198477,-5.888857712057121,20.702417373657227,1.0000103075250086,20.808156967163086,1.1500037879744474,21.208459854125977,0.074776411198477
7068,2011-11-29,21.1933536529541,21.359516143798828,21.132930755615234,21.155588150024414,24059463.0,0.003935629121504913,-4.454612241149731,1.6666666666664054,32.05133269056317,34.901911423711084,0.27095850072651473,0.6113120497557709,0.49863090339675153,0.718476576316295,7.30762738818766,0.2492446899414027,-0.22229105702852792,-0.5079303741455092,-1.4758630829747723,0.46000233468375384,-0.9918967285601425,-0.02396401973087592,0.5917317158256878,63.72540281450261,29.351476211359092,0.4839663544146319,11,0.1925983428955078,0.41163158416748047,0.5117073059082031,0.40407848358154297,1.2235641479492188,1,0.06735565145088085,-1.0000000000000269,21.110271453857425,-5.888857712057121,20.702417373657227,1.0000103075250086,20.808156967163086,0.06735565145088085
7069,2011-11-30,21.88821792602539,21.88821792602539,21.57099723815918,21.57855033874512,44269529.0,0.032786895573482466,1.0487819900834592,8.199747474747381,50.819695399770055,35.85441113200334,-0.5094490472117919,-0.07051139346465618,-0.19711388676204677,0.001903220591856325,7.416359405981915,0.6948642730712891,-0.29848259393004994,0.17635984420776296,-0.7950580795134741,1.147777767929,-0.3093491176528538,0.6620688060683797,-1.185800552368164,100.0,60.65227876801755,0.4857089618606182,11,-0.592900276184082,-0.2832326889038086,-0.18315696716308594,-0.2907857894897461,0.5135955810546875,2,0.04106274720649572,-4.454612241149731,21.1933536529541,-1.0000000000000269,21.110271453857425,-5.888857712057121,20.702417373657227,0.04106274720649572
7070,2011-12-01,21.7824764251709,21.865558624267575,21.65407943725586,21.850452423095703,28916690.0,-0.004830978072854597,3.30762058315065,-0.21951279603338616,46.15382747540997,36.87022505962805,-0.4432118230176094,0.02208597189762429,-0.08010791891027935,0.08546216667056328,7.8089951908089565,0.23413848876953125,-0.38201700417437934,0.07968177795410014,-0.885201380709816,1.0445649366180163,-0.40275980137785794,0.5621233572860582,-1.0563430404663094,91.08269087551733,51.06287656707059,0.48244157933195747,12,-0.48715877532958984,-0.1774911880493164,-0.13595008850097656,-0.1850442886352539,0.6948642730712891,3,0.0485436842196052,1.0487819900834592,21.88821792602539,-4.454612241149731,21.1933536529541,-1.0000000000000269,21.110271453857425,0.0485436842196052
7071,2011-12-02,21.87311172485352,21.99395751953125,21.80513572692871,21.89576911926269,29346460.0,0.004160927247826018,-1.3809661243190592,0.3333146272341052,44.27860227718887,37.1768470350632,-0.5502725537849997,-0.10234984718172413,-0.14480144866882583,-0.027656857020883052,8.043423120673054,0.21148109436035156,-0.46019828274858554,0.18844394683838317,-0.7474766563810036,1.12436455005777,-0.2795163547713102,0.6564042484480765,-1.1237366493225132,88.23531596304144,51.395484105836736,0.46796030160969415,12,-0.5249242782592809,-0.26812648773193715,-0.2265853881835973,-0.27567958831787465,0.7779445648193324,4,0.0490331632630816,3.30762058315065,21.7824764251709,1.0487819900834592,21.88821792602539,-4.454612241149731,21.1933536529541,0.0490331632630816
7072,2011-12-05,22.016616821289066,22.12990951538086,21.89576911926269,22.031721115112305,28945288.0,0.006560799315649568,1.2142915122162732,0.6666386059433135,49.4975048142967,37.64280229369491,-0.7078269232454488,-0.25976827065467134,-0.2625972099523608,-0.19014511737293205,8.610536751511486,0.2567977905273402,-0.4563884245031673,0.3323266983032269,-0.6030230131555641,1.267676409762018,-0.13534815742616857,0.8000015540326224,-1.2174584479980517,88.63639842052133,51.49533354535065,0.46767485572939477,12,-0.6004533767700231,-0.411631584167484,-0.2794561386108434,-0.4191846847534215,0.7326278686523438,0,0.04391075909932951,-1.3809661243190592,21.87311172485352,3.30762058315065,21.7824764251709,1.0487819900834592,21.88821792602539,0.04391075909932951
7073,2011-12-06,22.031721115112305,22.145015716552734,21.948640823364254,22.03927421569824,22535407.0,0.0006860406367537042,-1.2609029821247673,0.5000631392851457,48.984741641103604,39.10827098334976,-0.7007112989617497,-0.306656094849842,-0.2632175939438497,-0.22108131660506558,8.883951575397964,0.19637489318848012,-0.4216964856466774,0.35762739181518555,-0.556623279162828,1.2718780627931991,-0.09949794367382125,0.8147527273041923,-1.1527176732959,80.26289994052188,44.11258948387992,0.45712533548900697,12,-0.6080045700073242,-0.4833822250366211,-0.23602581024169922,-0.43428897857666016,0.6797580718994141,1,0.04216668613112673,1.2142915122162732,22.016616821289066,-1.3809661243190592,21.87311172485352,3.30762058315065,21.7824764251709,0.04216668613112673
7074,2011-12-07,22.2054386138916,22.2054386138916,21.88821792602539,22.009063720703125,54021848.0,0.007884880980094655,2.2307662422176247,-25.999242424254653,58.37838538805057,42.884723544312365,-0.8025295697389225,-0.5100955435205776,-0.4281690741820583,-0.4074899234259277,9.14031878573788,0.31722068786621094,-0.404835013432745,0.5336107254028306,-0.37482853787293635,1.4420499886785976,0.07939109376494713,0.9878303570407141,-1.2251541900962906,100.0,57.969593503350396,0.4542196316378835,12,-0.7515106201171875,-0.6948642730712891,-0.4021906852722168,-0.608006477355957,0.6419925689697266,2,0.009523756350366286,-1.2609029821247673,22.031721115112305,1.2142915122162732,22.016616821289066,-1.3809661243190592,21.87311172485352,0.009523756350366286
7075,2011-12-08,21.797582626342773,22.084592819213867,21.75981903076172,22.07703971862793,29880297.0,-0.018367391639527275,1.2051205677432724,-1.4230795380595782,53.07124956489312,45.96462062967859,-0.2677172000959054,-0.11089965221493969,-0.013183760348770335,-0.01735808894779467,9.676050097370082,0.4456195831298828,-0.3963008033550288,0.12764291763305735,-0.7795213982210676,1.0348072334871823,-0.3259392402940051,0.5812250755601198,-0.694782783537832,8.474402160653675,-35.31785341981199,0.4535821579270618,12,-0.21148014068603516,-0.28700828552246094,0.005665302276611328,-0.2001504898071289,1.1102714538574219,3,0.027720086722234916,2.2307662422176247,22.2054386138916,-1.2609029821247673,22.031721115112305,1.2142915122162732,22.016616821289066,0.027720086722234916
7076,2011-12-09,21.925981521606445,21.97885131835937,21.75226593017578,21.9637451171875,32249330.0,0.005890510771983548,5.666629254469012,0.13513199923557837,54.63181515807885,48.65190604548387,-0.22831037869833892,-0.2603816450270955,-0.13987547728869743,-0.16170848917877834,10.301582168293816,0.2265853881835902,-0.3347768079376472,0.26095123291015554,-0.6391768309306585,1.1610792967509695,-0.1891127990102497,0.7110152648305608,-0.7129178016928392,38.333200052190094,-7.8349778109409485,0.45006403192040634,12,-0.25679683685302734,-0.4154071807861328,-0.12273359298706055,-0.3285493850708008,1.0498485565185547,4,0.025146385172879038,1.2051205677432724,21.797582626342773,2.2307662422176247,22.2054386138916,-1.2609029821247673,22.031721115112305,0.025146385172879038
7077,2011-12-12,21.91087532043457,21.9637451171875,21.842899322509766,21.918428421020508,34153772.0,-0.0006889635092043322,1.461556393022262,0.20001010152027882,58.22779711729336,51.560402092898336,-0.09800147913076529,-0.2842376361308716,-0.11541080046374219,-0.1634065545729726,10.602386202289551,0.12084579467773438,-0.1936313810096877,0.2613285064697273,-0.6087160966907135,1.131373109630168,-0.17369379511049132,0.6963508080499459,-0.5985741111231633,34.999768511698576,-14.218360937008242,0.43502230158021965,12,-0.022657394409179688,-0.4003009796142578,-0.10762739181518555,-0.3134431838989258,1.1329307556152344,0,0.033781442247903914,5.666629254469012,21.925981521606445,1.2051205677432724,21.797582626342773,2.2307662422176247,22.2054386138916,0.033781442247903914
7078,2011-12-13,21.933534622192386,22.092145919799805,21.865558624267575,21.948640823364254,29004074.0,0.0010341577607666519,-1.9999999999999059,1.9999999999990592,62.972935342126966,52.91076208649355,-0.005167991060510246,-0.3328870188876252,-0.1194898140653855,-0.2033913663171667,11.35955689124727,0.22658729553223012,-0.03800320524567624,0.2896524429321339,-0.5709249850707074,1.1502298709349752,-0.14063627106928678,0.7199411569335545,-0.5319196724229585,39.999915822436634,-14.01077843880617,0.43028871400142144,12,-0.0037755966186558965,-0.42296028137207387,-0.1302866935730016,-0.33610248565674183,1.027191162109375,1,0.03719008731605378,1.461556393022262,21.91087532043457,5.666629254469012,21.925981521606445,1.2051205677432724,21.797582626342773,0.03719008731605378
7079,2011-12-14,21.75981903076172,22.04682731628418,21.737159729003906,21.91087532043457,30023156.0,-0.007920091057959322,-2.1538409238808436,9.999621212125916,68.52939144850447,55.396935861281825,0.1658608806233488,-0.19536135451677694,0.06751823953027625,-0.04324278568623896,12.0921758232045,0.30966758728027344,0.0822078974092939,0.13255319595337056,-0.7040814265466935,0.9691878184534346,-0.28576411529666146,0.5508705072034026,-0.27782171458007454,6.383150202831582,-51.936321400750316,0.41831731125003146,12,0.21148014068603516,-0.24924468994140625,0.06986379623413086,-0.16238689422607422,0.966766357421875,2,0.04373474590503923,-1.9999999999999059,21.933534622192386,1.461556393022262,21.91087532043457,5.666629254469012,21.925981521606445,0.04373474590503923
7080,2011-12-15,21.744712829589844,21.918428421020508,21.684289932250977,21.89576911926269,34224076.0,-0.0006942245774433919,1.3846071660984682,0.9999999999999765,71.03653020418936,58.37003896428189,0.19561833855260247,-0.18936934542825057,0.09601542926449014,-0.04229097655129266,12.26724819149052,0.23413848876953125,0.2009126163753976,0.11706933975219869,-0.7197809406473716,0.953919620151769,-0.3013558004475847,0.5354944799519821,-0.19037138363720274,14.814762853428359,-48.7798579184864,0.41842514019978433,12,0.2001514434814453,-0.23413848876953125,0.11518144607543945,-0.14728069305419922,1.0725078582763672,3,0.05071202190221258,-2.1538409238808436,21.75981903076172,-1.9999999999999059,21.933534622192386,1.461556393022262,21.91087532043457,0.05071202190221258
7081,2011-12-16,21.79002952575684,21.79002952575684,21.533233642578125,21.56344413757324,59486393.0,0.0020840328645466144,1.266658810060905,-1.5000063133705384,66.07138186583495,60.21158085889725,0.1534097328798154,-0.232320752629807,0.06245749768576303,-0.10188345152203127,12.028017490836401,0.2567958831787145,0.20454450302694482,0.1533226013183615,-0.6865874332245525,0.9932326358612755,-0.2666324159530973,0.5732776185898203,0.4154090881347621,45.94565080145168,-18.568515439596567,0.41995501727145784,12,0.07930660247802379,-0.279455184936527,0.13595247268676403,-0.19259738922119496,0.45317268371581676,4,0.05129981825504348,1.3846071660984682,21.744712829589844,-2.1538409238808436,21.75981903076172,-1.9999999999999059,21.933534622192386,0.05129981825504348
7082,2011-12-19,21.70694923400879,21.948640823364254,21.638973236083984,21.88821792602539,25176390.0,-0.0038127663686662316,1.0500015783326742,-0.8000016835583439,62.14284683540643,61.67359254715312,0.21003126823172025,-0.15103555530141222,0.15584310524423728,-0.025265116960607514,11.770390923036524,0.3096675872802699,0.23311855456501362,0.06646585464477539,-0.774023089993161,0.9069547992827118,-0.35377861767419105,0.48671032696374184,0.4850452804565428,31.08101190659009,-32.14771695381289,0.420244472318968,12,0.16238689422607422,-0.19637489318847656,0.19826221466064453,-0.10951709747314453,0.31722068786621094,0,0.05845505190237543,1.266658810060905,21.79002952575684,1.3846071660984682,21.744712829589844,-2.1538409238808436,21.75981903076172,0.05845505190237543
7083,2011-12-20,21.99395751953125,22.024169921875,21.72960662841797,21.7824764251709,44495933.0,0.013221954058509455,1.1666561445597199,-1.166671927775498,53.09732337803679,61.086807879373815,-0.09263911084541476,-0.4140643082656297,-0.13508694197111026,-0.31713202355646786,11.114668097059829,0.31722068786621094,0.2701393683963147,0.32477331161499023,-0.5231756896489053,1.1727223128788857,-0.09920118901695574,0.7487478122469362,0.18486177749633725,89.70590965978512,29.842613100786465,0.42397450063194697,12,-0.18126773834228516,-0.5400295257568359,-0.03776407241821289,-0.39652538299560547,0.16616439819335938,1,0.04773349932981641,1.0500015783326742,21.70694923400879,1.266658810060905,21.79002952575684,1.3846071660984682,21.744712829589844,0.04773349932981641
7084,2011-12-21,22.12990951538086,22.12990951538086,21.925981521606445,22.016616821289066,36556037.0,0.00618133392905218,2.6000202027004278,0.5357107425345035,60.000021959368496,61.856671478759964,-0.26868690716227306,-0.5032457565004194,-0.2637222406894111,-0.4603369895164633,10.301012801755121,0.20392799377441406,0.2812016053067339,0.41465282440185547,-0.4280096942211742,1.2573153430248851,-0.006678434909659359,0.8359840837133703,0.03599806855773835,100.0,42.264610131767185,0.4213312593115145,12,-0.2983379364013672,-0.6759815216064453,-0.13783979415893555,-0.5702419281005859,0.08308219909667969,2,0.03754268711959541,1.1666561445597199,21.99395751953125,1.0500015783326742,21.70694923400879,1.266658810060905,21.79002952575684,0.03754268711959541
7085,2011-12-22,22.401813507080078,22.52265930175781,22.12990951538086,22.23564910888672,40174132.0,0.012286719541724223,-1.0800024243158695,1.4666823798781563,63.77954086755932,62.87308544648002,-0.4982650801292685,-0.6847424605952597,-0.5303558659423189,-0.7338861174961551,9.120307229608207,0.3927497863769496,0.3002741981071111,0.6068739891052246,-0.17373628036540012,1.3874842585758493,0.21656885436991402,0.9971791238405352,-0.8685798645019531,87.78626837129714,32.508171769051614,0.3903051347353122,12,-0.3738670349121094,-0.7892751693725586,-0.4097437858581543,-0.8421459197998047,-0.045318603515625,3,0.01449757096678228,2.6000202027004278,22.12990951538086,1.1666561445597199,21.99395751953125,1.0500015783326742,21.70694923400879,0.01449757096678228
7086,2011-12-23,22.56042289733887,22.64350509643555,22.44713020324707,22.44713020324707,24006106.0,0.007080203136619501,-2.466682379878173,0.681810877201059,64.06248612794928,63.52138422544179,-0.6229215945869981,-0.7346853677724177,-0.6844215686225574,-0.8970941959242467,7.8273829634608525,0.2416915893554723,0.27733813707055077,0.6725831031799352,0.005432870312649385,1.339733336047221,0.3390079867462923,1.006158219613578,-1.0074007415771504,91.72926192031355,38.990698753259345,0.3335751164336423,12,-0.4720535278320348,-0.887461662292484,-0.5872354507446325,-1.0007553100585973,-0.06042289733887074,4,0.011382667412570102,-1.0800024243158695,22.401813507080078,2.6000202027004278,22.12990951538086,1.1666561445597199,21.99395751953125,0.011382667412570102
7087,2011-12-27,22.68882179260254,22.779455184936523,22.53776359558105,22.598186492919922,21796085.0,0.00569133370628494,-1.2857039782821975,0.8000101013501887,66.05167323935251,63.86346621402241,-0.7033260813951898,-0.778683106654146,-0.8083955012678352,-1.020708769888298,7.43831074577982,0.2416915893554723,0.3066471194886162,0.7220544815063477,0.06887708363711198,1.3752318793755833,0.3954657825717298,1.0486431804409655,-1.0921803192138668,91.36700319572401,40.37055940564869,0.32658869893461717,12,-0.5324773788452148,-0.9478855133056641,-0.7666158676147461,-1.1291542053222656,-0.06797599792480824,1,-0.019640490246839226,-2.466682379878173,22.56042289733887,-1.0800024243158695,22.401813507080078,2.6000202027004278,22.12990951538086,-0.019640490246839226
7088,2011-12-28,22.62084579467773,22.779455184936523,22.590633392333984,22.69637489318848,22120995.0,-0.0029960126861664493,-1.7777325720057802,-0.8333298259644295,60.70037113499292,62.99357506807667,-0.589605391468325,-0.6306113926487988,-0.7330408736827714,-0.9501041176966112,7.383309402535717,0.18882179260253906,0.3214140676485968,0.5827038764953585,-0.025019514965908485,1.1904272679566255,0.2788421807647232,0.8865655722259937,-0.953235498596186,81.41601820026509,35.105534851529995,0.3038616957306335,12,-0.4645013809204066,-0.8799095153808558,-0.6986398696899379,-1.0611782073974574,0.015106201171878553,2,-0.026377257429654466,-1.2857039782821975,22.68882179260254,-2.466682379878173,22.56042289733887,-1.0800024243158695,22.401813507080078,-0.026377257429654466
7089,2011-12-29,22.78700828552246,22.802114486694336,22.62084579467773,22.69637489318848,23497690.0,0.007345547215737769,2.0000000000000586,-1.1999797974694733,79.11112807136439,63.890752608873896,-0.664631139929174,-0.7652194832482095,-0.8943680868228654,-1.0978115156171704,8.55987068847495,0.18126869201660512,0.3319854965460465,0.7039268493652351,0.015337276442338066,1.392516422288132,0.35963206290378835,1.0482216358266818,-1.0526872961096174,97.75273884952715,44.728924310608704,0.3442947864614476,12,-0.6193342208862305,-1.0347423553466797,-0.9497723579406738,-1.2273406982421875,-0.09818649291992188,3,-0.027510692055004782,-1.7777325720057802,22.62084579467773,-1.2857039782821975,22.68882179260254,-2.466682379878173,22.56042289733887,-0.027510692055004782
7090,2011-12-30,22.83987808227539,22.885196685791016,22.719032287597656,22.73413848876953,20770647.0,0.0023201727971688957,-1.4444569151771935,1.1666736815522996,78.13954635629705,65.23165977448079,-0.6099583440618233,-0.7745196788197113,-0.9387666676219943,-1.145600168282435,9.86502352152926,0.16616439819335938,0.33060357999852386,0.7039265632629395,-0.04703239944362636,1.4548855259695053,0.32844708190965477,1.0794060446162241,-1.0201336130800271,89.65485712295308,33.336351034485986,0.3754794813532832,12,-0.5777931213378906,-1.0460710525512695,-1.0592894554138184,-1.2802104949951172,-0.16616249084472656,4,-0.027447010248462744,2.0000000000000586,22.78700828552246,-1.7777325720057802,22.62084579467773,-1.2857039782821975,22.68882179260254,-0.027447010248462744
7091,2012-01-03,22.945619583129886,23.066465377807614,22.885196685791016,23.00604248046875,43699017.0,0.004629687622393908,1.0000000000000393,-0.57143114830979,80.17626144186366,67.2353725085316,-0.5973597331607579,-0.8387973844314338,-1.0321986678037192,-1.2338960804650192,11.086987787018716,0.226587295532223,0.3346022224085061,0.7560426712036161,-0.06572383921084324,1.5778091816180755,0.3451594159963882,1.166925926410844,-1.019329892274957,77.14291898756231,17.37889789878922,0.4108832552072297,1,-0.5475835800170934,-1.0611782073974645,-1.3462996482849157,-1.321752548217777,-0.2945632934570348,1,-0.025674821175827867,-1.4444569151771935,22.83987808227539,2.0000000000000586,22.78700828552246,-1.7777325720057802,22.62084579467773,-0.025674821175827867
7092,2012-01-04,22.983383178710934,23.17220497131348,22.92296028137207,23.09667778015137,49271204.0,0.0016457867020862604,-1.1290191190726697,1.8750276208215921,80.34937820560137,70.26337860048322,-0.4861432292750294,-0.8436753484614634,-1.0603690373552404,-1.2605708830175573,12.150381530862767,0.2492446899414098,0.3402313745687344,0.7454679489135714,-0.14437618593314383,1.6353120837602866,0.300545881490212,1.1903900163369308,-0.9202724054216809,67.53249308814601,5.0508115512800416,0.4449220674233584,1,-0.434289932250973,-0.9138975143432582,-1.459591388702389,-1.378397941589352,-0.4456195831298828,2,-0.021031854838441832,1.0000000000000393,22.945619583129886,-1.4444569151771935,22.83987808227539,2.0000000000000586,22.78700828552246,-0.021031854838441832
7093,2012-01-05,22.96072578430176,23.0362548828125,22.7945613861084,23.02870178222656,45621068.0,-0.0009858163279529153,4.818177644114878,0.5999932658797966,88.03837059108548,73.378750670674,-0.3485855666652249,-0.7882654936190328,-1.0220966842282202,-1.224190699947787,13.046792102478141,0.24169349670410156,0.37044909113339486,0.6763603210449247,-0.2637341732568643,1.6164548153467138,0.2063130738940302,1.1464075681958192,-0.7423418232891166,61.64402517028738,-7.606008543568137,0.47004724715089435,1,-0.3096685409545934,-0.8081579208374059,-1.4369339942932164,-1.3557405471801793,-0.2719039916992223,3,-0.014802667512209267,-1.1290191190726697,22.983383178710934,1.0000000000000393,22.945619583129886,-1.4444569151771935,22.83987808227539,-0.014802667512209267
7094,2012-01-06,22.41691780090332,22.726585388183594,22.356494903564453,22.71147918701172,60348979.0,-0.023684268019534604,1.2790662164146234,4.333314627234663,65.94982825023415,73.61989371319342,0.26844592101181064,-0.24011236035214978,-0.45722693644734846,-0.6767981024796299,13.29674910762623,0.6042308807373082,0.4108283326321427,0.12197837829589986,-0.8191350025200457,1.0630917591118454,-0.3485783121120747,0.5925350687038744,-0.06499889844855744,7.40739874715605,-65.88923418792616,0.4705566904079728,1,0.34743213653564453,-0.06419849395751953,-0.9214491844177246,-0.8119325637817383,0.29456138610839844,4,0.009770932689839418,4.818177644114878,22.96072578430176,-1.1290191190726697,22.983383178710934,1.0000000000000393,22.945619583129886,0.009770932689839418
7095,2012-01-09,22.401813507080078,22.54531669616699,22.280967712402344,22.515106201171875,35470092.0,-0.0006737899454952734,2.04350213008924,0.3846148865218377,64.7273328343885,73.69376556946443,0.3168727720240163,-0.18700757612483798,-0.42908077040887704,-0.6579194306476452,13.828896275451875,0.2643489837646449,0.4607974542991755,0.07666254043579102,-0.8355761077197101,0.9889011885912922,-0.37945678364195956,0.5327818645135416,0.770391464233402,13.55932928851931,-60.58641527683136,0.45611932407775,1,0.32477283477783203,-0.049094200134277344,-0.9516620635986328,-0.7968282699584961,0.15860939025879262,0,0.012811832641663301,1.2790662164146234,22.41691780090332,4.818177644114878,22.96072578430176,-1.1290191190726697,22.983383178710934,0.012811832641663301
7096,2012-01-10,22.477340698242188,22.598186492919922,22.462236404418945,22.507553100585934,38481001.0,0.003371476650238181,-3.5000947029484184,0.26667564564460317,68.61314003161276,73.9783729908267,0.2551530702204481,-0.23095140913110868,-0.5079507390157296,-0.73377744261742,14.460373255561365,0.19637298583984375,0.49245883769451737,0.12462177276611186,-0.769979289703361,1.0192228352355848,-0.3226787584686228,0.5719223040008465,0.6770395278930685,22.033749585352975,-55.1816748399891,0.44730053123473607,1,0.24924564361572266,-0.12462139129638672,-1.0271892547607422,-0.8723554611206055,0.19637489318847656,1,0.008736571457665043,2.04350213008924,22.401813507080078,1.2790662164146234,22.41691780090332,4.818177644114878,22.96072578430176,0.008736571457665043
7097,2012-01-11,22.65105628967285,22.6812686920166,22.454683303833008,22.454683303833008,31379594.0,0.007728476146835694,-1.3077042620148414,-6.499747474748239,66.79537093643081,74.65559519098645,0.08439177514020102,-0.36508961024527053,-0.6896336529440603,-0.8982546347122664,15.204105712821761,0.22658538818359375,0.5000197848416832,0.2613283157348647,-0.6174104404634129,1.1400670719331423,-0.17804106236427586,0.7006976938340053,0.48585568618774744,48.99971716314636,-25.535449737750454,0.4393693780991392,1,0.0755300521850586,-0.2983369827270508,-1.1744699478149414,-1.0460710525512695,0.015106201171878553,2,0.0,-3.5000947029484184,22.477340698242188,2.04350213008924,22.401813507080078,1.2790662164146234,22.41691780090332,0.0
7098,2012-01-12,22.74924468994141,22.847431182861328,22.66616249084473,22.719032287597656,35100696.0,0.004334826553467286,-1.666657313617192,0.15385213100743875,66.14174872341448,73.21455304121423,0.007076285115758196,-0.42059798647332514,-0.7843426550839077,-0.9808717979848574,15.797720183524156,0.19637489318847656,0.4987760032349762,0.31873121261596893,-0.5464714477919905,1.1839338730239284,-0.1138701175880108,0.7513325428199487,0.3705484006500228,82.66675645644698,10.8837505419324,0.43260133020398,1,-0.022658348083499646,-0.396525382995609,-1.2386703491210973,-1.1442594528198278,0.16616249084471946,3,-0.009296180916892771,-1.3077042620148414,22.65105628967285,-3.5000947029484184,22.477340698242188,2.04350213008924,22.401813507080078,-0.009296180916892771
7099,2012-01-13,22.71147918701172,22.73413848876953,22.515106201171875,22.69637489318848,29256163.0,-0.001660077222097378,6.249976325010259,0.4999368686866923,59.19277686931229,71.10935643154927,0.03687956673148207,-0.32451919131442253,-0.7286120133343701,-0.933144065710529,16.632230044271225,0.2341384887695348,0.4802951345671964,0.2333827018737793,-0.5796120406105629,1.0463774443581215,-0.17311466936839182,0.6398800731159504,0.39153739601593074,75.99986531533048,5.983348406761678,0.4064973712421707,1,0.015107154846191406,-0.35875988006591797,-1.2254514694213867,-1.1064939498901367,0.15861129760742188,4,-0.0009976186149133204,-1.666657313617192,22.74924468994141,-1.3077042620148414,22.65105628967285,-3.5000947029484184,22.477340698242188,-0.0009976186149133204
7100,2012-01-17,22.847431182861328,23.01359558105469,22.78700828552246,22.885196685791016,31114265.0,0.005986047616280299,-1.8571394213425494,-2.5003156964269047,58.63634433114879,68.71603230813652,-0.10939209666254968,-0.3938134958889492,-0.8539012445126737,-1.0646338352021587,17.914770895795385,0.3021163940429723,0.4855331641353118,0.31419878005981516,-0.4365649417026134,1.0649625018222437,-0.06118308082140089,0.6895806409410312,0.23914442275381376,70.27003968863318,2.876110480786153,0.37538186088121495,1,-0.12084484100341797,-0.49471187591552734,-1.3651800155639648,-1.242445945739746,0.15861129760742188,1,-0.005950428070512936,6.249976325010259,22.71147918701172,-1.666657313617192,22.74924468994141,-1.3077042620148414,22.65105628967285,-0.005950428070512936
7101,2012-01-18,22.907854080200195,22.92296028137207,22.771902084350586,22.90030288696289,29147860.0,0.002644625422230984,7.000202030405576,-0.19994949494949496,56.8720123896813,66.10743610636763,-0.1963876542725167,-0.38598772516714064,-0.9115050341558799,-1.1256247629214897,19.21019156108972,0.15105819702148438,0.44415319310146373,0.3187304496765151,-0.36226473325687536,0.9997256326099055,-0.02176714179018191,0.6592280411432121,0.1626093675506901,81.08084127617845,16.02868581612003,0.3404975914666959,1,-0.24924278259277344,-0.5551347732543945,-1.35951566696167,-1.3028688430786133,0.007553100585933947,2,-0.015166465686614394,-1.8571394213425494,22.847431182861328,6.249976325010259,22.71147918701172,-1.666657313617192,22.74924468994141,-0.015166465686614394
7102,2012-01-19,22.975830078125,22.99848937988281,22.885196685791016,22.90030288696289,33793776.0,0.0029673664624727536,-1.14286229661958,10.002020712301086,61.13742827939985,63.11844251618033,-0.2967546544762776,-0.37316038687405495,-0.968996264111432,-1.1893171479175422,20.65539885216991,0.11329269409179332,0.4035071870443083,0.3232624053955071,-0.23749664165250195,0.8840214524435162,0.042882881871502576,0.6036419289195116,0.07884345491891409,92.42401052985946,28.225564353132498,0.2803795235240053,1,-0.3285484313964844,-0.6231107711791992,-1.3859505653381348,-1.370844841003418,-0.045316696166988635,3,-0.013149230546493973,7.000202030405576,22.907854080200195,-1.8571394213425494,22.847431182861328,6.249976325010259,22.71147918701172,-0.013149230546493973
7103,2012-01-20,23.043806076049805,23.051359176635746,22.92296028137207,22.975830078125,35013312.0,0.002958587249891176,2.0908882205742145,0.9000202030405576,58.58586631567133,62.30022452345112,-0.3930385746130689,-0.37782280114910805,-1.0322990831743724,-1.2523295647565789,22.006987495847,0.12839889526367543,0.3467691670021189,0.33874597549438334,-0.15496860682491587,0.8324605578136826,0.09188868433473374,0.585603266654033,-0.7628383636474609,98.59150420948109,37.041377169576506,0.24685729115964894,1,-0.3776426315307617,-0.6910867691040039,-1.3444099426269531,-1.4388208389282227,0.015106201171875,4,-0.016388073391989333,-1.14286229661958,22.975830078125,7.000202030405576,22.907854080200195,-1.8571394213425494,22.847431182861328,-0.016388073391989333
7104,2012-01-23,22.96072578430176,23.08157157897949,22.854984283447266,23.043806076049805,25402661.0,-0.0036053198622597593,1.8571394213425878,-1.222200398439859,53.96045731002206,61.10390502074374,-0.25111425623811456,-0.24170057668562706,-0.9459016545099495,-1.167371549714158,23.038820756601,0.226587295532223,0.2808528441615259,0.2141248703002958,-0.2108546052062117,0.6391043458068033,0.0016351325470438383,0.4266146080535478,-0.6643502426147485,60.975880164578456,2.857678176485095,0.2124897377532537,1,-0.19259834289551137,-0.6080064773559606,-1.2405591011047399,-1.3557405471801793,0.14350509643554332,0,-0.001973744381661313,2.0908882205742145,23.043806076049805,-1.14286229661958,22.975830078125,7.000202030405576,22.907854080200195,-0.001973744381661313
7105,2012-01-24,22.726585388183594,22.809667587280273,22.598186492919922,22.809667587280273,32227616.0,-0.010197430095099547,4.090888220574393,1.0000229578952629,43.378962261866334,58.30010749077191,0.03792836148050327,0.018992184489931674,-0.6977045357504323,-0.9370374137386293,22.818602289545304,0.3625392913818395,0.19716383945968374,-0.036254119873046164,-0.42938843759821665,0.3568801978521243,-0.2328212787356314,0.16031303898953908,-0.3988020050048817,26.562444511961935,-27.945132914705276,0.19656715886258488,1,0.04154205322265625,-0.37386608123779297,-0.9856486320495605,-1.1216001510620117,0.4078559875488317,1,0.006314415209517588,1.8571394213425878,22.96072578430176,2.0908882205742145,23.043806076049805,-1.14286229661958,22.975830078125,0.006314415209517588
7106,2012-01-25,22.81722068786621,22.83987808227539,22.439577102661133,22.70392608642578,37253123.0,0.003988073797031699,4.047632790985726,-1.3636447117702426,45.13276412871142,55.89315117880309,0.0006427636154135996,-0.05419673835728389,-0.779027387061106,-1.0172424332291214,22.139163209456115,0.4003009796142578,0.18750052916693605,0.041541290283202414,-0.3403713158909163,0.4234538964573211,-0.14941501280385694,0.23249759337026177,-0.45928577685546657,58.82349445913459,5.71713600624156,0.19095630308705971,1,-0.05664634704589844,-0.46450138092041016,-1.0895013809204102,-1.212235450744629,0.4984893798828125,2,0.008275407210438734,4.090888220574393,22.726585388183594,1.8571394213425878,22.96072578430176,2.0908882205742145,23.043806076049805,0.008275407210438734
7107,2012-01-26,22.243202209472656,22.64350509643555,22.190332412719727,22.58308219909668,74148237.0,-0.025157247950834183,-1.0338993207295362,-2.9999663293994847,34.11370729008745,52.334479908433416,0.5707427036278858,0.5109204583313165,-0.20850532096633145,-0.4334931341047046,21.246631383160064,0.6268882751464844,0.17005813181182816,-0.5101962089538574,-0.9594952550143034,-0.060897162893411405,-0.7348457319840804,-0.2855466859236344,0.8383693695068324,5.932167116802872,-44.19012865970146,0.22464952303022362,1,0.3927497863769531,0.16238689422607422,-0.5532469749450684,-0.6382169723510742,1.1631412506103551,3,0.030220692370777513,4.047632790985726,22.81722068786621,4.090888220574393,22.726585388183594,1.8571394213425878,22.96072578430176,0.030220692370777513
7108,2012-01-27,22.024169921875,22.303625106811523,22.016616821289066,22.273414611816406,48138654.0,-0.009847156247331013,-1.1714190885740163,0.733331462723421,39.843784680126575,50.184591887412786,0.7555623444052806,0.719867272165267,0.010013582585735037,-0.20325172697098992,20.46915600009675,0.2870082855224574,0.13144058414480142,-0.699394702911377,-1.2529066773964708,-0.14588272842628314,-0.9761506901539256,-0.42263871566882827,1.0395768737792928,0.7092414519387122,-52.55180078313764,0.2767559872425474,1,0.5249242782592773,0.42673587799072266,-0.3342146873474121,-0.41918468475341797,1.185800552368164,4,0.04115221882586395,-1.0338993207295362,22.243202209472656,4.047632790985726,22.81722068786621,4.090888220574393,22.726585388183594,0.04115221882586395
7109,2012-01-30,22.16012191772461,22.190332412719727,21.918428421020508,21.99395751953125,38969822.0,0.006172854474509659,1.4000134684669518,-0.6666717683430775,44.11765798152056,48.57140451523187,0.5958337805582161,0.5634298330196259,-0.12634358567102666,-0.3244370802072467,19.68758053853007,0.27190399169921875,0.08820017490197785,-0.5320983886718764,-1.1389152626634633,0.07471848531971048,-0.8355068256676681,-0.22868995167608475,0.8617396789550753,26.229701617660755,-30.729249871363745,0.30340843699579284,1,0.3398780822753906,0.3851947784423828,-0.5268130302429199,-0.5551366806030273,1.1631412506103516,0,0.04055890860321387,-1.1714190885740163,22.024169921875,-1.0338993207295362,22.243202209472656,4.047632790985726,22.81722068786621,0.04055890860321387
7110,2012-01-31,22.21299171447754,22.31117820739746,22.07703971862793,22.31117820739746,38887469.0,0.002385808027104863,3.7692606550371033,-0.590899699258477,43.49446916051218,47.08501082310197,0.49562478785060193,0.48611038464780165,-0.16756854014084865,-0.365700838231966,18.534536178852665,0.23413848876953125,0.0383146379250654,-0.447884273529052,-1.0865151795003243,0.19074663244222023,-0.7671997265146864,-0.12856882054341767,0.7426638916625947,31.96737769222012,-28.194505926193862,0.31931545298563535,1,0.28700828552246094,0.3323249816894531,-0.5702419281005859,-0.608006477355957,1.2009048461914062,1,0.040122428249000475,1.4000134684669518,22.16012191772461,-1.1714190885740163,22.024169921875,-1.0338993207295362,22.243202209472656,0.040122428249000475
7111,2012-02-01,22.356494903564453,22.60573959350586,22.34139060974121,22.590633392333984,40535319.0,0.006460326953320106,-1.000014430639133,2.3846303275185514,42.641530291060654,45.02991104661984,0.29690966784222894,0.3122159489913905,-0.2933799624729936,-0.49459553349290175,16.66131758637611,0.3927478790283203,0.011219953186646592,-0.2749248504638686,-0.912601611839321,0.36275191091158376,-0.5937632311515948,0.04391353022385758,0.5369270714685044,60.416573501442564,-1.1094443367886484,0.31883838068772624,2,0.14350509643554688,0.18882179260253906,-0.536252498626709,-0.7439565658569336,1.1933536529541016,2,0.034797336323232786,3.7692606550371033,22.21299171447754,1.4000134684669518,22.16012191772461,-1.1714190885740163,22.024169921875,0.034797336323232786
7112,2012-02-02,22.5,22.590633392333984,22.44713020324707,22.56042289733887,34024284.0,0.006418944340540023,1.3750177565225625,0.25806477891102564,43.91144392840362,43.39941967025676,0.08807158697287676,0.13770015860749396,-0.4178914732721637,-0.617444242751894,14.473974974308154,0.23413848876953125,-0.02366891136861682,-0.10725059509277202,-0.7250923874045547,0.5105911972190107,-0.41617149124866515,0.20167030106312112,0.33492236179220924,84.61547000269184,24.69934512509038,0.3089208961558916,2,0.0,0.04531669616699219,-0.6193346977233887,-0.8270387649536133,1.2462234497070312,3,0.03625378078884545,-1.000014430639133,22.356494903564453,3.7692606550371033,22.21299171447754,1.4000134684669518,22.16012191772461,0.03625378078884545
7113,2012-02-03,22.62084579467773,22.71147918701172,22.55286979675293,22.63595199584961,34813786.0,0.005370924207899197,-1.0999772721533372,0.25000789166329107,47.87236519487117,42.72296499079555,-0.11072445858415847,-0.010449931022304071,-0.5111301876856054,-0.7208215586429283,12.839465289221542,0.21147918701171875,-0.05910971835663403,0.030589199066159978,-0.5645975440748927,0.6257759422072127,-0.2670041725043646,0.32818257063668455,0.15908693066817747,88.57155226113326,29.422143756228536,0.2975933715705257,2,-0.2416925430297816,-0.07552909851073863,-0.6722054481506312,-0.8799095153808558,1.2688827514648438,4,0.034724504668613765,1.3750177565225625,22.5,-1.000014430639133,22.356494903564453,3.7692606550371033,22.21299171447754,0.034724504668613765
7114,2012-02-06,22.63595199584961,22.64350509643555,22.424470901489254,22.53021049499512,31203105.0,0.000667800015480946,2.6249625151911165,-6.999873737371856,44.73687208542828,42.8738438600802,-0.1975154696939576,-0.008754101126672964,-0.49106686419117906,-0.7210884399225961,12.572436993762917,0.21903419494629617,-0.11164970483768855,0.034743690490721235,-0.5550497459946371,0.6245371269760795,-0.2601530277519579,0.3296404087334004,0.09229047123677603,88.0954456767149,29.098882580191436,0.294896718242679,2,-0.25679874420166016,-0.09063529968261719,-0.6873116493225098,-0.8950157165527344,1.1178245544433594,0,0.025358707179570006,-1.0999772721533372,22.62084579467773,1.3750177565225625,22.5,-1.000014430639133,22.356494903564453,0.025358707179570006
7115,2012-02-07,22.68882179260254,22.771902084350586,22.507553100585934,22.54531669616699,32015114.0,0.0023356559848961567,-1.4137901006652507,1.357131261386468,44.52832562075459,42.806684025862786,-0.28642613595454236,-0.041128146881341365,-0.49452273232278543,-0.76034922005827,12.665161801555975,0.264348983764652,-0.16691357512705096,0.07326307296752788,-0.5100336492018158,0.6565597951368716,-0.21838528811714397,0.3649114340521997,-0.7703933715820312,80.70195647550862,23.48688150561199,0.29164836108467174,2,-0.3436565399169922,-0.14350509643554688,-0.7288517951965332,-0.9365558624267578,1.2084598541259801,1,0.02796272902717556,2.6249625151911165,22.63595199584961,-1.0999772721533372,22.62084579467773,1.3750177565225625,22.5,0.02796272902717556
7116,2012-02-08,22.673715591430664,22.771902084350586,22.673715591430664,22.68882179260254,26632525.0,-0.000665799278162571,-11.999494949494949,-0.10526595603285313,42.24807150009445,43.71050227141912,-0.32834594175746545,-0.011126148944093472,-0.4257505050702797,-0.7349604022981495,12.620696417902327,0.09818649291992188,-0.21291915833950625,0.04833812713622976,-0.5317646603637058,0.6284409146361654,-0.24171326661373627,0.3383895208861958,-0.7382176971435541,71.73929751748548,18.19395796371161,0.2900513937499675,2,-0.3285503387451172,-0.12839889526367188,-0.6457695960998535,-0.879908561706543,1.185800552368164,2,0.032644890787905334,-1.4137901006652507,22.68882179260254,2.6249625151911165,22.63595199584961,-1.0999772721533372,22.62084579467773,0.032644890787905334
7117,2012-02-09,22.65105628967285,22.70392608642578,22.567975997924805,22.70392608642578,23929844.0,-0.0009993642932689673,4.142826220282117,3.499873737373737,39.682530138592426,43.692585100137535,-0.2701584568752331,0.012156418722774731,-0.3617303707527242,-0.7068697624721523,12.22713614834468,0.13595008850097656,-0.22420835699417196,0.025678825378417258,-0.5544239621215183,0.6057816128783529,-0.26437256837154877,0.3157302191283833,-0.698830311584473,65.21734356643314,16.652502416609693,0.2900513937499675,2,-0.3058910369873047,-0.10573959350585938,-0.5098176002502441,-0.7666149139404297,1.253778457641598,3,0.03967992730014469,-11.999494949494949,22.673715591430664,-1.4137901006652507,22.68882179260254,2.6249625151911165,22.63595199584961,0.03967992730014469
7118,2012-02-10,22.53776359558105,22.63595199584961,22.432024002075195,22.52265930175781,33100265.0,-0.005001651695309861,-1.0769253183368566,-0.2856885169017641,39.06247225592599,43.1308977972937,-0.08532370816881851,0.1146724429329744,-0.21021894171538236,-0.5844078807658768,11.49932881497643,0.21903228759765625,-0.2510647286142671,-0.0770398139953663,-0.6553428300049653,0.5012632020142327,-0.3661913220001658,0.2121116940094332,-0.5691440953674274,32.60867178321607,-13.791974988272386,0.2891515080048004,2,-0.11329269409179332,-0.037763595581051135,-0.22847414016723278,-0.6004524230956996,1.4728107452392578,4,0.05361933312508982,4.142826220282117,22.65105628967285,-11.999494949494949,22.673715591430664,-1.4137901006652507,22.68882179260254,0.05361933312508982
7119,2012-02-13,22.68882179260254,22.74924468994141,22.590633392333984,22.598186492919922,30508535.0,0.006702448376515235,-1.9999819621566717,6.0006313928526325,48.97961287236993,43.74035820972234,-0.1715380494542238,-0.04023298827456756,-0.3429160864314582,-0.7285815248731495,11.130493924328345,0.21148109436035867,-0.19701174665650711,0.07515125274658274,-0.5024426939075433,0.6527451994007087,-0.21364572058048026,0.36394822607364574,-0.7041366407061744,75.55585485482115,25.545098036695663,0.2887969733270622,2,-0.13217544555664062,-0.18882179260253906,-0.28700923919677734,-0.7515106201171875,1.3595161437988317,0,0.05292944536818478,-1.0769253183368566,22.53776359558105,4.142826220282117,22.65105628967285,-11.999494949494949,22.673715591430664,0.05292944536818478
7120,2012-02-14,22.71147918701172,22.771902084350586,22.54531669616699,22.74924468994141,28635869.0,0.0009986148516785143,4.454612241149817,-0.41667543508916144,47.03385976495163,44.228394817932454,-0.12968680273280242,-0.0775751073998201,-0.34316169634765004,-0.7375198531480578,10.09861723399457,0.2265853881835973,-0.14122463434458865,0.10460624694824361,-0.4645424229708972,0.6737549168673844,-0.17996808801132858,0.3891805819078158,-0.7110496964662687,82.22218480981402,31.94950991355048,0.28457433495957124,2,-0.11329269409179688,-0.21147918701171875,-0.15294456481933594,-0.7741680145263672,1.2386722564697266,1,0.04589297573701501,-1.9999819621566717,22.68882179260254,-1.0769253183368566,22.53776359558105,4.142826220282117,22.65105628967285,0.04589297573701501
7121,2012-02-15,22.56042289733887,22.71147918701172,22.484893798828125,22.64350509643555,30492117.0,-0.006651098698988944,1.0689859363435164,2.199949494949288,61.66669238766132,46.20120020229442,0.05960707241149521,0.0486102088997562,-0.17390872065916696,-0.5668507353912666,9.134813388390148,0.22658538818359375,-0.10367461882253437,-0.029078483581539416,-0.5804788116737427,0.5223218445106639,-0.30477864762764284,0.246621680464564,-0.5445639549173187,37.777927427411626,-17.35568561388267,0.2757001640461017,2,0.037763595581051135,-0.06042289733887074,-0.02077007293701527,-0.6231117248535192,1.2462234497070277,2,0.05925681249296688,4.454612241149817,22.71147918701172,-1.9999819621566717,22.68882179260254,-1.0769253183368566,22.53776359558105,0.05925681249296688
7122,2012-02-16,22.673715591430664,22.7945613861084,22.54531669616699,22.58308219909668,31175831.0,0.005021745142248957,-1.9999770426317471,-1.0908882205743933,75.9036052934635,49.31578243547134,-0.02956137093235256,-0.09325803085273776,-0.27193938746118107,-0.6608786504993631,7.831160702952493,0.2492446899414098,-0.06174155067772347,0.0993199348449707,-0.423321039128453,0.6219609088183944,-0.16200055214174114,0.36064042183168254,-0.6427357861705296,66.66666666666666,4.4567021294561755,0.2613204869867122,2,-0.06419944763183594,-0.17371559143066406,-0.1340627670288086,-0.7364044189453125,1.3368587493896449,3,0.052298466371181185,1.0689859363435164,22.56042289733887,4.454612241149817,22.71147918701172,-1.9999819621566717,22.68882179260254,0.052298466371181185
7123,2012-02-17,22.66616249084473,22.771902084350586,22.65860939025879,22.76435089111328,41467680.0,-0.00033312143108954473,1.0000336717342626,-1.0833578854328494,72.4831828019683,52.398705848420235,-0.016655603550479015,-0.12168660051303348,-0.24938428836567894,-0.6398184322635814,6.328047957422816,0.11329269409179688,-0.02501375914171433,0.11064901351928924,-0.36583455720463576,0.5871325842432142,-0.12759277184267148,0.34889079888124996,-0.6046394223506653,58.536540297497375,-7.884932242591326,0.23824178536196167,2,-0.05286979675293324,-0.16616249084473012,-0.12650966644287465,-0.7288513183593786,1.231119155883789,4,0.05464852098232509,-1.9999770426317471,22.673715591430664,1.0689859363435164,22.56042289733887,4.454612241149817,22.71147918701172,0.05464852098232509
7124,2012-02-21,22.91540718078613,22.96072578430176,22.71147918701172,22.73413848876953,33614771.0,0.01099633385413501,-1.2000050506326232,-1.846131432234534,76.57140630727102,55.95904814692206,-0.24819073275818937,-0.39473900062867884,-0.48602171703237573,-0.8779492589487425,5.204893795289125,0.29456329345703125,0.007297614906736527,0.36215963363646964,-0.10657833442379072,0.83089760169673,0.12779064960633946,0.5965286176665998,-0.8245625795874894,90.47592324620157,18.882608091856483,0.23436898403013076,2,-0.2190322875976527,-0.41540718078612926,-0.3757543563842738,-0.9780960083007777,0.7703933715820348,1,0.04779173904238743,1.0000336717342626,22.66616249084473,-1.9999770426317471,22.673715591430664,1.0689859363435164,22.56042289733887,0.04779173904238743
7125,2012-02-22,22.87009048461914,22.938066482543945,22.809667587280273,22.847431182861328,20829036.0,-0.001977564518468866,-1.6154085240296825,0.1250039458316259,70.98768511301661,59.15233854835785,-0.1949590373671306,-0.3563924493083377,-0.41521597999630444,-0.82022219645863,4.963358034438757,0.12839889526367188,0.021796044320076646,0.3096676826477065,-0.1743856739340508,0.7937210392294638,0.06764100435682607,0.5516943609385869,-0.7270530124343146,80.95224733738661,7.616943600432677,0.24202667829087915,2,-0.17371559143066406,-0.3700904846191406,-0.33043766021728516,-0.9327793121337891,0.7024173736572301,2,0.051519142548851704,-1.2000050506326232,22.91540718078613,1.0000336717342626,22.66616249084473,-1.9999770426317471,22.673715591430664,0.051519142548851704
7126,2012-02-23,23.00604248046875,23.021148681640625,22.82477378845215,22.82477378845215,29748824.0,0.005944532486263698,-1.166671927775498,7.999747474747474,70.80747874643184,62.610666171451115,-0.31157884962903637,-0.5032763160982725,-0.5277129455551872,-0.9463446003825879,5.332020979568372,0.19637489318847656,0.047660760730437346,0.4361785888671861,-0.07553893339058249,0.9478961111249546,0.1803198277383018,0.6920373499960704,-0.8139437095569093,96.82530774873436,23.887579017192564,0.2558587611288838,2,-0.27945613861083984,-0.50604248046875,-0.46638965606689453,-1.0687313079833984,0.5815696716308594,3,0.041037434570252884,-1.6154085240296825,22.87009048461914,-1.2000050506326232,22.91540718078613,1.0000336717342626,22.66616249084473,0.041037434570252884
7127,2012-02-24,22.91540718078613,23.02870178222656,22.877643585205078,22.983383178710934,24194379.0,-0.003939630197569488,-1.1052939378232003,-0.3750013152772078,62.42035962625128,65.20598699037615,-0.20059684455515026,-0.37913757696871997,-0.4137052212467367,-0.8424478311095704,5.411872994523146,0.15105819702148082,0.06964257985744382,0.31193304061889293,-0.1977437901666228,0.8216098714044087,0.057094625226135065,0.5667714560116508,-0.6569844170159875,69.38748163991004,-1.5077080363858215,0.2548384153927572,2,-0.1586093902587855,-0.41540718078612926,-0.40974187850951793,-0.9780960083007777,0.8383693695068395,4,0.038892573857777446,-1.166671927775498,23.00604248046875,-1.6154085240296825,22.87009048461914,-1.2000050506326232,22.91540718078613,0.038892573857777446
7128,2012-02-27,22.93051338195801,22.983383178710934,22.877643585205078,22.892749786376953,40556636.0,0.0006592159176008749,-2.1110861696455085,-0.5555430848228587,62.4203596262514,66.69940329636299,-0.17224620437918858,-0.3403091304344237,-0.4055120624327806,-0.8397285867909225,5.028184960309917,0.10573959350585582,0.09999430725843084,0.28172206878662465,-0.16882102015008016,0.7322651577233295,0.056450524318272244,0.506993613254977,-0.5950627163422268,69.04747588927293,0.31445345620963394,0.22527154446835182,2,-0.17371559143066762,-0.43051338195801137,-0.43051290512085316,-0.9932022094726598,0.8081569671630788,0,0.04710147308398693,-1.1052939378232003,22.91540718078613,-1.166671927775498,23.00604248046875,-1.6154085240296825,22.87009048461914,0.04710147308398693
7129,2012-02-28,23.05891227722168,23.104230880737305,22.93051338195801,22.96827888488769,26874552.0,0.005599477566197608,-1.0909111779426073,2.400020203040426,64.67064872221391,68.65904651383657,-0.27114026555881665,-0.4194245388455684,-0.5030389794691281,-0.9511833971043941,4.524518900671609,0.17371749877929332,0.1432829901644901,0.36518144607543945,-0.05863786194374754,0.7890007540946264,0.15327179206584418,0.5770911000850347,-0.6541364999448191,84.61498614312724,16.677344481124422,0.21190965400959422,2,-0.26434993743896484,-0.5475826263427734,-0.5494709014892578,-1.1216011047363281,0.7854995727539062,1,0.036357715378231736,-2.1110861696455085,22.93051338195801,-1.1052939378232003,22.91540718078613,-1.166671927775498,23.00604248046875,0.036357715378231736
7130,2012-02-29,23.104230880737305,23.14199447631836,23.01359558105469,23.02870178222656,35125323.0,0.001965340037326513,-1.428543083389046,0.8333473631045143,66.66671589331611,69.21460468113155,-0.28484242410718963,-0.41587225033491393,-0.5158354927896447,-0.9791223705042285,4.449784933836072,0.12839889526366832,0.20193724362909293,0.36593809127807475,-0.03165814867869088,0.7635343312348404,0.1671399712996937,0.5647362112564558,-0.6155204910451921,88.09548146589303,19.786159315110297,0.19879811997838207,2,-0.2605752944946289,-0.5740194320678711,-0.5438075065612793,-1.1669197082519531,0.26434898376464844,2,0.025171565962653686,-1.0909111779426073,23.05891227722168,-2.1110861696455085,22.93051338195801,-1.1052939378232003,22.91540718078613,0.025171565962653686
7131,2012-03-01,23.134441375732425,23.157100677490234,22.990936279296875,23.066465377807614,28574568.0,0.0013075741473960178,1.9333153756797252,0.8999974746837559,68.60471091574078,68.40361641694012,-0.25151501527697917,-0.40560841138874437,-0.5139632300256594,-0.9928071057402157,5.1067683834146225,0.16616439819335938,0.22991303842371735,0.3572512626647999,-0.03525678584439618,0.749759311173996,0.16099723841020364,0.5535052869193962,-0.5542712139126387,91.8916705342774,22.233227937734668,0.1962540242545972,3,-0.2265863418579137,-0.5966768264770543,-0.5740180015564,-1.1971302032470739,0.007553100585933947,3,0.01893568448138394,-1.428543083389046,23.104230880737305,-1.0909111779426073,23.05891227722168,-2.1110861696455085,22.93051338195801,0.01893568448138394
7132,2012-03-02,23.315710067749023,23.413896560668945,23.11178207397461,23.164653778076172,31170138.0,0.00783544711854356,-1.3529193312388126,2.222200398439679,78.45307490324254,69.06693776152616,-0.3711726616364679,-0.5508765279279189,-0.6577029933892931,-1.1566900010607348,6.101528316040867,0.30211448669433594,0.26790842802434867,0.4977344512939439,0.059629096081533106,0.9358398065063547,0.2786817736877403,0.7167871289001475,-0.6432310234219649,81.69026608477296,7.041850853071537,0.21905267760620514,3,-0.2530221939086914,-0.6495475769042969,-0.7590632438659668,-1.3783988952636719,-0.5589122772216797,4,0.011661754394805657,1.9333153756797252,23.134441375732425,-1.428543083389046,23.104230880737305,-1.0909111779426073,23.05891227722168,0.011661754394805657
7133,2012-03-05,23.40634346008301,23.50453186035156,23.22507667541504,23.30060386657715,51997717.0,0.003887224196502448,-1.1764933077825532,0.7000012626741147,77.45665330526793,69.16529853908136,-0.3864043389406646,-0.6109698516416415,-0.7182330743852532,-1.2380376674197073,6.888805849094116,0.2794551849365199,0.2973938817217494,0.5490929603576689,0.048953262099381334,1.0492326586159564,0.2990231112285251,0.7991628094868126,-0.6004092628144129,82.89455758578742,8.015546078604999,0.25006984912914376,3,-0.2492437362670934,-0.6948633193969762,-0.8855729103088414,-1.4690322875976598,-0.4078540802002024,0,0.014843544050460844,-1.3529193312388126,23.315710067749023,1.9333153756797252,23.134441375732425,-1.428543083389046,23.104230880737305,0.014843544050460844
7134,2012-03-06,23.209970474243164,23.39123916625977,23.157100677490234,23.26284027099609,33692755.0,-0.008389733585459025,-1.9523912599060058,-0.4999999999999496,66.83682606763007,68.70409197848286,-0.16075894686937886,-0.38935007123986054,-0.49780079310734493,-1.0286026774732946,7.99195670842794,0.249242782592777,0.29675473278390285,0.32401905059814595,-0.1883802902443712,0.8364183914406631,0.0678193801768856,0.5802187210194063,-0.2643167443579735,42.64721174128792,-30.00984566095991,0.2561996704212587,3,-0.045317649841308594,-0.4984903335571289,-0.7099704742431641,-1.2726593017578125,0.08308029174804688,1,0.02277899816652673,-1.1764933077825532,23.40634346008301,-1.3529193312388126,23.315710067749023,1.9333153756797252,23.134441375732425,0.02277899816652673
7135,2012-03-07,23.32326316833496,23.39123916625977,23.17975807189941,23.17975807189941,21902270.0,0.004881208022970984,-1.9473670219835253,-2.7143114830984856,76.43983626324803,69.32990948035132,-0.22686634982891007,-0.4771380758280266,-0.5939872896353613,-1.1306951091271422,8.772167790974006,0.21148109436035867,0.31145072180959943,0.40558967590332173,-0.13329471341691246,0.9444740652235559,0.13614748124320641,0.675031870563437,-0.2658338123564974,64.70594788912372,-11.85237859528111,0.26944219466011704,3,-0.13217544555664062,-0.5324773788452148,-0.8006048202514648,-1.3859519958496094,-0.2567977905273473,2,0.022344586942198097,-1.9523912599060058,23.209970474243164,-1.1764933077825532,23.40634346008301,-1.3529193312388126,23.315710067749023,0.022344586942198097
7136,2012-03-08,23.413896560668945,23.527189254760746,23.32326316833496,23.466766357421875,24819174.0,0.003885965341978048,1.3478155846151605,-0.3684175549589212,76.06386408330378,70.84585442002384,-0.28335982380364655,-0.5370084459468991,-0.671221860739692,-1.2108140888209888,9.744525416789633,0.2039260864257848,0.3000959674070316,0.45921401977539134,-0.10994256983876483,1.0283706093895475,0.17463572496831503,0.7437923145824676,-0.26704670381586126,72.7273144683248,-4.8722983467888525,0.28457829480707764,3,-0.21148014068603516,-0.47960662841796875,-0.8912382125854492,-1.4765853881835938,-0.2945613861083949,3,-0.0019354615345450465,-1.9473670219835253,23.32326316833496,-1.9523912599060058,23.209970474243164,-1.1764933077825532,23.40634346008301,-0.0019354615345450465
7137,2012-03-09,23.549848556518555,23.549848556518555,23.413896560668945,23.413896560668945,25423448.0,0.005806466065882532,1.0,-2.571449186478589,78.53663704430033,72.63655191091816,-0.3574408023700002,-0.6347148509738361,-0.7960583200762983,-1.336198553320795,11.145558714116797,0.13595199584960938,0.30934997926599905,0.5502264022827141,-0.058543473935877444,1.1589962785013057,0.24584146417342012,0.8546113403920081,-0.3700904846191442,100.0,19.16331023048724,0.3043849381092949,3,-0.30966758728027344,-0.5626888275146484,-1.0271902084350586,-1.6125373840332031,-0.21903228759765625,4,-0.01731875596657717,1.3478155846151605,23.413896560668945,-1.9473670219835253,23.32326316833496,-1.9523912599060058,23.209970474243164,-0.01731875596657717
7138,2012-03-12,23.74622344970703,23.8066463470459,23.549848556518555,23.56495475769043,27235739.0,0.008338690277229777,-1.4285649864264005,1.3333286568085525,77.77783446314345,74.09290588213254,-0.47599488143759316,-0.7756826131556842,-0.9766152001944377,-1.5189477597744059,12.536538634917061,0.25679779052734375,0.31653716850574654,0.686178302764894,0.03221306537348312,1.3401435401563049,0.35919568406918856,1.0131609214605994,-0.4924472808837912,90.69766758968608,10.622561254128726,0.32698261869570483,3,-0.34743213653564453,-0.6306648254394531,-1.2235651016235352,-1.8089122772216797,-0.5211467742919922,0,-0.04166665327963526,1.0,23.549848556518555,1.3478155846151605,23.413896560668945,-1.9473670219835253,23.32326316833496,-0.04166665327963526
7139,2012-03-13,23.889728546142575,23.89728164672852,23.74622344970703,23.8066463470459,31464330.0,0.006043280807976892,2.0769051457874523,0.4583372791649372,81.99055933091859,75.79555515297727,-0.54675185531379,-0.869168522493176,-1.1076653419071967,-1.6501457308944012,14.45805946740481,0.15105819702148793,0.3509807709282029,0.769638061523434,0.042727665507744206,1.4965484575391237,0.4061828635155891,1.1330932595312788,-0.5253783416748021,98.94733764145053,18.1990080046171,0.36345519800784465,3,-0.44561958312987926,-0.7288522720336879,-1.4274935722351039,-1.952417373657223,-0.672204971313473,1,-0.03730637476848486,-1.4285649864264005,23.74622344970703,1.0,23.549848556518555,1.3478155846151605,23.413896560668945,-0.03730637476848486
7140,2012-03-14,23.75377655029297,24.01812744140625,23.73111724853516,23.86706924438477,32445944.0,-0.0056908137565070405,-2.619038456913463,-1.3636217544021765,73.45972755148193,76.33500144583739,-0.34528239456879106,-0.6863141788440004,-0.9622857835552452,-1.5011050322763282,16.431494221023403,0.2870101928710902,0.3860799973275242,0.581571197509767,-0.17099208338825633,1.3341344784077904,0.20528955706075536,0.9578528379587787,-0.28284005737304696,61.95647101773495,-16.065963858036405,0.37628164044901125,3,-0.18882179260253906,-0.5287008285522461,-1.291541576385498,-1.8164653778076172,-0.44561958312987926,2,-0.01939589619891724,2.0769051457874523,23.889728546142575,-1.4285649864264005,23.74622344970703,1.0,23.549848556518555,-0.01939589619891724
7141,2012-03-15,23.89728164672852,23.90483474731445,23.67824745178223,23.72356414794922,26484237.0,0.006041359197419105,1.399987878543016,-1.5333512912892522,79.81657752709816,76.48650173737691,-0.41258691313749196,-0.7636844566540368,-1.0979102859752423,-1.6293480873640256,18.19831284579687,0.22658729553221946,0.41513206077878095,0.6582333564758329,-0.10296623410151184,1.4194329470531777,0.2776335611871623,1.0388331517645035,-0.31690696411133246,80.00006313310728,0.8487912421084189,0.3805997952886724,3,-0.309667587280277,-0.6722059249877965,-1.4520406723022496,-1.9599704742431676,-0.7779464721679688,3,-0.034766141237434156,-2.619038456913463,23.75377655029297,2.0769051457874523,23.889728546142575,-1.4285649864264005,23.74622344970703,-0.034766141237434156
7142,2012-03-16,23.859516143798828,23.950151443481445,23.79909324645996,23.94259834289551,37954181.0,-0.0015803263102462939,2.076905145787603,-0.4782603921913192,77.82805584979637,76.52776868676897,-0.3236003720514127,-0.6667093236790471,-1.053757966511231,-1.5780735946558124,20.39760354686382,0.15105819702148438,0.4405679079717437,0.5611778259277358,-0.19934014558608126,1.3216957974415529,0.1809188401708255,0.9414368116846461,-0.19159090942383017,66.12888115904249,-13.709716012968045,0.3802589857569093,3,-0.27190208435058594,-0.6344404220581055,-1.4142751693725586,-1.9222049713134766,0.09818840026855824,4,-0.031022463522616506,1.399987878543016,23.89728164672852,-2.619038456913463,23.75377655029297,2.0769051457874523,23.889728546142575,-0.031022463522616506
7143,2012-03-19,23.90483474731445,23.972810745239254,23.67824745178223,23.761329650878906,26143704.0,0.0018993932333954966,1.1081110595429877,-1.7272664661722015,76.66668670895572,77.61997542469405,-0.3249430128705022,-0.6476784661059334,-1.0913010377455947,-1.6064675913474389,22.45909794283681,0.29456329345702414,0.4659670450350575,0.5445628166198695,-0.20078305483242076,1.2899086880721597,0.17188988089372614,0.9172357523460128,0.11329269409180043,66.6668537276565,-12.048409325143652,0.3726729357261448,3,-0.30589199066161754,-0.6797590255737269,-1.45959377288818,-1.967523574829098,0.06797599792480469,0,-0.024012652020447,2.076905145787603,23.859516143798828,1.399987878543016,23.89728164672852,-2.619038456913463,23.75377655029297,-0.024012652020447
7144,2012-03-20,24.01057434082031,24.04078483581543,23.79909324645996,23.86706924438477,24010872.0,0.0044233559706050585,1.3703842268696922,0.9999999999999752,77.52292780911257,77.7403189297901,-0.34103777041054784,-0.7032184433856656,-1.1703448421617146,-1.6888277986523654,24.146638601656118,0.24169158935546875,0.46573747487766326,0.5955440521240192,-0.1727536213984706,1.363841725646509,0.21139521536277428,0.9796928888852641,-0.33232688903807883,91.66692972210717,13.554166704596938,0.3841488367612455,3,-0.32855033874511363,-0.7477350234985316,-1.54833889007568,-1.9410886764526332,0.4909362792968821,1,-0.03271465539538754,1.1081110595429877,23.90483474731445,2.076905145787603,23.859516143798828,1.399987878543016,23.89728164672852,-0.03271465539538754
7145,2012-03-21,24.04833793640137,24.146526336669922,24.04078483581543,24.055891036987305,27916937.0,0.001572790181735062,-8.333164983164982,-0.05263297801640572,77.62556603740938,77.91384136913517,-0.29629148145639306,-0.6832134571521742,-1.1799364919997366,-1.706855390933093,26.02412102725707,0.13595199584961293,0.4659723112399483,0.5743952751159718,-0.19864276175137974,1.3474333119833233,0.18787625668229424,0.9609142935496493,-0.3700904846191406,79.03206754835853,2.552269123494881,0.3865190184336765,3,-0.26812648773193715,-0.7326278686523473,-1.5200147628784215,-1.8957700729370153,0.6268882751464808,2,-0.03454768324403357,1.3703842268696922,24.01057434082031,1.1081110595429877,23.90483474731445,2.076905145787603,23.859516143798828,-0.03454768324403357
7146,2012-03-22,23.950151443481445,24.06344413757324,23.83685874938965,24.01812744140625,106260930.0,-0.004082880620672857,1.8571497288262795,8.999747474751707,70.19233804485846,76.98669703586384,-0.1274392989878841,-0.5382673750331577,-1.056572984099315,-1.5979865130681574,27.309117716245822,0.2265853881835902,0.4958784203019846,0.4290033340454116,-0.33901794018541764,1.1970246082762408,0.04499269692999874,0.8130139711608244,-0.25317283630370824,58.06454240712272,-17.022677962417937,0.3840106371154141,3,-0.10196399688720703,-0.6344413757324219,-1.4010581970214844,-1.5974321365356445,0.9063434600830043,3,-0.026805445378220716,-8.333164983164982,24.04833793640137,1.3703842268696922,24.01057434082031,1.1081110595429877,23.90483474731445,-0.026805445378220716
7147,2012-03-23,23.8066463470459,23.957704544067386,23.70090675354004,23.91238784790039,102966288.0,-0.0059918241759011615,1.615383121108754,1.5555711439714919,62.32560543309972,75.26978269919232,0.0629423885642666,-0.3421095337359006,-0.894639548463303,-1.447781205746054,28.397372841577052,0.2567977905273473,0.5016762314711407,0.240936279296875,-0.4811500294969733,0.9630225880907233,-0.12010687510004914,0.6019794336937991,0.33987998962402344,27.419321991095646,-44.752006747912574,0.36104315439692414,3,0.10574054718017578,-0.4607248306274414,-1.2575531005859375,-1.4539270401000977,1.163143157958988,4,-0.028870558350216124,1.8571497288262795,23.950151443481445,-8.333164983164982,24.04833793640137,1.3703842268696922,24.01057434082031,-0.028870558350216124
7148,2012-03-26,24.01057434082031,24.04078483581543,23.859516143798828,23.874622344970703,100051635.0,0.008566010970281646,-1.181799398516954,-1.2857014015403982,74.53699427709594,74.44160880432314,-0.11124231661496253,-0.48588485041404894,-1.080554979399718,-1.6385694240529531,29.63957131741254,0.23413848876953125,0.5104255092093695,0.39086122512816956,-0.2916718024857303,1.0733942527420695,0.04959471132121962,0.7321277389351195,0.127039604187015,69.49146738688377,-6.149488716557741,0.3412665138069493,3,-0.09818744659423473,-0.6080064773559535,-1.4558162689208949,-1.6578550338745082,0.9441089630127024,0,-0.002201938029572248,1.615383121108754,23.8066463470459,1.8571497288262795,23.950151443481445,-8.333164983164982,24.04833793640137,-0.002201938029572248
7149,2012-03-27,23.89728164672852,24.13142013549805,23.86706924438477,24.01057434082031,36945955.0,-0.004718449983063588,-2.0434572564177005,-0.833328656808522,67.59258068476109,73.78970359690972,0.003614567992009654,-0.3231302948747903,-0.9489773321442101,-1.505305871268984,30.609840050111703,0.26435089111328125,0.5000711921695391,0.2356500625610387,-0.403460731635672,0.8747608567577494,-0.08390533453731663,0.555205459659394,-0.19637489318848012,44.06783288319795,-31.594936293562313,0.3195553970983557,3,0.015105247497555041,-0.46827888488769887,-1.3406352996826207,-1.5445623397827184,1.1102714538574148,1,0.0031605728060319915,-1.181799398516954,24.01057434082031,1.615383121108754,23.8066463470459,1.8571497288262795,23.950151443481445,0.0031605728060319915
7150,2012-03-28,23.685800552368164,23.844411849975586,23.56495475769043,23.81419944763184,41556653.0,-0.008849587893998256,1.9599789894745347,1.1333378228224198,57.758622566382286,71.33881971238573,0.2284647498601693,-0.06940387563157913,-0.725674527004891,-1.2794636263409096,31.01181300430741,0.3323268890380895,0.4738183677219112,-0.004909515380859375,-0.5876751205448763,0.5778560897831575,-0.2962923179628696,0.28647328720115084,0.44561958312988637,21.333306396489995,-52.44114534219623,0.29138280258200927,3,0.16993999481201172,-0.2077035903930664,-1.0876131057739258,-1.3330812454223633,1.1329307556152344,2,0.03443877972144249,-2.0434572564177005,23.89728164672852,-1.181799398516954,24.01057434082031,1.615383121108754,23.8066463470459,0.03443877972144249
7151,2012-03-29,23.57250785827637,23.57250785827637,23.24018096923828,23.451662063598636,38019322.0,-0.004783148192154529,4.500015783326552,-0.9411747229566869,50.65504061472374,68.31959579737766,0.3250231525165894,0.08262669882145346,-0.6035807636675123,-1.1566643074073468,31.479180948928086,0.4456195831298828,0.4206826666714818,-0.14010553359985067,-0.6648845061447837,0.3846734389450823,-0.40249501987231895,0.1222839526726176,0.5589122772216797,37.288182748156544,-31.798739910008536,0.2623894862724672,3,0.12084579467773082,-0.08685779571533558,-0.9743204116821325,-1.21978855133057,1.3519630432128835,3,0.04677984879255481,1.9599789894745347,23.685800552368164,-2.0434572564177005,23.89728164672852,-1.181799398516954,24.01057434082031,0.04677984879255481
7152,2012-03-30,23.58761215209961,23.70090675354004,23.53474235534668,23.65558815002441,28791307.0,0.0006407588837831213,1.095215190177852,-0.5625019729157823,44.87802053768525,64.7875217783476,0.2987052166635138,0.09374334190616196,-0.6117184209066693,-1.1587009128933587,30.946063600934455,0.16616439819335938,0.3930107532949165,-0.13859634399414134,-0.6333079839131592,0.35611529592487656,-0.3859521639536503,0.10875947596536761,0.5081584167480493,38.98293477376896,-26.239732075003047,0.24735581995950906,3,0.10574150085449219,-0.07552719116210938,-0.9743189811706543,-1.2348928451538086,1.367071151733402,4,0.053794455465976165,4.500015783326552,23.57250785827637,1.9599789894745347,23.685800552368164,-2.0434572564177005,23.89728164672852,0.053794455465976165
7153,2012-04-02,23.75377655029297,23.859516143798828,23.61782455444336,23.625377655029297,28726563.0,0.007044562082922257,-2.3684042638028657,-1.8888857712058003,45.67307225346514,61.24864893883122,0.12165291905548159,-0.04749263404986337,-0.7710331055942774,-1.3140754387579427,30.27810775520084,0.27190399169921875,0.3424127952238578,0.010196399688719993,-0.4610670757138635,0.4814598750913035,-0.22543533801256999,0.24582813739000997,0.3077704345703154,57.627133153278635,-3.192047738135429,0.23563173770129095,4,-0.06042289733886719,-0.24169158935546875,-1.1253776550292969,-1.401057243347168,1.027191162109375,0,0.051192405221851756,1.095215190177852,23.58761215209961,4.500015783326552,23.57250785827637,1.9599789894745347,23.685800552368164,0.051192405221851756
7154,2012-04-03,23.73867034912109,23.86706924438477,23.66314125061035,23.73867034912109,29136474.0,-0.0006359494516543496,-1.6999924240512865,0.0,49.47915159582151,58.12126955643257,0.10519590698941883,0.009753366088794735,-0.7464331641496607,-1.2883988691259454,29.949077218534114,0.20392799377441762,0.29525911008594363,-0.03134479522705291,-0.43035215355256184,0.367662563098456,-0.2308484743898056,0.16815888393569978,0.2900219951171934,79.51805762618939,18.064362287693,0.1995036791627539,4,-0.052869796752926135,-0.20015048980712535,-1.1102714538574183,-1.3859510421752894,1.2839889526367188,1,0.051224981720888296,-2.3684042638028657,23.75377655029297,1.095215190177852,23.58761215209961,4.500015783326552,23.57250785827637,0.051224981720888296
7155,2012-04-04,23.844411849975586,23.91238784790039,23.70090675354004,23.70090675354004,35226212.0,0.004454398637302459,-1.9473670219835721,100.0,48.12835668920541,55.669716072471125,-0.03633564066526418,-0.05791231284839071,-0.8337082592783744,-1.3762149086921553,29.655516961748607,0.21148109436035156,0.2502663877205542,0.048339271545408735,-0.2915060140921035,0.388184557182921,-0.12158337127334562,0.2182619143641631,0.15274003926269586,89.88763726130011,29.50844544669682,0.1699226428187558,4,-0.15861129760742188,-0.2756805419921875,-1.1914658546447754,-1.4916925430297852,1.5256786346435547,2,0.04878045463769909,-1.6999924240512865,23.73867034912109,-2.3684042638028657,23.75377655029297,1.095215190177852,23.58761215209961,0.04878045463769909
7156,2012-04-05,23.368579864501953,23.53474235534668,23.22507667541504,23.48187255859375,28431046.0,-0.01995570234516475,1.8275802013305933,-0.7894680879342886,36.73472332740998,52.82628472739449,0.3892596844195353,0.4367426070540361,-0.347480233680308,-0.8880573949887527,29.00342013596345,0.6193351745605469,0.178498108295976,-0.42522687911987234,-0.7762222211402516,-0.07423153709949304,-0.6007245501300638,-0.2497292081096809,0.5982931879363278,20.878925708132947,-37.17129771608733,0.17549767101018976,4,0.30966854095458984,0.2001514434814453,-0.6816463470458984,-1.0158605575561523,1.9561939239501953,3,0.06205560850894054,-1.9473670219835721,23.844411849975586,-1.6999924240512865,23.73867034912109,-2.3684042638028657,23.75377655029297,0.06205560850894054
7157,2012-04-09,23.14199447631836,23.30060386657715,23.074018478393555,23.164653778076172,25451649.0,-0.00969615567130755,-1.857115370740037,0.20000673423347587,31.226765101276115,48.01403704119228,0.5717778660787367,0.6653170718183787,-0.09441224113696478,-0.6534744774818328,28.39147491102929,0.29456138610839844,0.09198423815102075,-0.6314195632934556,-1.0767971335191895,-0.18604199306772173,-0.8541083484063208,-0.40873077818059045,0.7803707934985269,8.108120405781406,-46.8341250119946,0.22268878511286683,4,0.4607248306274414,0.4682779312133789,-0.41918468475341797,-0.7892751693725586,2.0468273162841797,0,0.07702345737723415,1.8275802013305933,23.368579864501953,-1.9473670219835721,23.844411849975586,-1.6999924240512865,23.73867034912109,0.07702345737723415
7158,2012-04-10,22.756797790527344,23.126888275146484,22.62084579467773,23.051359176635746,46030978.0,-0.016644921689234482,1.2711860054016502,12.99957912457928,22.87583641159219,43.04550989972907,0.8497874704594715,1.025147689151055,0.3203981894097474,-0.25966519666792465,27.39920413656823,0.5211486816406286,0.01392293199546657,-0.9671449661254883,-1.6039191917109008,-0.33037074054007576,-1.2855320789181945,-0.648757853332782,1.0976997359756773,10.526331334731616,-38.12761065063683,0.3183871127927065,4,0.5098190307617188,0.6268882751464844,0.10762739181518555,-0.2832326889038086,2.311178207397461,1,0.09658149329869903,-1.857115370740037,23.14199447631836,1.8275802013305933,23.368579864501953,-1.9473670219835721,23.844411849975586,0.09658149329869903
7159,2012-04-11,22.99848937988281,23.043806076049805,22.862537384033203,22.95317268371582,28589926.0,0.010620632638220773,1.6666947262090155,-0.1538446595654991,29.129156457291813,39.864458109830124,0.522098805290252,0.7518088520191704,0.10735658374471058,-0.4919749383156251,26.13205703776456,0.28700828552246094,-0.038959737147152396,-0.6808914184570334,-1.3895029636715464,0.02772012675747959,-1.0351971910642916,-0.3265856458497751,0.7326429734376845,29.239743627610164,-14.928324293920344,0.3543057726072572,4,0.26812744140625355,0.3851966857910192,-0.06419944763183238,-0.4267368316650355,2.1450157165527415,2,0.07750414834109498,1.2711860054016502,22.756797790527344,-1.857115370740037,23.14199447631836,1.8275802013305933,23.368579864501953,0.07750414834109498
7160,2012-04-12,23.29305076599121,23.32326316833496,23.17220497131348,23.25528717041016,26054864.0,0.012807857996363081,2.0769051457875305,0.8333263184477331,37.883002086384444,38.44534271779243,0.1854713423815646,0.4437105519038198,-0.1562457013672578,-0.7696782529522181,24.16904727538047,0.324773788452152,-0.13082288514737783,-0.36329374313354634,-1.0914090872527318,0.3648216009856391,-0.7273514151931373,0.0007639289260445992,0.3270529314650048,73.55372590760636,29.856963988542716,0.3640576720595926,4,-0.026433944702148438,0.09063529968261719,-0.3549842834472656,-0.6759815216064453,2.1299095153808594,3,0.07425427236400894,1.6666947262090155,22.99848937988281,1.2711860054016502,22.756797790527344,-1.857115370740037,23.14199447631836,0.07425427236400894
7161,2012-04-13,23.066465377807614,23.30815696716309,23.051359176635746,23.22507667541504,33139058.0,-0.009727596031105623,-1.7199741408918376,-4.200111116723556,36.756768562528414,37.54298138721944,0.37182737874960736,0.6375493814258846,0.09467791091503486,-0.5253310655477073,22.520658705996397,0.25679779052734375,-0.2127961097585569,-0.5483383178710959,-1.3124843062343352,0.21580767049214344,-0.9304113120527155,-0.16626532368947622,0.4537125293707547,63.44085437546978,16.954552300697145,0.38207299418161955,4,0.20015144348144887,0.3172206878662145,-0.07552862167358043,-0.3549852371215785,2.333837509155277,4,0.0998690119652168,2.0769051457875305,23.29305076599121,1.6666947262090155,22.99848937988281,1.2711860054016502,22.756797790527344,0.0998690119652168
7162,2012-04-16,23.11933517456055,23.20241737365723,23.0362548828125,23.08157157897949,19510464.0,0.002292063213283013,-1.5882615089799563,-0.2380889391279646,33.14285137067664,36.15073462246517,0.2744034652583345,0.5548302980839779,0.06263618539979987,-0.5603131109381643,20.684269612316704,0.16616249084473012,-0.2646981361491889,-0.45845947265624787,-1.2440972845569114,0.32717833924441564,-0.8512783786065796,-0.06564056670591611,0.31090952136775485,70.96768937923159,26.259876096746098,0.3928189059503323,4,0.14728164672851207,0.2643508911132777,-0.05098199844360707,-0.3965263366699254,2.212991714477539,0,0.09539368659347791,-1.7199741408918376,23.066465377807614,2.0769051457875305,23.29305076599121,1.6666947262090155,22.99848937988281,0.09539368659347791
7163,2012-04-17,23.3308162689209,23.37613296508789,23.164653778076172,23.24018096923828,28736758.0,0.00914736919394854,1.3333228111156707,2.4000707106415002,39.66942551221373,35.06076505761986,-0.003781707182131555,0.31425209697122725,-0.12902579641373535,-0.7491183820737604,19.272076207311116,0.2567977905273402,-0.29100839257485944,-0.2182774543762207,-0.9955053754508292,0.5589504666983878,-0.6068914149135267,0.1703365061610853,-0.7099704742431676,91.17657981520544,44.47158059825958,0.38861396053730474,4,-0.06419944763183594,0.05286979675292969,-0.2171459197998047,-0.5966777801513672,1.8655586242675817,1,0.07963739897762179,-1.5882615089799563,23.11933517456055,-1.7199741408918376,23.066465377807614,2.0769051457875305,23.29305076599121,0.07963739897762179
7164,2012-04-18,23.22507667541504,23.30060386657715,23.157100677490234,23.22507667541504,17028096.0,-0.004532185770401709,-1.111086169645613,0.0,41.26076882889847,34.29769973980798,0.02396310920097733,0.37748050146251444,-0.004774159030301206,-0.6177108763993502,17.601144989007043,0.17371559143066406,-0.3122706960388584,-0.2847421646118171,-1.042934995800934,0.47345066657729973,-0.6638385802063738,0.09435425098273953,-0.5891251373291055,55.55574261759655,5.408354689809826,0.37909641559455753,4,-0.14728260040283203,0.15860939025878906,0.03209829330444336,-0.36253929138183594,2.1827774047851562,2,0.0793495473993664,1.3333228111156707,23.3308162689209,-1.5882615089799563,23.11933517456055,-1.7199741408918376,23.066465377807614,0.0793495473993664
7165,2012-04-19,23.2175235748291,23.32326316833496,23.11178207397461,23.25528717041016,22168791.0,-0.0003252131603911357,1.4347969300701604,-100.0,42.98508925340727,34.99218484269656,-0.07460495436648529,0.3368712705131287,0.019880483650922542,-0.5778815031122306,15.600069112422755,0.21148109436035156,-0.3512539265469279,-0.2507545471191399,-0.974994814570934,0.4734857203326541,-0.6128746808450352,0.11136558660675533,-0.5667684082031279,53.333445570557934,1.4950352070051167,0.36212013372589696,4,-0.21903419494628906,0.16616249084472656,0.08496904373168945,-0.30966854095458984,2.228096008300785,3,0.08295378770259854,-1.111086169645613,23.22507667541504,1.3333228111156707,23.3308162689209,-1.5882615089799563,23.11933517456055,0.08295378770259854
7166,2012-04-20,23.30815696716309,23.48187255859375,23.18731117248535,23.2175235748291,29220415.0,0.0039036631982682923,-2.8999722215207453,-2.400020203040426,44.63770322488095,36.482289078652656,-0.1952425256838879,0.20624972958019683,-0.051758609377369424,-0.6336955590795021,14.455368730938895,0.29456138610839844,-0.39930277509715495,-0.12802143096923402,-0.8184549903424703,0.5624121284040022,-0.4732382106558539,0.21719534871738588,-0.6428942445678771,61.01689837008709,7.240376733543194,0.3452167796866183,4,-0.2567977905273473,0.07552909851073863,0.08685827255248668,-0.3398790359497106,2.326284408569336,4,0.09073232676390286,1.4347969300701604,23.2175235748291,-1.111086169645613,23.22507667541504,1.3333228111156707,23.3308162689209,0.09073232676390286
7167,2012-04-23,23.11933517456055,23.33836936950684,23.11933517456055,23.315710067749023,36186244.0,-0.008101103526484521,-1.230775955010425,-2.1666947262088914,37.93102947814226,38.15508830826932,-0.011144987844293297,0.35936456466178157,0.15498546689075354,-0.4173111935984686,14.00534743090013,0.21903419494628906,-0.46365248479698806,-0.2824776649475069,-0.9636285747784683,0.39867324488345446,-0.6230531198629876,0.05809778996797377,-0.4214080585253974,2.040879433502305,-49.13154035622424,0.34057545491548047,4,0.052869796752926135,0.2643508911132777,0.287009716033932,-0.15105724334717152,2.4395771026611293,0,0.09866061005561311,-2.8999722215207453,23.30815696716309,1.4347969300701604,23.2175235748291,-1.111086169645613,23.22507667541504,0.09866061005561311
7168,2012-04-24,23.957704544067386,24.108760833740234,23.5120849609375,23.580059051513672,68722220.0,0.036262693679415925,-1.3235327978133553,-1.9230843944559908,53.17288006343725,40.8266131533966,-0.7389609442493992,-0.509279804076737,-0.6516978540313083,-1.2242896783877661,13.409701631358656,0.989425659179684,-0.44817377959121885,0.5585351943969776,-0.11301077225081357,1.2300811610447688,0.22276221107308203,0.8943081777208732,-1.2284196103298903,84.84859499831681,35.72246504786848,0.33577298332389505,4,-0.3851966857910192,-0.5740184783935582,-0.5513596534729039,-0.9894266128540075,1.8504524230957031,1,0.05737704722262715,-1.230775955010425,23.11933517456055,-2.8999722215207453,23.30815696716309,1.4347969300701604,23.2175235748291,0.05737704722262715
7169,2012-04-25,23.972810745239254,24.146526336669922,23.957704544067386,23.9879150390625,37678922.0,0.0006305362495844236,-7.333431541732704,-0.03999595949393565,51.91011414491189,42.385181159899645,-0.6719924901673657,-0.5464544310386223,-0.6391589757966294,-1.2186934677476806,12.524347454710577,0.1888217926025355,-0.39592285460905075,0.5698649406433063,-0.11420796840843295,1.2539378496950455,0.22782848611743844,0.9119013951691741,-1.1607572575015936,83.21173668765542,37.62063064333033,0.34203645452586884,4,-0.3814201354980433,-0.5891246795654261,-0.5608015060424769,-1.0045328140258754,1.6314201354980504,2,0.05103966159630291,-1.3235327978133553,23.957704544067386,-1.230775955010425,23.11933517456055,-2.8999722215207453,23.30815696716309,0.05103966159630291
7170,2012-04-26,24.50151062011719,24.56948661804199,24.00302124023437,24.01057434082031,46000924.0,0.02205414627831792,-1.238805632613646,-32.503093824970726,66.59293667004867,45.700310949624125,-1.1300858323068823,-1.065540837192092,-1.1342306781725071,-1.721718001589565,13.289347902090176,0.5966758728027344,-0.2637451527461607,1.0577793121337926,0.2222072121107459,1.8933514121568393,0.639993262122271,1.4755653621453142,-1.582699304464949,95.3124897244108,44.670648717018096,0.4177860500115226,4,-0.698639869689945,-0.9063444137573313,-1.0290789604187047,-1.5219039916992223,1.2915401458740199,3,0.03699132980555264,-7.333431541732704,23.972810745239254,-1.3235327978133553,23.957704544067386,-1.230775955010425,23.11933517456055,0.03699132980555264
7171,2012-04-27,24.67522621154785,24.73564910888672,24.509063720703125,24.524169921875,31908400.0,0.00708999514862696,-1.4999947388911687,0.30769021570211524,72.8089913145626,50.10765983227811,-1.175183211234998,-1.2146852595082471,-1.266736425934024,-1.8699346304708584,14.410811337391639,0.2341384887695277,-0.14707692184896715,1.1763589859008796,0.17577437811369734,2.176943593688062,0.6760666820072885,1.6766512897944708,-1.5913473656566346,96.26168555157219,38.57735795903467,0.5002923038935916,4,-0.7515106201171875,-0.996978759765625,-1.127265453338623,-1.6427488327026367,1.0498504638671875,4,0.031221329643636553,-1.238805632613646,24.50151062011719,-7.333431541732704,23.972810745239254,-1.3235327978133553,23.957704544067386,0.031221329643636553
7172,2012-04-30,24.85649490356445,24.886707305908203,24.56193351745605,24.56948661804199,35286454.0,0.007346181569422239,-1.1500047349979716,1.9000088387186382,83.2536061497267,54.950346569779555,-1.211526849289374,-1.3660567794223262,-1.4074915794713796,-2.026682788050234,16.140538158323515,0.324773788452152,-0.06328920043578279,1.2941835403442354,0.12345911545562771,2.464907965232843,0.7088213278999334,1.8795457527885375,-1.5744036261137708,97.80213071217044,32.74182367839512,0.585362212444303,4,-0.8572502136230433,-1.1027183532714808,-1.2745461463928187,-1.8240175247192347,1.2462234497070348,0,0.031297512991520726,-1.4999947388911687,24.67522621154785,-1.238805632613646,24.50151062011719,-7.333431541732704,23.972810745239254,0.031297512991520726
7173,2012-05-01,24.969789505004886,25.173715591430664,24.871601104736328,24.871601104736328,37497534.0,0.004557947606047552,-5.153771440781678,0.34210998504736245,82.54366900915728,59.53733547869721,-1.1933805639702157,-1.4583500938410374,-1.4778773516044659,-2.11479028767031,17.654783443556234,0.3172206878662145,0.05510353529825451,1.346677494049075,0.018383701100241012,2.674971286997909,0.6825305975746581,2.010824390523492,-1.4630519835701534,83.22991498572662,13.07515325625485,0.6641468964744168,5,-0.8270406723022496,-1.0725088119506871,-1.3406352996826207,-1.9373121261596715,0.8308143615722621,1,0.02359342164653455,-1.1500047349979716,24.85649490356445,-1.4999947388911687,24.67522621154785,-1.238805632613646,24.50151062011719,0.02359342164653455
7174,2012-05-02,24.95468330383301,25.05286979675293,24.81117820739746,24.95468330383301,36978393.0,-0.0006049791156167439,1.461556393022351,0.0,80.2198008042203,63.67452565100976,-1.0137332822748668,-1.4202913121185858,-1.4271883000431522,-2.0771028952073394,19.15368549227898,0.24169158935546875,0.19060212718364156,1.2707706451416065,-0.18500007892820136,2.7265413692114144,0.5428852831067026,1.9986560071765105,-1.1812292911989282,81.29039510835334,11.087817329514607,0.7278853620349048,5,-0.8081579208374059,-1.0574026107788121,-1.2972059249877965,-1.9222059249877965,1.140481948852539,2,0.03420094148015029,-5.153771440781678,24.969789505004886,-1.1500047349979716,24.85649490356445,-1.4999947388911687,24.67522621154785,0.03420094148015029
7175,2012-05-03,25.007553100585934,25.03776359558105,24.743202209472656,24.78852081298828,32713657.0,0.0021186322466693053,1.1081261858935265,100.0,87.683280765508,68.45736759996832,-0.8783529708716635,-1.4562144345682881,-1.4416663373807204,-2.1003425194558183,20.498505589053767,0.2945613861083949,0.3031565931371105,1.2654833793640101,-0.305647226323039,2.836613985051059,0.4799180765204838,2.0510486822075364,-1.010057235344398,75.00007174239262,3.7793339799630843,0.785565302843525,5,-0.8610277175903285,-1.1102724075317347,-1.3368582725524867,-1.975075721740719,1.117824554443363,3,0.023859902556295776,1.461556393022351,24.95468330383301,-5.153771440781678,24.969789505004886,-1.1500047349979716,24.85649490356445,0.023859902556295776
7176,2012-05-04,24.8187313079834,25.007553100585934,24.78852081298828,24.95468330383301,25303361.0,-0.007550590489323494,-1.2307781965110949,-0.6206938590686111,81.33704559027635,73.28025827909434,-0.5059258470901682,-1.215499842673232,-1.2202381658932993,-1.8847378967543662,21.666569758539623,0.2190322875976527,0.42406661567995485,1.004154014587403,-0.6271001102783238,2.63540813945313,0.18852695215453963,1.8197810770202665,-0.6330402865516014,41.97537022603307,-28.06795823390349,0.8156270624328642,5,-0.4758310317993164,-0.9214506149291992,-1.1518125534057617,-1.7862539291381836,1.6012096405029297,4,0.03925742399630261,1.1081261858935265,25.007553100585934,1.461556393022351,24.95468330383301,-5.153771440781678,24.969789505004886,0.03925742399630261
7177,2012-05-07,24.924470901489254,24.992446899414066,24.524169921875,24.53927421569824,34121069.0,0.004260475372157346,-1.254554804584246,-2.8333286568084786,80.57969868785315,76.32546034847388,-0.3673050207087236,-1.2446686375589842,-1.2885485106610162,-1.9625666820417962,22.16376217439111,0.46827697753906605,0.5543881215927833,1.0207697868347125,-0.6500533736481273,2.6915929473175524,0.1853582065932926,1.8561813670761325,-0.5806959488576382,61.627842102017084,-5.505064850111879,0.8354115802414191,5,-0.3587608337402308,-1.027190208435055,-1.334969043731686,-1.8919935226440394,1.4954700469970739,0,0.03212127459355418,-1.2307781965110949,24.8187313079834,1.1081261858935265,25.007553100585934,1.461556393022351,24.95468330383301,0.03212127459355418
7178,2012-05-08,24.95468330383301,25.075529098510746,24.77341461181641,24.780967712402344,35298237.0,0.001212158222462012,-2.19999595947364,0.45097893579727,84.17907972500313,79.91090096848401,-0.2695720144245506,-1.161319804690013,-1.2806958760061349,-1.9647710409248944,21.697734695713482,0.30211448669433594,0.6876673684295831,0.9410879135131864,-0.70098900950223,2.583164836528603,0.12004945200547823,1.7621263750208946,-0.4781178489935485,78.08220125851449,9.093051060048907,0.8210384615077077,5,-0.36631488800049183,-1.0574026107788121,-1.3519639968872106,-1.9222059249877965,2.001510620117184,1,0.04600479338730512,-1.254554804584246,24.924470901489254,-1.2307781965110949,24.8187313079834,1.1081261858935265,25.007553100585934,0.04600479338730512
7179,2012-05-09,24.780967712402344,24.94713020324707,24.7054386138916,24.826284408569336,28592045.0,-0.0069612420769125105,-1.4615324844352497,-0.2608671783216346,78.99159426092382,81.28852958969236,0.03446010629696161,-0.8930031942817891,-1.0742883327775878,-1.760999467850418,21.125694583991017,0.2492446899414098,0.8685607511202207,0.678248405456543,-0.9248760155086764,2.2813728264217623,-0.12331380502606493,1.4798106159391509,-0.25679779052734375,46.57540880960011,-23.3863883387207,0.8015622104826091,5,0.06042194366455078,-0.8836870193481445,-1.178248405456543,-1.748490333557129,2.1903305053710973,2,0.04114593772157238,-2.19999595947364,24.95468330383301,-1.254554804584246,24.924470901489254,-1.2307781965110949,24.8187313079834,0.04114593772157238
7180,2012-05-10,25.02265930175781,25.1132926940918,24.879154205322266,24.97734069824219,31629168.0,0.009753113444173733,1.0666689114111252,-1.0000420893133666,80.10610399397132,82.09931988740443,-0.1402847947740895,-1.0524317062268658,-1.281266433288458,-1.9706833135380428,21.643086220570268,0.3323249816894567,0.9529773725263126,0.8334595680236774,-0.7723644855024538,2.4392836215498086,0.030547541260613542,1.6363715947867412,-0.394562072753903,84.61553404344758,12.963676441664447,0.8029120267630647,5,-0.17371654510497692,-1.1253786087036097,-1.4104990959167445,-1.990181922912594,1.8882160186767614,3,0.04286138967061737,-1.4615324844352497,24.780967712402344,-2.19999595947364,24.95468330383301,-1.254554804584246,24.924470901489254,0.04286138967061737
7181,2012-05-11,25.37009048461914,25.61933517456055,25.1812686920166,25.21147918701172,55588140.0,0.01388466264402699,-3.0000174161413122,3.4999158249163735,87.43718401656818,82.56416187260906,-0.4232982309375757,-1.2842778595660462,-1.5902051532184132,-2.284485086844178,22.222774830667248,0.5966758728027415,1.0604675927202898,1.0657094955444322,-0.5314803281677136,2.662899319256578,0.26711458368836105,1.8643044074005033,-0.6646518707275391,77.24136249481846,-3.082973654871637,0.7985949118560728,5,-0.2983379364013672,-1.25,-1.7428245544433594,-2.337613105773926,1.4199390411376989,4,0.029770771644194838,1.0666689114111252,25.02265930175781,-1.4615324844352497,24.780967712402344,-2.19999595947364,24.95468330383301,0.029770771644194838
7182,2012-05-14,25.32477378845215,25.347431182861328,24.962236404418945,25.24169158935547,39728474.0,-0.0017862252479732277,5.000059420354442,0.5238100964429159,80.88738230923838,82.38013001706251,-0.3403635238461824,-1.1228317530393355,-1.5119726726791747,-2.2041345277173896,22.546601490140034,0.4078540802001953,1.0728934751008836,0.9101208686828599,-0.6465958340805358,2.4668375714462556,0.13176251730116206,1.6884792200645578,-0.45483379364013743,67.76862953803102,-11.488395646154586,0.7783583513816972,5,-0.253021240234375,-1.2046833038330078,-1.7012839317321777,-2.2922964096069336,1.4199390411376953,0,0.04324489407812848,-3.0000174161413122,25.37009048461914,1.0666689114111252,25.02265930175781,-1.4615324844352497,24.780967712402344,0.04324489407812848
7183,2012-05-15,25.18882179260254,25.377643585205078,25.1132926940918,25.15860939025879,37104306.0,-0.00536833998934283,-3.375011837495069,0.36364471177024266,76.05177173623454,81.9170156761752,-0.19006138716252252,-0.8859697005130727,-1.3469278465088266,-2.038166256414865,23.513906907601843,0.2643508911132777,1.0471180019871085,0.6812685966491685,-0.8240216584030335,2.1865588517013705,-0.07137653087693252,1.4339137241752695,-0.22658538818359375,52.89254818478728,-24.79580782239264,0.7526451275261012,5,-0.11706924438476562,-1.0687313079833984,-1.5823259353637695,-2.156344413757324,1.2688827514648473,1,0.04887561498590398,5.000059420354442,25.32477378845215,-3.0000174161413122,25.37009048461914,1.0666689114111252,25.02265930175781,0.04887561498590398
7184,2012-05-16,25.067975997924805,25.33987808227539,25.05286979675293,25.279455184936523,29845343.0,-0.0047975961588335725,-1.3749960541683766,-6.999747474747474,64.7058881783853,79.36397205538378,-0.057501931802100614,-0.6534839281734648,-1.1914629722409202,-1.8898729332649324,24.443091394278664,0.28700828552246094,0.969549831616682,0.46827783584594584,-0.9281486460886157,1.8647043177805074,-0.22993540512133492,1.1664910768132266,0.5513591766357457,25.510219858375216,-47.88546828535697,0.6982132409672803,5,0.00377655029296875,-0.8270397186279297,-1.7428245544433594,-2.03549861907959,1.495468139648434,2,0.07532390832756919,-3.375011837495069,25.18882179260254,5.000059420354442,25.32477378845215,-3.0000174161413122,25.37009048461914,0.07532390832756919
7185,2012-05-17,25.14350509643555,25.31722068786621,25.007553100585934,25.05286979675293,30980541.0,0.0030129715505151644,-2.4166692972209876,-0.42857787077457576,62.80993977820941,77.30540474293193,-0.12484720426447282,-0.6085245063235725,-1.2344338869442488,-1.9415781840238218,25.245289043893127,0.309667587280277,0.890984503339741,0.44750785827637074,-0.8058986174415566,1.700914333994298,-0.17919537958259113,1.0742110961353326,0.4645007705688471,27.58621690579966,-41.14421619473421,0.6267032378589634,5,-0.07175254821777699,-0.815710067749027,-1.8183536529541051,-2.1110277175903356,1.2537765502929688,3,0.07269444392607793,-1.3749960541683766,25.067975997924805,-3.375011837495069,25.18882179260254,5.000059420354442,25.32477378845215,0.07269444392607793
7186,2012-05-18,25.42296028137207,25.5362548828125,25.226585388183594,25.23413848876953,51472883.0,0.011114408427333355,-2.037047429314328,2.0833140428038495,64.70588817838542,75.54164801965771,-0.345960405882753,-0.760406892324621,-1.4803341473393417,-2.19787517825635,26.809714196867684,0.3927497863769496,0.8378155610100322,0.62122287750244,-0.48770140105947846,1.7301471560643584,0.06676073822148254,1.1756850167833974,0.16102747497559022,80.26289994052188,14.581538223777855,0.554462139280959,5,-0.2605733871459961,-1.0951652526855469,-2.097808837890625,-2.3904829025268555,0.9969806671142578,4,0.05852642739455982,-2.4166692972209876,25.14350509643555,-1.3749960541683766,25.067975997924805,-3.375011837495069,25.18882179260254,0.05852642739455982
7187,2012-05-21,25.40030288696289,25.634441375732425,25.347431182861328,25.46072578430176,32660167.0,-0.0008912177873235949,-2.4544932793076564,-0.31999959594737076,61.72840917475615,73.04712906963027,-0.27793599934760493,-0.5882639408201165,-1.428076089151773,-2.1540064025168917,28.323187985121486,0.2870101928710973,0.7615480257289242,0.48451709747314453,-0.3244848484147518,1.2935190433610408,0.08001612452919815,0.8890180704170909,-0.3927497863769567,62.65068305595264,-0.777407056890894,0.40450097294394755,5,-0.2303628921508789,-1.0649547576904297,-2.0751514434814453,-2.288519859313965,1.1782474517822301,0,0.054712994761461964,-2.037047429314328,25.42296028137207,-2.4166692972209876,25.14350509643555,-1.3749960541683766,25.067975997924805,0.054712994761461964
7188,2012-05-22,25.33232688903809,25.5362548828125,25.256797790527344,25.347431182861328,37108145.0,-0.0026761884780394096,-2.3636603647967678,0.24997632501018566,60.000020202673255,70.93695417426909,-0.16847470698364475,-0.43429072285021775,-1.3370097312318379,-2.063913575372524,29.370557611359498,0.27945709228515625,0.7120196825027243,0.34780998229980753,-0.34347519616852296,1.039095160768138,0.002167393065644063,0.693452571533971,-0.31223602294922514,51.807283901786526,-8.974637264652408,0.34564258923416463,5,-0.07552909851074574,-0.9592151641845739,-2.007175445556644,-2.088368415832523,1.3972797393798793,1,0.05575429161080847,-2.4544932793076564,25.40030288696289,-2.037047429314328,25.42296028137207,-2.4166692972209876,25.14350509643555,0.05575429161080847
7189,2012-05-23,25.19637489318848,25.41540718078613,24.984893798828125,25.1812686920166,34060165.0,-0.005366739362124617,-1.111104875744719,-1.000126278570997,54.78927981562184,68.12397371000803,0.036430674588078915,-0.21288718659902983,-1.18369738222993,-1.9090639113118577,30.069191626107905,0.43051338195800426,0.6577730008094527,0.15067977905273722,-0.35536498251175175,0.6567245406172262,-0.10234260172950727,0.4037021598349817,0.4380664825439453,32.55821465276795,-25.33360808321074,0.25302238078224376,5,0.10196399688720348,-0.8232631683349645,-1.8712234497070348,-1.9108762741088903,1.7371597290039062,2,0.0500599652222149,-2.3636603647967678,25.33232688903809,-2.4544932793076564,25.40030288696289,-2.037047429314328,25.42296028137207,0.0500599652222149
7190,2012-05-24,25.407854080200195,25.45317268371582,25.19637489318848,25.21147918701172,31885362.0,0.00839323862691388,-1.2666947262090553,12.999621212118155,64.77272944674127,65.60570098002728,-0.1281375543948826,-0.37205958839386,-1.3706180668692767,-2.101068016004465,29.971313621844487,0.2567977905273402,0.5974590258673693,0.316841793060302,-0.14435473044563807,0.7780383165662421,0.08624353130733198,0.5474400548132721,0.21359634399414418,65.1161356628979,4.995728159776064,0.23059826175297055,5,-0.10951519012451172,-1.0347423553466797,-2.1771140098571777,-2.1223554611206055,1.9335365295410156,3,0.04548160792034661,-1.111104875744719,25.19637489318848,-2.3636603647967678,25.33232688903809,-2.4544932793076564,25.40030288696289,0.04548160792034661
7191,2012-05-25,25.445619583129886,25.566465377807614,25.31722068786621,25.42296028137207,29504148.0,0.0014863712146049313,-1.129036462576137,0.11538797750519016,63.52944438722572,63.67704121091476,-0.17216784363700555,-0.36801836909327434,-1.3875061918406466,-2.120629507445976,29.66019499464553,0.2492446899414027,0.5622443702566642,0.3160876274108908,-0.12723204684364475,0.7594073016654264,0.09442779028362125,0.5377474645381604,0.16309970855713019,70.93025987373383,10.546112050336646,0.22165983712726822,5,-0.13595199584961293,-1.0687313079833984,-2.254531860351566,-2.1601209640502965,1.7447128295898438,4,0.03739983852582518,-1.2666947262090553,25.407854080200195,-1.111104875744719,25.19637489318848,-2.3636603647967678,25.33232688903809,0.03739983852582518
7192,2012-05-29,25.634441375732425,25.664653778076172,25.45317268371582,25.59667778015137,30334296.0,0.007420601097397839,3.30765943394425,1.6665824915822303,66.3043667223277,62.59399620936956,-0.3491619582587191,-0.5223512961611938,-1.5516085531464476,-2.2905674652747585,29.14973097341201,0.2190341949462855,0.505379594099729,0.46601209640503427,-0.01162525543628945,0.943649448246358,0.2271934204843724,0.7048307723256961,-0.6495475769043004,95.55543084822858,35.86460057898947,0.23881867592066205,5,-0.309667587280277,-1.242446899414066,-2.4169187545776403,-2.345166206359867,1.3821754455566406,1,0.030642351874986318,-1.129036462576137,25.445619583129886,-1.2666947262090553,25.407854080200195,-1.111104875744719,25.19637489318848,0.030642351874986318
7193,2012-05-30,25.55891227722168,25.76284027099609,25.45317268371582,25.46827888488769,39932899.0,-0.0029463914350108533,-4.125003945831565,2.400020203040652,69.58174539846962,63.135758122712254,-0.24095357238685366,-0.42206301762905696,-1.4531889945026535,-2.196040243606973,28.23347268058424,0.3096675872802699,0.3853358670116869,0.3610268592834487,-0.13724779950705823,0.8593015180739556,0.11188952988819523,0.6101641886787021,-0.5604232788085923,73.78637206154967,11.922788992072277,0.24913732939525263,5,-0.1850452423095703,-0.9214496612548828,-2.2809667587280273,-2.269637107849121,1.2084598541259766,2,0.039893640639478756,3.30765943394425,25.634441375732425,-1.129036462576137,25.445619583129886,-1.2666947262090553,25.407854080200195,0.039893640639478756
7194,2012-05-31,25.80815696716309,25.98942565917969,25.521148681640625,25.543806076049805,42710916.0,0.009751772189598995,-2.0244034640354025,2.9167052485373213,69.6969696969698,63.90098366924119,-0.4181331731841951,-0.6367349232584587,-1.6795838522090598,-2.415961529032632,27.636816529190135,0.46827697753906605,0.3264072271933891,0.5675978660583532,0.013915076414164673,1.1212806557025417,0.2907564712362607,0.8444392608804456,-0.7790939178466836,77.14286401450742,17.407192470624167,0.2768413948220938,5,-0.32099723815918324,-0.8345918655395508,-2.330060005187992,-2.518881797790531,1.0347423553466797,3,0.03570381497707409,-4.125003945831565,25.55891227722168,3.30765943394425,25.634441375732425,-1.129036462576137,25.445619583129886,0.03570381497707409
7195,2012-06-01,25.604230880737305,25.83836936950684,25.51359558105469,25.75528717041016,38517543.0,-0.007901613690789677,1.0476204792110897,-0.5714234177032583,56.32657815287849,62.969949221962636,-0.15866568728344532,-0.40666517865433605,-1.4559238782623751,-2.18335898883527,27.23412090154626,0.32477378845214844,0.28142733347464244,0.3338378906249986,-0.23116721381598637,0.8988429950659835,0.0513353384045061,0.616340442845491,-0.5175460748291023,42.69682687860511,-14.212107999664973,0.2825025522204925,6,-0.11707115173339844,-0.6080074310302734,-2.116692543029785,-2.314955711364746,1.1631412506103516,4,0.051917347084037946,-2.0244034640354025,25.80815696716309,-4.125003945831565,25.55891227722168,3.30765943394425,25.634441375732425,0.051917347084037946
7196,2012-06-04,25.79305076599121,25.883686065673828,25.566465377807614,25.61178207397461,35351330.0,0.007374557983538477,-1.3333450247272634,-1.200007576044519,61.74242351775287,62.971506371184496,-0.323485387207306,-0.5467827202013353,-1.6192435740082018,-2.343319266767658,26.8422698664116,0.3172206878662145,0.29200140094783933,0.4739418029785156,-0.09509322572425916,1.0429768316812904,0.18942428862713,0.7584593173299012,-0.6522015088867192,63.3801764887903,7.520854398291135,0.2845175143513868,6,-0.3058910369873047,-0.5438060760498047,-2.0940322875976562,-2.2658605575561523,0.8383693695068395,0,0.060029341150738436,1.0476204792110897,25.604230880737305,-2.0244034640354025,25.80815696716309,-4.125003945831565,25.55891227722168,0.060029341150738436
7197,2012-06-05,25.72507667541504,25.87613296508789,25.64199447631836,25.74773406982422,32338568.0,-0.002635364509335103,-1.4799943432629272,-0.12499342361396087,63.92164125153743,63.40724204328053,-0.22864143828003236,-0.4382217819751446,-1.5214070941517228,-2.2493615891408965,27.34461972870119,0.23413848876953125,0.3048237872025048,0.365937423706054,-0.1988310350690199,0.9307058824811278,0.08355319431851882,0.6483216530935891,-0.5333128341860345,50.704425735636384,-5.301727546613904,0.2823842293875369,6,-0.2379169464111328,-0.4682788848876953,-1.9240951538085938,-2.114805221557617,0.6117820739746094,1,0.05695826511199509,-1.3333450247272634,25.79305076599121,1.0476204792110897,25.604230880737305,-2.0244034640354025,25.80815696716309,0.05695826511199509
7198,2012-06-06,26.102718353271484,26.102718353271484,25.7175235748291,25.82326316833496,36714255.0,0.014679904850093184,1.7567552810292462,-12.333950669248253,73.70248715266756,65.5087095251745,-0.542567616802387,-0.7646496445955542,-1.8707566702331704,-2.600127710295176,27.86735044913231,0.3851947784423828,0.30230851697951877,0.6861773490905776,0.06404142725183348,1.3083132709293217,0.37510938817120376,0.9972453100099514,-0.8630948029654384,100.0,38.47832641470133,0.31106796091937206,6,-0.4531717300415039,-0.7892742156982422,-2.226207733154297,-2.4169178009033203,0.5966777801513672,2,0.03501162046224371,-1.4799943432629272,25.72507667541504,-1.3333450247272634,25.79305076599121,1.0476204792110897,25.604230880737305,0.03501162046224371
7199,2012-06-07,25.80060386657715,26.23867034912109,25.80060386657715,26.22356414794922,56160902.0,-0.011574062233885019,-1.0714308261894823,-1.5135173872982288,63.63639242335113,65.38244985590893,-0.16285573444717016,-0.4028860720877958,-1.539625035711211,-2.272018594538814,28.739348182817913,0.43806648254394176,0.30437324811134303,0.3330810546875007,-0.23447515233284122,0.9006372617078426,0.04930295117732797,0.6168591581976735,-0.49193273203386667,39.58326756947284,-25.14743696475874,0.2837781035101713,6,-0.022658348083496094,-0.41918373107910156,-1.7805891036987305,-1.9410877227783203,0.9516620635986328,3,0.0374707611407068,1.7567552810292462,26.102718353271484,-1.4799943432629272,25.72507667541504,-1.3333450247272634,25.79305076599121,0.0374707611407068
7200,2012-06-08,26.09516525268555,26.17824745178223,25.76284027099609,25.77794647216797,37018246.0,0.01141684076976146,-1.39130625734268,-0.7499966178586168,63.8629646208807,65.41950765964836,-0.3907619124532822,-0.6461043406204006,-1.7943304633866752,-2.5407793546233854,29.248206161133673,0.4154071807861399,0.324590327593107,0.5740171432495167,-0.018673113782327277,1.1667074002813607,0.2776720147335965,0.8703622717654369,-0.6934941966844868,78.65158656069839,15.229382523693104,0.29634512851592143,6,-0.2492437362670934,-0.7137451171875036,-2.073262214660648,-2.197884559631351,0.9592151641845703,4,0.028654122807184157,-1.0714308261894823,25.80060386657715,1.7567552810292462,26.102718353271484,-1.4799943432629272,25.72507667541504,0.028654122807184157
7201,2012-06-11,26.125377655029297,26.43504524230957,26.102718353271484,26.22356414794922,34678208.0,0.0011577777742042272,-3.631569153885005,-0.3095229505633887,64.90685275724304,65.26422833019451,-0.3513596141631865,-0.6501656015028416,-1.7798617720852796,-2.5457182956344155,29.04329064634723,0.3398799896240199,0.3723645985611945,0.5664651870727546,-0.07954935911679684,1.212479733262306,0.24345791397798067,0.8894724601675286,-0.6400066697162288,60.95236262798019,-2.4613755896822767,0.32300727309477545,6,-0.18126869201660156,-0.6457700729370117,-2.1034746170043945,-2.2280969619750977,1.2084598541259766,0,0.02457359601822917,-1.39130625734268,26.09516525268555,-1.0714308261894823,25.80060386657715,1.7567552810292462,26.102718353271484,0.02457359601822917
7202,2012-06-12,26.419940948486328,26.427492141723636,25.996978759765625,26.15558815002441,36824280.0,0.011274987001013814,2.081090673309847,-2.6923540153075463,70.45459600035856,65.36121173040439,-0.5842190413898471,-0.9048679539972397,-2.0258868243643313,-2.8141240582745937,29.383885002390198,0.43051338195801137,0.39203894062340794,0.8062701225280762,0.06515860473268731,1.547381640323465,0.43571436363038174,1.1768258814257706,-0.8206090523336798,97.89493551096791,31.649323471723605,0.37055575889769377,6,-0.4456205368041992,-0.940333366394043,-2.2998504638671875,-2.522660255432129,0.37764167785644176,1,0.008004529132902505,-3.631569153885005,26.125377655029297,-1.39130625734268,26.09516525268555,-1.0714308261894823,25.80060386657715,0.008004529132902505
7203,2012-06-13,26.419940948486328,26.480363845825195,26.22356414794922,26.389728546142575,35146904.0,0.0,2.4000101012651833,0.11428818805603043,74.2515671818398,65.86727811761217,-0.5020318077765289,-0.8515668279653319,-1.9817046245586383,-2.7887863539070175,29.724257222954737,0.25679969787597656,0.4179042775841637,0.7447141647338853,-0.05036437215234102,1.5397927016201116,0.34717489629077036,1.1422534331770002,-0.7203234507948508,91.57896695544,20.20165793138017,0.39753926844311327,6,-0.4229612350463867,-0.8270397186279297,-2.188445568084717,-2.522660255432129,0.23413848876953125,2,-0.0031446776985109004,2.081090673309847,26.419940948486328,-3.631569153885005,26.125377655029297,-1.39130625734268,26.09516525268555,-0.0031446776985109004
7204,2012-06-14,26.956193923950195,27.12990951538086,26.344411849975586,26.374622344970703,41854553.0,0.020297281379600962,-1.4470615498426864,19.249431818179556,77.1883992733468,68.18525824210866,-0.9591777850903682,-1.3060689635082028,-2.4661461600190577,-3.2949995513582877,30.639555303066622,0.7854976654052734,0.4377472363723278,1.186556243896483,0.2578823869538809,2.115230100839085,0.7222193154251819,1.650893172367784,-1.1472719375199958,87.29284620042473,14.498802982606705,0.46433692847130076,6,-0.608006477355957,-1.0385198593139648,-2.713369369506836,-3.058913230895996,-0.23414039611816406,3,-0.009526485499096515,2.4000101012651833,26.419940948486328,2.081090673309847,26.419940948486328,-3.631569153885005,26.125377655029297,-0.009526485499096515
7205,2012-06-15,26.97129821777344,27.19033241271973,26.89576911926269,27.1374626159668,55059599.0,0.0005603273913912243,1.1666713431915,-0.2857161597974491,77.00539706183211,69.88114419145079,-0.8492814834593396,-1.2408369183407544,-2.4316041471311216,-3.2759327121510253,31.78539118827487,0.29456329345703836,0.46320745274214303,1.1102708816528342,0.0861952747992234,2.134346488506445,0.5982330782260306,1.6223086850796378,-0.9510182267111347,81.64549172794857,8.259787083880198,0.5120378034268053,6,-0.5551347732543981,-0.936554908752445,-2.601963043212894,-3.074017524719242,-0.8157100677490305,4,-0.008120939742282118,-1.4470615498426864,26.956193923950195,2.4000101012651833,26.419940948486328,2.081090673309847,26.419940948486328,-0.008120939742282118
7206,2012-06-18,26.91087532043457,27.17522621154785,26.88821792602539,26.933534622192386,29958413.0,-0.0022402665548761913,-7.444637746225939,0.13636676691386238,73.66951197341938,70.96424093832657,-0.6857321818192048,-1.1206858453571158,-2.305873629126072,-3.182790313199977,32.55023755117997,0.28700828552246094,0.47330343685133514,0.9754522323608406,-0.1277541011734371,2.078658565895118,0.42384906559369995,1.5270553991279812,-0.6799858934739262,76.58220665823802,5.752935459052509,0.551603166767139,6,-0.45694732666015625,-0.8345909118652344,-2.5377635955810547,-3.013594627380371,-0.22658538818359375,0,0.0053326060459497615,1.1666713431915,26.97129821777344,-1.4470615498426864,26.956193923950195,2.4000101012651833,26.419940948486328,0.0053326060459497615
7207,2012-06-19,26.79002952575684,27.03927421569824,26.57855033874512,27.024169921875,35534704.0,-0.004490593235589313,2.4857245932393344,10.333080808079032,72.45184467856564,70.82528066342634,-0.4447016030368367,-0.9385045399909657,-2.1124733089438585,-3.0204301160541682,32.72255534223185,0.4607238769531179,0.5359002138536333,0.7851201057434132,-0.3507529918132697,1.920993203300096,0.21718355696507174,1.3530566545217546,-0.3864403613595613,58.59370838388935,-11.371522724167164,0.5679365487783405,6,-0.31344318389892933,-0.7137451171875036,-2.1941080093383825,-2.669939041137699,0.6268882751464808,1,0.020298894515050847,-7.444637746225939,26.91087532043457,1.1666713431915,26.97129821777344,-1.4470615498426864,26.956193923950195,0.020298894515050847
7208,2012-06-20,26.744712829589844,26.91087532043457,26.58610343933105,26.72205352783203,30919504.0,-0.001691550810850262,-1.205136174676532,-0.09677655856692637,68.45244134789898,71.36039721059832,-0.33384886528984126,-0.8242076541909782,-1.9812148137337715,-2.9299437482722652,33.2322058787539,0.3247718811035192,0.5756749971076118,0.6691841125488267,-0.46624408554912833,1.8046123106467817,0.10147001349984919,1.2368982115978042,-0.19950988049452434,47.32134401789359,-20.83807451517682,0.5677140990489774,6,-0.2681264877319336,-0.657099723815918,-2.1487913131713867,-2.624622344970703,1.306646347045902,2,0.001976831723331518,2.4857245932393344,26.79002952575684,-7.444637746225939,26.91087532043457,1.1666713431915,26.97129821777344,0.001976831723331518
7209,2012-06-21,26.457704544067386,26.925981521606445,26.419940948486328,26.767372131347656,37606896.0,-0.010731402776735677,-1.6274529222145746,-13.666245791245634,66.28245640336698,71.62922963087458,0.06277260695097908,-0.4615210522140245,-1.6176194911864883,-2.6011469246230554,34.460748549780526,0.5060405731201172,0.6154878744588714,0.319109344482424,-0.7488238250489303,1.3870425140137783,-0.21485724028325137,0.8530759292480994,0.7326278686523438,4.901870975249691,-63.73224026729922,0.5339665847656768,6,0.13595104217528942,-0.3700914382934606,-1.8617830276489293,-2.3376140594482457,1.8126888275146449,3,0.00742221959812861,-1.205136174676532,26.744712829589844,2.4857245932393344,26.79002952575684,-7.444637746225939,26.91087532043457,0.00742221959812861
7210,2012-06-22,26.56344413757324,26.684289932250977,26.427492141723636,26.59365653991699,115368594.0,0.003996552056499736,1.4285868898588263,0.09756398016691929,65.17862242919284,71.65942626109123,0.034021622090801173,-0.5019848467719576,-1.6534603322815435,-2.664903043839441,35.67042280575459,0.2567977905273402,0.6028002557658034,0.36706943511962464,-0.6586042153267542,1.3927430855660035,-0.14576739010356476,0.879906260342814,0.6114804458618224,18.999866157221863,-48.22103961074221,0.5128368252231899,6,0.030211448669437146,-0.47583103179931285,-1.9070997238159144,-2.443353652954098,2.0770397186279332,4,0.005970964813047042,-1.6274529222145746,26.457704544067386,-1.205136174676532,26.744712829589844,2.4857245932393344,26.79002952575684,0.005970964813047042
7211,2012-06-25,26.39728164672852,26.472810745239254,26.261329650878906,26.40483474731445,116229988.0,-0.006255306728455756,1.9473670219836685,0.24999999999976483,62.750733541004244,70.8034415433852,0.27134458115363813,-0.2749684196487543,-1.4105841089655264,-2.459588417722724,36.466349529216046,0.3021144866943324,0.6360571929405694,0.15332384109497355,-0.8122387594210281,1.1188864416109752,-0.32945745916302727,0.6361051413529744,0.7625432640075687,17.475794805660225,-49.69311171209165,0.4827813002580012,6,0.3096666336059535,-0.3096685409545934,-1.6975078582763707,-2.2771911621093786,2.031721115112301,0,-0.0091559994676218,1.4285868898588263,26.56344413757324,-1.6274529222145746,26.457704544067386,-1.205136174676532,26.744712829589844,-0.0091559994676218
7212,2012-06-26,26.419940948486328,26.52568054199219,26.32175254821777,26.38217544555664,27126642.0,0.0008583952719471988,-1.5714182640274883,-5.000000000004704,56.953696100451424,68.88145586767538,0.2779105418402388,-0.24850367311647403,-1.35638911654123,-2.4448577084813436,37.13177135512215,0.20392799377442117,0.651548946752925,0.13670816421508647,-0.7874799236141925,1.0608962520443654,-0.325385879699553,0.598802208129726,0.7039441518554739,23.86381571961925,-37.534842176641206,0.46209404391463893,6,0.3058900833129883,-0.33232784271240234,-1.6748499870300293,-2.2998504638671875,1.93353271484375,1,0.010005661416127909,1.9473670219836685,26.39728164672852,1.4285868898588263,26.56344413757324,-1.6274529222145746,26.457704544067386,0.010005661416127909
7213,2012-06-27,26.57855033874512,26.646526336669922,26.450151443481445,26.472810745239254,21429072.0,0.006003396849676879,-1.5999898987348165,2.799898989899178,68.19792904794046,67.88251473151912,0.16110818270071903,-0.3444687403681428,-1.4415342994206064,-2.566704753873875,37.71796343075786,0.22658538818359375,0.6691032486071116,0.24433565139770863,-0.6223186990823635,1.1109900018777807,-0.1889915238423292,0.6776628266377465,0.5108325436181644,47.72734446966641,-15.752073625216546,0.4333271752400362,6,0.14728069305419567,-0.49093723297119496,-1.8259062767028844,-2.4509067535400426,1.8051357269287074,2,0.03154300936180343,-1.5714182640274883,26.419940948486328,1.9473670219836685,26.39728164672852,1.4285868898588263,26.56344413757324,0.03154300936180343
7214,2012-06-28,26.72960662841797,26.737159729003906,26.39728164672852,26.457704544067386,28368818.0,0.005683390845159897,1.3684200033227862,2.571431148309617,65.90913004134283,66.64959617368697,-0.028462777321752952,-0.44580970626478944,-1.5124475969450373,-2.6799882981000245,37.944617552721134,0.3398780822753871,0.6483390538491278,0.3493194580078125,-0.497323567919036,1.195962483934661,-0.07400205495560996,0.772640970971235,0.3266541246859411,98.41264751154438,35.33007178242211,0.42332151296342374,6,-0.011328697204589844,-0.641993522644043,-1.914651870727539,-2.6019630432128906,1.6767368316650426,3,0.04944900860652912,-1.5999898987348165,26.57855033874512,-1.5714182640274883,26.419940948486328,1.9473670219836685,26.39728164672852,0.04944900860652912
7215,2012-06-29,26.933534622192386,26.98640441894531,26.767372131347656,26.9637451171875,40327451.0,0.007629292739295579,4.799944443041943,-0.11110799340604219,68.64114993361115,66.09088928037494,-0.2663169442677287,-0.5744982280452895,-1.6319670663188965,-2.8454184186279363,38.39489998125972,0.2567977905273402,0.6254209095442747,0.4867822647094755,-0.31061982229759977,1.2841843517165508,0.08808122120593609,0.8854833082130149,0.09092888682252465,92.70836621526448,28.143653026813283,0.39870104350353847,6,-0.28323268890381215,-0.7401809692382812,-2.0978093147277868,-2.8058910369873082,1.3444118499755824,4,0.049635473700065935,1.3684200033227862,26.72960662841797,-1.5999898987348165,26.57855033874512,-1.5714182640274883,26.419940948486328,0.049635473700065935
7216,2012-07-02,27.34139060974121,27.34139060974121,26.91842842102051,26.9637451171875,32837318.0,0.015143054681458823,1.2399959594939078,-12.500473514743563,70.1987070619904,65.84054065631105,-0.6779788842104963,-0.9069064788617283,-1.9518567184873419,-3.2117728292860335,38.99520196804647,0.4229621887206996,0.551333562771454,0.8172212600708022,-0.012930525393819892,1.6473730455354243,0.40214536733849116,1.2322971528031132,-1.0800609588623047,100.0,38.013379996553454,0.41507589273231077,7,-0.5400304794311523,-1.0120849609375,-2.5056653022766113,-3.213747024536133,0.9290027618408203,0,0.04751379565884695,4.799944443041943,26.933534622192386,1.3684200033227862,26.72960662841797,-1.5999898987348165,26.57855033874512,0.04751379565884695
7217,2012-07-03,27.19033241271973,27.34894371032715,27.031721115112305,27.34894371032715,20495255.0,-0.005524890784730618,3.0,-0.42000050506324976,65.83850882964919,65.55010370983884,-0.5187146211782974,-0.6750571072502289,-1.7066865982042962,-3.019308314773724,39.632259086406066,0.31722259521484375,0.47042271096809074,0.5929002761840856,-0.19801489573421804,1.3838154481023892,0.197442690224932,0.9883578621432392,-0.9074015426635782,83.3332331218875,24.053410330467074,0.3954575859591524,7,-0.38519573211670277,-0.7892742156982457,-2.347054481506351,-3.062688827514652,0.9290027618408203,1,0.045555542695080664,1.2399959594939078,27.34139060974121,4.799944443041943,26.933534622192386,1.3684200033227862,26.72960662841797,0.045555542695080664
7218,2012-07-05,27.016616821289066,27.167673110961914,26.835346221923828,27.16012191772461,30209973.0,-0.006388873397862538,3.1905575063735627,0.9047596142283343,51.459855023709665,63.90314800098802,-0.3379079767514028,-0.45256738421085885,-1.4659645754620776,-2.8029672271329282,39.555554297741615,0.354986190795902,0.40165907877797125,0.3734897613525412,-0.40254074478250956,1.149520267487592,-0.014525491714984184,0.7615050144200666,-0.6910454376220727,65.07931735962906,8.957005853633447,0.38801525306752555,7,-0.2114801406860387,-0.6155586242675817,-2.158232688903812,-2.873867034912113,1.2990932464599574,3,0.049482762807945946,3.0,27.19033241271973,1.2399959594939078,27.34139060974121,4.799944443041943,26.933534622192386,0.049482762807945946
7219,2012-07-06,26.767372131347656,26.81268882751465,26.359516143798828,26.46525764465332,29193670.0,-0.00922560702511821,1.3077027676737263,-2.105252664876843,45.573796824208635,61.72483404487867,-0.04483206985034016,-0.1340542708580159,-1.1517151643443988,-2.5145256129354436,38.64670736316979,0.6571006774902379,0.33551559679525056,0.075906658172606,-0.5920707064267141,0.7438840227719261,-0.25808202412705583,0.40989534047226783,0.5815715789794922,41.22140936298182,-11.190217046051231,0.3339886822996605,7,0.037764549255371094,-0.3361024856567383,-1.7617073059082031,-2.5755290985107457,1.472808837890625,4,0.06038373607969105,3.1905575063735627,27.016616821289066,3.0,27.19033241271973,1.2399959594939078,27.34139060974121,0.06038373607969105
7220,2012-07-09,26.84289932250977,26.84289932250977,26.608760833740234,26.72205352783203,23056136.0,0.0028216139706020993,2.8749960541682076,0.40000000000001174,48.53419605965717,60.14521876917344,-0.08554585367805956,-0.1588343864021624,-1.1770639300887105,-2.550380531978906,37.883489280449766,0.2341384887695348,0.29038752663266365,0.11404714584351083,-0.49445806392367686,0.7225523556106985,-0.190205459040083,0.4182997507271047,0.48625583648681214,48.85483233573372,-0.4787494290920904,0.304252604883594,7,-0.00755119323730824,-0.4116296768188512,-1.6125369071960485,-2.5377635955810582,1.2915420532226562,0,0.05824423505035381,1.3077027676737263,26.767372131347656,3.1905575063735627,27.016616821289066,3.0,27.19033241271973,0.05824423505035381
7221,2012-07-10,26.767372131347656,26.98640441894531,26.72960662841797,26.9637451171875,28607536.0,-0.002813674866290583,1.1250039458316565,-1.6249881625050817,49.5016867728649,59.317217732774935,0.053640319811023573,-0.03451407007874252,-1.0568016051669673,-2.4328055566454765,36.72212638279051,0.2567977905273402,0.2697693273293247,0.006420230865479937,-0.5317086418334434,0.5445491035644032,-0.2626442054839835,0.27548466721494336,0.5423902473449687,41.22140936298182,-6.65411019015022,0.2690644363494617,7,0.08685779571533203,-0.30966758728027344,-1.5256805419921875,-2.4622364044189453,1.2537765502929688,1,0.05643341951566683,2.8749960541682076,26.84289932250977,1.3077027676737263,26.767372131347656,3.1905575063735627,27.016616821289066,0.05643341951566683
7222,2012-07-11,26.63142013549805,26.79758262634277,26.51057434082031,26.75226593017578,27386543.0,-0.00507901915744613,1.714293444929562,0.6153890982555474,47.60383721680765,57.0289853070935,0.2489221892184581,0.12447569480711351,-0.8826156338687348,-2.256978414734224,35.73090225690726,0.28700828552246094,0.24364954757045965,-0.14010572433471324,-0.6579497536239245,0.377738304954498,-0.39902773897932065,0.11881629030989416,0.6593373184967,33.64494804192564,-13.709925022239808,0.25892201464460607,7,0.22280979156493785,-0.13595104217529652,-1.2632179260253942,-2.3262844085693395,1.495468139648434,2,0.061542840289591894,1.1250039458316565,26.767372131347656,2.8749960541682076,26.84289932250977,1.3077027676737263,26.767372131347656,0.061542840289591894
7223,2012-07-12,26.33685874938965,26.51057434082031,26.17069435119629,26.46525764465332,31966126.0,-0.011060671365240804,2.103469295342992,1.062501972915843,47.45222776258637,54.97821838723167,0.5650111695408739,0.4347852995418755,-0.5561071820274108,-1.9237293208156814,34.27701659176685,0.46072578430176137,0.2294827596977953,-0.43051300048828267,-0.9614010346961059,0.1003750337195406,-0.6959570175921961,-0.16506898338436926,0.9352738784011834,20.37052192476866,-31.017844723629047,0.2654440171039118,7,0.4229602813720703,0.19637489318847656,-0.9648799896240234,-2.0317230224609375,1.7371597290039062,3,0.06767991741658297,1.714293444929562,26.63142013549805,1.1250039458316565,26.767372131347656,2.8749960541682076,26.84289932250977,0.06767991741658297
7224,2012-07-13,26.69939613342285,26.69939613342285,26.32175254821777,26.38217544555664,25407692.0,0.013765399567311931,1.3809518083155683,-2.4705873614783567,52.58621690579933,53.194336939697024,0.2209757221205635,0.05483422283386119,-0.8813391124397185,-2.2490578216184645,31.872419280143127,0.3776435852050817,0.24642543150016039,-0.05513572692871094,-0.5791726106967197,0.4689011568392978,-0.3171541688127135,0.20688271495529165,0.5286789633041984,64.81491440770533,8.944223283030041,0.262018441884004,7,0.06042289733886719,-0.14350414276123047,-1.2179007530212402,-2.337614059448242,1.1631412506103516,4,0.06053747156861111,2.103469295342992,26.33685874938965,1.714293444929562,26.63142013549805,1.1250039458316565,26.767372131347656,0.06053747156861111
7225,2012-07-16,26.75226593017578,26.85800552368164,26.57855033874512,26.601207733154297,23423281.0,0.0019801869858302457,-1.8461672947667633,0.4761927667378168,57.05705432423447,51.73415330216859,0.15610501009065203,-0.01611237176131297,-0.8972243586105719,-2.2633099694932035,29.39038851485856,0.2794551849365199,0.22629629418995023,0.008685684204102984,-0.5053362971891247,0.5227076655973306,-0.24832530649251083,0.2656966749007168,0.43351393673003713,71.29635908311872,10.1323784723891,0.25701099069661343,7,0.0075531005859375,-0.19637393951416016,-1.1725831031799316,-2.3225078582763707,0.8836860656738281,0,0.0556182808195016,1.3809518083155683,26.69939613342285,2.103469295342992,26.33685874938965,1.714293444929562,26.63142013549805,0.0556182808195016
7226,2012-07-17,27.05438041687012,27.114803314208984,26.62386703491211,26.691843032836914,28238802.0,0.011293042895239802,1.0312509864579058,2.3999848481022483,61.35134009895214,51.235578998757816,-0.21344985613771783,-0.32351116263692603,-1.1519939346257821,-2.526828738045804,27.002658130527013,0.490936279296875,0.21192233835307306,0.3036249160766644,-0.22405476269466718,0.831304594847996,0.0397850766910004,0.5674647554623284,0.0907960294073149,93.60000808105335,26.572813435049497,0.2638398393856655,7,-0.3851966857910192,-0.381419181823734,-1.4407095909118688,-2.6246223449707102,0.5589122772216797,1,0.03992185155306016,-1.8461672947667633,26.75226593017578,1.3809518083155683,26.69939613342285,2.103469295342992,26.33685874938965,0.03992185155306016
7227,2012-07-18,27.333837509155273,27.333837509155273,26.91087532043457,26.99395751953125,33695668.0,0.010329458223737209,1.4888913830354387,0.9375032881930103,62.953382112799815,52.51263756421228,-0.5256921730698814,-0.5904092075064113,-1.383291475579668,-2.7642260641676444,25.92842581227127,0.4229621887207031,0.178478038699609,0.555891609191896,-0.03282216799608406,1.144605386379876,0.2615347205979077,0.8502484977858842,-1.1631431579589844,100.0,29.27027916518807,0.29435688859399,7,-0.5815715789794922,-0.6608762741088867,-1.6219792366027832,-2.805891990661621,0.279455184936527,2,0.025145066888436096,1.0312509864579058,27.05438041687012,-1.8461672947667633,26.75226593017578,1.3809518083155683,26.69939613342285,0.025145066888436096
7228,2012-07-19,26.79758262634277,27.092145919799805,26.58610343933105,27.07703971862793,40182738.0,-0.019618719202266766,2.2682746556949156,-0.8222228457588702,51.02975092850652,53.118854686912044,-0.02656869783886151,-0.05269190732166962,-0.8050894094474295,-2.18884391508222,24.481214066555143,0.7477340698242223,0.09087471550661874,0.016993236541743784,-0.5715670018773942,0.6055534749608817,-0.2772868826678234,0.311273355751311,-0.6036254119873021,47.01483536364716,-19.378195750963933,0.2942801192095687,7,-0.045316696166988635,-0.037763595581051135,-1.0706186294555629,-2.2696371078491175,1.1102714538574254,3,0.049605431480113094,1.4888913830354387,27.333837509155273,1.0312509864579058,27.05438041687012,-1.8461672947667633,26.75226593017578,0.049605431480113094
7229,2012-07-20,26.65407943725586,26.81268882751465,26.51057434082031,26.691843032836914,35320745.0,-0.005355079638632909,1.1621676961403524,0.13513199923557664,45.687658311489265,52.80257271489339,0.11082871110940218,0.11202089131935722,-0.6148414670543829,-2.0087008602876324,23.537657545631774,0.3021144866943395,0.014056367350057997,-0.13632869720458984,-0.7085334769327325,0.4358760825235528,-0.42243108706866295,0.14977369265948326,-0.4373246170043963,17.431254300588595,-43.74800910651493,0.2861023898640719,7,0.09818649291992188,0.10573959350585938,-0.8591389656066895,-2.1034746170043945,1.1933517456054688,4,0.05327285995677533,2.2682746556949156,26.79758262634277,1.4888913830354387,27.333837509155273,1.0312509864579058,27.05438041687012,0.05327285995677533
7230,2012-07-23,26.72205352783203,26.81268882751465,26.351964950561523,26.43504524230957,36082575.0,0.002550232160003274,-1.033343013834699,-7.600131319763625,39.322868542560116,51.67159291152619,0.026719810912137376,0.05959409769878121,-0.6421087982896196,-2.0399914528644274,22.401182585808517,0.460723876953125,-0.008518387111013936,-0.07628507614135671,-0.6395721996476738,0.48700204736496033,-0.357928637894517,0.2053584856118036,-0.4829570538024903,37.69211941319078,-17.809202463751916,0.281643561753159,7,0.03021240234375,0.0377655029296875,-0.5891227722167969,-1.8466758728027344,0.9516620635986328,0,0.042679498976877506,1.1621676961403524,26.65407943725586,2.2682746556949156,26.79758262634277,1.4888913830354387,27.333837509155273,0.042679498976877506
7231,2012-07-24,26.15558815002441,26.925981521606445,25.861026763916016,26.7824764251709,51145723.0,-0.021198422389867022,1.3305756491758254,-2.1842166472836144,34.39631289749556,50.2040902093804,0.5557169698892785,0.6398283301310634,-0.05188021218743799,-1.4402465029444969,22.018098784830347,1.0649547576904297,-0.011859842558965994,-0.6306657791137731,-1.238768868961781,-0.0225626892657651,-0.9347173240377771,-0.3266142341897691,1.178249359130863,19.999948198405047,-30.659729232668706,0.3040515449240036,7,0.441843986511234,0.4493970870971715,0.06986522674560902,-1.24999904632568,1.654079437255863,1,0.05659837726967032,-1.033343013834699,26.72205352783203,1.1621676961403524,26.65407943725586,2.2682746556949156,26.79758262634277,0.05659837726967032
7232,2012-07-25,26.684289932250977,26.827795028686523,26.23111724853516,26.31419944763184,42284191.0,0.020213721794134942,-1.225351411336233,-0.5903611525237991,45.47323745037017,49.98420239691193,0.03945227765391479,0.1390768864902654,-0.5487243632647427,-1.9351508213624946,21.489438848567005,0.6722068786621129,-0.017926873578971936,-0.11518144607543945,-0.7008375217356289,0.47047462958474995,-0.40800948390553415,0.17764659175465525,0.6200913619995134,66.87112002119416,17.290405051255988,0.29282803783009526,7,-0.08685779571533203,-0.07930469512939453,-0.41918373107910156,-1.778700828552246,1.0271892547607422,2,0.03481459556163857,1.3305756491758254,26.15558815002441,-1.033343013834699,26.72205352783203,1.1621676961403524,26.65407943725586,0.03481459556163857
7233,2012-07-26,27.41691780090332,27.515106201171875,27.06193351745605,27.06948661804199,46010589.0,0.027455400556372966,-1.500005261108802,0.9387736169949783,57.818176976221906,50.56553129362555,-0.5854207705336378,-0.5560301685631046,-1.2359417558674934,-2.630825069217483,20.617855161054226,0.8308162689208984,-0.0030880937368564787,0.5755280494689927,-0.061324063247919725,1.2123801621859052,0.2571019931105383,0.8939541058274472,-1.5558910369873047,94.06386428263382,41.63188029584229,0.31842605635845583,7,-0.728851318359375,-0.728851318359375,-1.1404824256896973,-2.51132869720459,0.25679779052734375,3,0.00716254447762954,-1.225351411336233,26.684289932250977,1.3305756491758254,26.15558815002441,-1.033343013834699,26.72205352783203,0.00716254447762954
7234,2012-07-27,28.051359176635746,28.209970474243164,27.52265930175781,27.54531669616699,60338520.0,0.023140506906707214,-1.4931608260974658,1.4565257968532177,62.82052786707041,51.205917242829535,-1.1263680216061616,-1.145080863205166,-1.812768308494963,-3.2211129013764612,19.89180512824282,0.7930526733398438,0.04681420510776846,1.143881797790531,0.3115500107846785,1.9762135847963833,0.7277159042876029,1.5600476912934589,-2.157250823974614,93.24754795484955,38.69572121104795,0.41616589350292665,7,-1.015860557556156,-1.015860557556156,-1.7692594528198278,-3.1457700729370153,-0.2492446899414098,4,-0.005115798330195598,-1.500005261108802,27.41691780090332,-1.225351411336233,26.684289932250977,1.3305756491758254,26.15558815002441,-0.005115798330195598
7235,2012-07-30,28.27039337158203,28.466766357421875,27.96827888488769,28.00604248046875,32957405.0,0.007808327345817823,-1.9333310885888009,0.5223887347726377,65.47434178435174,51.66402854120728,-1.237551006943768,-1.3268542475438991,-1.9728894921294966,-3.396080585391836,18.728846118112624,0.49848747253418324,0.13281301627678133,1.2960730552673354,0.26414196567468196,2.328004144859989,0.7801075104710087,1.8120386000636621,-2.2836505340576174,92.46382922033908,34.72934413415328,0.5159655447963262,7,-1.106496810913086,-1.106496810913086,-1.9297590255737305,-3.364804267883301,-0.3776435852050781,0,-0.014961312464292553,-1.4931608260974658,28.051359176635746,-1.500005261108802,27.41691780090332,-1.225351411336233,26.684289932250977,-0.014961312464292553
7236,2012-07-31,28.640483856201172,28.78398895263672,28.17220497131348,28.17220497131348,48580605.0,0.013091097805209895,-1.6129044083205615,1.7714291898755963,69.73294446746625,52.41731324728133,-1.5186996429187403,-1.680805552645424,-2.2875608772020755,-3.7209522858987683,17.01767516398491,0.6117839813232386,0.19418366716789137,1.6012088775634759,0.33503631070130524,2.8673814444256465,0.9681225941323888,2.234295160994563,-2.5049396074829104,94.37867965691402,32.20917148711085,0.6330862834310861,7,-1.3179759979248047,-1.3179759979248047,-2.299849510192871,-3.614048957824707,-0.3625373840332031,1,-0.033755304890255355,-1.9333310885888009,28.27039337158203,-1.4931608260974658,28.051359176635746,-1.500005261108802,27.41691780090332,-0.033755304890255355
7237,2012-08-01,28.42900276184082,28.91238784790039,28.42900276184082,28.8066463470459,37076766.0,-0.007383991674936863,-1.560006868895017,-0.8064501676082386,70.88988344633196,54.62399463815082,-1.2689790205064853,-1.445900401085403,-2.021245063015364,-3.467193855382515,15.256721725245164,0.4833850860595703,0.24098114576820961,1.3277942657470696,-0.08246710266947943,2.7380556341636186,0.6226635815387951,2.032924949955344,-2.081582936809081,73.87749169991686,6.155460685022277,0.7051306842082745,8,-1.0422954559326172,-1.0422954559326172,-2.031722068786621,-3.315709114074707,-0.2567977905273402,2,-0.021785328868160536,-1.6129044083205615,28.640483856201172,-1.9333310885888009,28.27039337158203,-1.4931608260974658,28.051359176635746,-0.021785328868160536
7238,2012-08-02,28.353473663330078,28.519636154174805,28.19486427307129,28.33836936950684,32646662.0,-0.002656762150381242,-1.149992108336753,-0.039996161499834024,67.51998545410464,57.04980876510808,-1.061125594069427,-1.3334487455281803,-1.888436921408136,-3.352532957997269,14.012975848406429,0.3247718811035156,0.2519705142689048,1.185422325134276,-0.3307105215134669,2.7015551717820188,0.4273559018104045,1.9434887484581473,-1.749557036011474,59.782492334803806,-7.9641046504422945,0.7580664233238721,8,-0.966766357421875,-0.966766357421875,-1.946751594543457,-3.240180015563965,-0.09063339233398793,3,-0.02264253346667222,-1.560006868895017,28.42900276184082,-1.6129044083205615,28.640483856201172,-1.9333310885888009,28.27039337158203,-0.02264253346667222
7239,2012-08-03,28.383686065673828,28.70090675354004,28.30060386657715,28.602718353271484,32162608.0,0.0010655626433111465,-1.0784337027243829,-14.50132592499394,67.3633379157352,60.16541647323865,-0.916580235072324,-1.3031768447628025,-1.8554554303983046,-3.345331971287024,14.424288009230496,0.4003028869628906,0.23827909698373517,1.1348190307617188,-0.4615735979243283,2.731211659447766,0.33662271641869523,1.9330153451047423,-1.5489223162970447,43.999919189470596,-22.335254595077352,0.7981963143430229,8,-0.996978759765625,-0.996978759765625,-1.976963996887207,-3.270392417907715,0.030210494995117188,4,-0.02501332887491936,-1.149992108336753,28.353473663330078,-1.560006868895017,28.42900276184082,-1.6129044083205615,28.640483856201172,-0.02501332887491936
7240,2012-08-06,28.40634346008301,28.67824745178223,28.37613296508789,28.383686065673828,21663950.0,0.0007982541223419126,-15.000303045608552,-0.10344317113102043,65.29913275459413,63.599063124027374,-0.7545442328952099,-1.2676947072837272,-1.8201703787103796,-3.3278936311471377,14.788733436223666,0.3021144866943395,0.3134208844806885,1.0793042182922399,-0.5850561792388831,2.743664615823363,0.24712401952667662,1.9114844170578031,-1.3638173008538672,31.6325189592574,-29.962772900537654,0.8321801987655615,8,-0.8345909118652379,-1.0196361541748082,-2.003397941589359,-3.2552862167358434,0.08308219909667969,0,-0.021270916978024523,-1.0784337027243829,28.383686065673828,-1.149992108336753,28.353473663330078,-1.560006868895017,28.42900276184082,-0.021270916978024523
7241,2012-08-07,28.27794647216797,28.549848556518555,28.25528717041016,28.48942565917969,28822818.0,-0.004520011105810462,-1.294111530348531,-9.333782304906514,61.06195283576723,65.33114261129373,-0.3279143031875904,-1.0754665065319173,-1.6353457624999166,-3.1620318383049124,14.740114698590812,0.2945613861083949,0.4286397725297917,0.8753785133361802,-0.8188755113289652,2.5696325380013256,0.02825150100360574,1.7225055256687547,-1.0484341440716989,11.579020120205536,-43.29289023266762,0.8471270123325728,8,-0.2907857894897461,-0.8912391662597656,-1.8561186790466309,-3.126889228820801,0.5362529754638707,1,-0.013621805464910208,-15.000303045608552,28.40634346008301,-1.0784337027243829,28.383686065673828,-1.149992108336753,28.353473663330078,-0.013621805464910208
7242,2012-08-08,28.27039337158203,28.3308162689209,27.96827888488769,28.19486427307129,29719563.0,-0.0002671021601010626,2.692298726652911,-0.3571467224647294,69.69699597834642,66.65101138930756,-0.08013937318900588,-0.9895654662085036,-1.5763766079010075,-3.116074496202213,15.134000908088144,0.3625373840332067,0.5726958602617174,0.7858767509460449,-0.9098764363830192,2.481629938275109,-0.06199984271848891,1.6337533446105788,-0.8725934915053486,41.23709998229693,-14.024381936401191,0.8478765936645322,8,-0.05286979675292969,-0.8836860656738281,-1.7050604820251465,-3.043807029724121,-0.12839889526367188,2,0.00026717352272598305,-1.294111530348531,28.27794647216797,-15.000303045608552,28.40634346008301,-1.0784337027243829,28.383686065673828,0.00026717352272598305
7243,2012-08-09,28.11933517456055,28.24018096923828,27.983383178710934,28.18731117248535,28015443.0,-0.0053433355183988285,1.9565312867134812,-0.8999974746836571,69.55643806323506,67.39944585554807,0.20231004422915788,-0.7358490244236364,-1.3721626775426117,-2.9278241751476592,16.431509581682025,0.2870101928710973,0.798943740159352,0.5456947326660178,-1.0820912703556296,2.173480735687665,-0.2681982688448059,1.3595877341768414,-0.5700764977014963,20.618419819426656,-37.79958776770975,0.8138930015108233,8,0.32099819183349254,-0.7326278686523473,-1.5162377357482946,-2.8851957321167028,0.2794570922851527,3,0.001880193696782717,2.692298726652911,28.27039337158203,-1.294111530348531,28.27794647216797,-15.000303045608552,28.40634346008301,0.001880193696782717
7244,2012-08-10,28.315710067749023,28.32326316833496,27.975830078125,28.08157157897949,21964498.0,0.0069836250384089915,1.7878875998653156,-3.44442885602874,70.56530435129332,67.96510836298602,0.052944430089315375,-0.8484242104793793,-1.520039118555168,-3.087175811905631,17.43620913066897,0.34743309020996094,0.966167792960114,0.6612539291381836,-0.9441156936402066,2.266623551916574,-0.14143088225101152,1.4639387405273787,-0.6301384737858342,48.93613591669623,-11.603571674405302,0.8026848113891949,8,0.12462329864501953,-0.9290027618408203,-1.7126126289367676,-3.081570625305176,0.12839889526366832,4,-0.0018671541920168844,1.9565312867134812,28.11933517456055,2.692298726652911,28.27039337158203,-1.294111530348531,28.27794647216797,-0.0018671541920168844
7245,2012-08-13,28.24018096923828,28.3308162689209,28.18731117248535,28.25528717041016,17367570.0,-0.002667392000060387,-1.3750118374948703,-0.06451823128809787,80.80356161433846,69.19517693486071,0.1382786897850039,-0.6911441081000547,-1.3893151364847647,-2.9752897645229304,18.127831268216344,0.14350509643554688,1.0286154435290342,0.511329078674315,-1.0554434718495855,2.0781016291982155,-0.2720571965876353,1.2947153539362652,-0.43192774988137117,46.753140270899934,-18.13323268632513,0.7833862752619498,8,0.20015239715576172,-0.8534736633300781,-1.6219778060913086,-2.809666633605957,0.27945518493652344,0,0.0061513625433169405,1.7878875998653156,28.315710067749023,1.9565312867134812,28.11933517456055,2.692298726652911,28.27039337158203,0.0061513625433169405
7246,2012-08-14,28.134441375732425,28.33836936950684,28.074018478393555,28.27794647216797,26845027.0,-0.0037442958889334355,-1.0000000000000269,9.499747474745005,74.48979657573129,69.59516728257175,0.18404120963879933,-0.5273792783970386,-1.2345585243649353,-2.831871231462266,18.192648782282646,0.2643508911132848,1.0109504259556807,0.35158643722534677,-1.1915785638113228,1.8947514382620163,-0.419996063292988,1.1231689377436815,-0.21577469352116552,44.897801416247695,-18.922178026002825,0.7715825005183353,8,0.20015144348144176,-0.7477340698242223,-1.501132488250736,-2.48111724853516,0.5211467742919851,1,0.01261742782472508,-1.3750118374948703,28.24018096923828,1.7878875998653156,28.315710067749023,1.9565312867134812,28.11933517456055,0.01261742782472508
7247,2012-08-15,28.021148681640625,28.149547576904297,27.92296028137207,28.02870178222656,27865301.0,-0.004026832897756516,-1.222207673170093,0.052632978016404416,62.903248142865166,69.0821964702118,0.26082411481838363,-0.3794072243693485,-1.0703633145542994,-2.6788844980515094,17.688403222983997,0.22658729553222656,0.9550779624061896,0.20392818450927663,-1.3277031419411252,1.7355595109596784,-0.5618874787159243,0.9697438477344775,0.8912391662597656,23.63655564432425,-34.85587355469677,0.7658156632252009,8,0.2907848358154297,-0.6344413757324219,-1.3651814460754395,-2.3451662063598633,0.7401809692382812,2,0.02830186495926279,-1.0000000000000269,28.134441375732425,-1.3750118374948703,28.24018096923828,1.7878875998653156,28.315710067749023,0.02830186495926279
7248,2012-08-16,28.126888275146484,28.18731117248535,27.66616249084473,28.00604248046875,30598170.0,0.0037735638430533847,3.312509864579029,-15.999494949502475,52.083344293965105,67.38441940112624,0.1336142845256134,-0.40101249175138065,-1.1350965720353372,-2.7471683485388496,17.839615998061554,0.5211486816406214,0.8377834880755834,0.24320249557495188,-1.2157718406646367,1.7021768318145405,-0.4862846725448442,0.972689663694748,0.7657110214233391,68.53928439690098,13.846512599079553,0.7294871681197949,8,0.04531669616699574,-0.7401809692382812,-1.4520387649536133,-2.1978845596313477,0.7628402709960902,3,0.0005370733166107922,-1.222207673170093,28.021148681640625,-1.0000000000000269,28.134441375732425,-1.3750118374948703,28.24018096923828,0.0005370733166107922
7249,2012-08-17,28.074018478393555,28.149547576904297,27.99848937988281,28.021148681640625,23599638.0,-0.0018796887958504316,-2.0769051457874523,0.4374980270841883,44.036684494580385,65.0219251500136,0.15414867298842339,-0.2490805678673027,-1.0312497861120704,-2.654961024659709,18.195868798288682,0.15105819702148793,0.7231655546571503,0.11933574676513814,-1.221077581140431,1.4597490746707074,-0.5508709171876447,0.789542410717921,0.7695233459472668,60.67417643219878,10.314738358196735,0.6702066639527843,8,0.03398704528808594,-0.6873111724853516,-1.4274921417236328,-2.1374616622924805,0.6722049713134766,4,0.011568482392433577,3.312509864579029,28.126888275146484,-1.222207673170093,28.021148681640625,-1.0000000000000269,28.134441375732425,0.011568482392433577
7250,2012-08-20,27.862537384033203,27.975830078125,27.802114486694336,27.96827888488769,33479723.0,-0.007532982658792209,1.8750414318859794,-2.000036076337463,23.857832882106806,60.888134044051334,0.31332853588338594,0.05504583256600881,-0.7796941430122004,-2.401596042989496,18.942966054111377,0.27190399169921875,0.6304651534249395,-0.14916954040527486,-1.3595147121768782,1.0611756313663285,-0.7543421262910783,0.4560030454805286,0.933909266967774,29.213460829100285,-14.934334761886575,0.6051725858858019,8,0.13972854614258168,-0.475830078125,-1.2046818733215332,-1.925980567932129,0.8987922668457031,0,0.020872886448337624,-2.0769051457874523,28.074018478393555,3.312509864579029,28.126888275146484,-1.222207673170093,28.021148681640625,0.020872886448337624
7251,2012-08-21,27.63595199584961,27.862537384033203,27.62084579467773,27.83987808227539,32967600.0,-0.00813225963811326,-1.0645182312880515,1.928534064467317,23.618078336072287,55.76825430602088,0.4908927217191952,0.41974327593555927,-0.515814882756608,-2.1322101756825234,19.37176531864045,0.2416915893554723,0.5253643023125534,-0.44977312088012766,-1.3136547308575217,0.4141084890972664,-0.8817139258688229,-0.017832315891432415,1.1152832887451183,2.666747477196889,-36.16224897118332,0.43194080498869636,8,0.3436555862426758,-0.24924468994140625,-0.9780964851379395,-1.6993951797485352,1.0574016571044922,1,0.03197588990087641,1.8750414318859794,27.862537384033203,-2.0769051457874523,28.074018478393555,3.312509864579029,28.126888275146484,0.03197588990087641
7252,2012-08-22,27.6132926940918,27.74169158935547,27.53021049499512,27.598186492919922,28702599.0,-0.0008199211578169274,-1.799994949367493,-0.07407684537395584,24.479150225701616,50.759666768517164,0.45878633099456323,0.543431695239672,-0.4648522013525671,-2.0666888111240276,19.893328115275345,0.211481094360348,0.4284423730394451,-0.5188825607299776,-1.1277475673499957,0.08998244589004045,-0.8233150640399884,-0.2144500574199668,1.070119221107909,12.643754898261367,-22.562568365631595,0.30443250331000926,8,0.3209972381591797,-0.2265853881835973,-0.9422202110290563,-1.6767358779907262,0.8610267639160085,2,0.037746148837788596,-1.0645182312880515,27.63595199584961,1.8750414318859794,27.862537384033203,-2.0769051457874523,28.074018478393555,0.037746148837788596
7253,2012-08-23,27.6132926940918,27.719032287597656,27.515106201171875,27.62084579467773,27732504.0,0.0,1.0,-0.499999999999412,22.87227183339249,45.460440933194846,0.4240485983041502,0.5891014743603655,-0.435965267330797,-2.026044775854576,20.549171984533285,0.20392608642578125,0.36033621876950406,-0.5287013053894007,-1.0937577187575727,0.03635510797877117,-0.8112295120734885,-0.246173098705313,0.9778631074915403,15.476054474942687,-17.848850228985597,0.2825282066840865,8,0.31344509124755504,-0.2265853881835973,-0.9006791114807164,-1.6767358779907262,0.8987922668456996,3,0.04157551833841033,-1.799994949367493,27.6132926940918,-1.0645182312880515,27.63595199584961,1.8750414318859794,27.862537384033203,0.04157551833841033
7254,2012-08-24,27.907854080200195,27.975830078125,27.53021049499512,27.53776359558105,30732291.0,0.010667376374546622,-1.313724907652262,-48.99848484853141,35.267843050601144,40.40091664833514,0.07325190225345324,0.29854432993845137,-0.7149089854847723,-2.2775954373689586,19.862688871810246,0.44561958312987926,0.26171226331572583,-0.2269646644592278,-0.8004486997390536,0.346519370820598,-0.5137066820991407,0.05977735318068511,0.5756967613419981,85.2458269854938,49.57089035948692,0.28674201763991286,8,0.018883705139160156,-0.5211467742919922,-1.1518115997314453,-1.971297264099121,0.6495475769042933,4,0.03518272895940755,1.0,27.6132926940918,-1.799994949367493,27.6132926940918,-1.0645182312880515,27.63595199584961,0.03518272895940755
7255,2012-08-27,27.847431182861328,27.938066482543945,27.756797790527344,27.81722068786621,29137665.0,-0.0021650857556165803,-1.4000151520890942,0.08163002360410984,36.74413360050918,36.20695409553268,0.08057807514820325,0.34325407064884317,-0.6397354680890572,-2.1757649085357187,18.7831422711777,0.18126869201660156,0.16809699836322167,-0.26623945236206126,-0.8497794639755156,0.3173005592513931,-0.5580094581687902,0.025530553444667703,0.5392751946438352,72.13105252699211,32.02808852887031,0.29177000580672735,8,0.0037775039672851562,-0.460723876953125,-1.0913887023925781,-1.8202400207519531,0.9818744659423828,0,0.03227558983605161,-1.313724907652262,27.907854080200195,1.0,27.6132926940918,-1.799994949367493,27.6132926940918,0.03227558983605161
7256,2012-08-28,27.673715591430664,27.945619583129886,27.63595199584961,27.74169158935547,26878656.0,-0.006238119067067727,-3.3158286481385986,-2.250078919123682,33.33329781532254,32.92140405913906,0.2034632046334508,0.46465111054368435,-0.45103581252261904,-1.95363377476815,17.344051754789422,0.309667587280277,0.041156085096762496,-0.39161663055419993,-0.9510827701352405,0.1678495090268406,-0.6713497003447202,-0.11188356076367967,0.625830768441169,34.42612770749155,-5.304797673111672,0.2797330697905211,8,0.17749309539794922,-0.28700828552246094,-0.9176731109619141,-1.646524429321289,1.2839889526367223,1,0.0393013383351033,-1.4000151520890942,27.847431182861328,-1.313724907652262,27.907854080200195,1.0,27.6132926940918,0.0393013383351033
7257,2012-08-29,27.809667587280273,27.983383178710934,27.68882179260254,27.68882179260254,21085627.0,0.004912675907231989,-3.8749960541683177,-1.7777715424114033,41.276592543717626,31.720653864667117,0.03839556783945852,0.2950483349430044,-0.5662192140297506,-2.0362702273176474,15.6321970319209,0.3096675872802699,-0.11564827218129636,-0.2246978759765632,-0.7677284668200812,0.3183327148669548,-0.496213171398324,0.04681741944519757,0.41143475672156526,62.903238945550996,19.897354483306913,0.27151529542175984,8,0.0226593017578125,-0.2379150390625,-1.2084589004516602,-1.6956186294555664,0.785497665405277,2,0.031776218212619556,-3.3158286481385986,27.673715591430664,-1.4000151520890942,27.847431182861328,-1.313724907652262,27.907854080200195,0.031776218212619556
7258,2012-08-30,27.71147918701172,27.82477378845215,27.62084579467773,27.719032287597656,20909402.0,-0.00353072901574214,-1.1600266677441076,-0.06250197291581173,31.98194047728731,30.381237862745664,0.07985943024808151,0.36119258750622407,-0.44651405770801844,-1.878645481811354,14.449889739150212,0.20392799377441762,-0.23549082987217673,-0.29078655242919993,-0.8302810948070842,0.24870798994868437,-0.5605338236181403,-0.021039281240259555,0.4390235427071225,39.99991582243569,-2.162645632961393,0.2697472711889417,8,0.0377655029296875,0.2756814956665039,-1.1102705001831055,-1.5558891296386719,0.732629776000973,3,0.02752795207531289,-3.8749960541683177,27.809667587280273,-3.3158286481385986,27.673715591430664,-1.4000151520890942,27.847431182861328,0.02752795207531289
7259,2012-08-31,27.673715591430664,27.92296028137207,27.6132926940918,27.87009048461914,26671715.0,-0.0013627419643031935,1.050001578332626,25.999242424242425,32.71887470280792,31.36579806504579,0.061316679817178255,0.3615780963076958,-0.37797634299165495,-1.7849208504948741,12.860515579490828,0.3096675872802699,-0.30103135590464447,-0.2930516242980943,-0.8201627274858119,0.2340594788896233,-0.5566071758919549,-0.02949607270423371,0.4132474854334802,16.326520094415798,-24.212090978317335,0.26355555159385885,8,0.07552909851074219,0.5400314331054688,-0.9856491088867188,-1.435044288635254,0.3776435852050817,4,0.030294788812762263,-1.1600266677441076,27.71147918701172,-3.8749960541683177,27.809667587280273,-3.3158286481385986,27.673715591430664,0.030294788812762263
7260,2012-09-04,27.802114486694336,27.885196685791016,27.598186492919922,27.628398895263672,31543241.0,0.0046397418098576,-1.4516076476290558,-0.884612022494828,39.999977042447235,33.186009032420785,-0.08555117729363104,0.19562044724101924,-0.4768834417399219,-1.8607472546834032,11.20031683873881,0.28701019287109375,-0.3427851285163257,-0.1344412803649888,-0.6233493355907029,0.3544667748607253,-0.3788953079778459,0.11001274724786825,0.22766290260058142,52.941263852164845,12.4189421413922,0.24445402761285653,9,-0.05286979675292969,0.4116325378417969,-0.7666158676147461,-1.2046823501586914,0.08308219909667969,1,0.027166536947095254,1.050001578332626,27.673715591430664,-1.1600266677441076,27.71147918701172,-3.8749960541683177,27.809667587280273,0.027166536947095254
7261,2012-09-05,27.892749786376953,27.96072578430176,27.719032287597656,27.779455184936523,30194879.0,0.003260014619607121,-1.0645177057113135,0.6521844153847843,46.08294716360173,35.58643091440969,-0.15190319411344788,0.07868158568079053,-0.5310089645796694,-1.8941313745405353,9.673621354171443,0.24169349670410512,-0.3649018664716195,-0.024546146392822266,-0.48643020265269854,0.437337909867054,-0.2554881745227604,0.20639588173711587,0.08556048410565964,76.47087950721522,32.41585741815169,0.23094202812993747,9,-0.14350509643554688,0.3209972381591797,-0.7288532257080078,-1.1669197082519531,-0.50604248046875,2,0.03357703595377237,-1.4516076476290558,27.802114486694336,1.050001578332626,27.673715591430664,-1.1600266677441076,27.71147918701172,0.03357703595377237
7262,2012-09-06,28.27794647216797,28.353473663330078,28.02870178222656,28.08157157897949,32233310.0,0.013809921529470248,-1.149992108336726,1.7333120086197051,53.937025879639314,39.03807025288155,-0.483778277516727,-0.32245253660634887,-0.875197590658388,-2.2200999351922874,9.10870823852821,0.460723876953125,-0.32628656834508973,0.3602728843688965,-0.10283750251404555,0.8233832712518385,0.12871769092742724,0.5918280778103657,-0.7628402709960938,90.00020202632403,47.01638868325722,0.23155519344147016,9,-0.3361043930053711,-0.06419944763183594,-0.9554386138916016,-1.3935050964355469,-1.3670711517333984,3,0.02403845245864855,-1.0645177057113135,27.892749786376953,-1.4516076476290558,27.802114486694336,1.050001578332626,27.673715591430664,0.02403845245864855
7263,2012-09-07,28.17220497131348,28.29305076599121,27.877643585205078,28.29305076599121,27554558.0,-0.003739362791373879,5.874996054168377,-0.6153831211087832,52.49039698896027,40.95168735714368,-0.3245471412501715,-0.22403338503682946,-0.7339444952220724,-2.058520645328759,8.349704111509936,0.4154071807861328,-0.2692189927731867,0.2518878936767628,-0.21664114006557966,0.7204169274191052,0.017623376805591562,0.486152410547934,-0.6403314208984412,76.00003030394907,33.797625478515116,0.23426451687117042,9,-0.19637489318848012,-0.06419849395752308,-0.785497665405277,-1.2235641479492223,-1.5785484313964915,4,0.015013389324788573,-1.149992108336726,28.27794647216797,-1.0645177057113135,27.892749786376953,-1.4516076476290558,27.802114486694336,0.015013389324788573
7264,2012-09-10,28.26284027099609,28.42900276184082,28.11178207397461,28.18731117248535,24202455.0,0.0032171887069152305,-1.799986531646422,-0.6250039458316125,60.81632947559815,43.62637578770912,-0.40178405851084875,-0.33606275581682254,-0.7921525788172268,-2.0905358800785443,7.529363730501171,0.31722068786621094,-0.20698227924258106,0.34516668319701793,-0.11448173485209523,0.8048151012461311,0.11534247417246135,0.5749908922215745,-0.7145347183227493,80.0000918301047,34.661160699941384,0.22982420902455683,9,-0.2492456436157191,-0.15483379364013317,-0.8761329650878871,-1.3141994476318324,-1.525680541992184,0,0.00641367570557394,5.874996054168377,28.17220497131348,-1.149992108336726,28.27794647216797,-1.0645177057113135,27.892749786376953,0.00641367570557394
7265,2012-09-11,28.413896560668945,28.549848556518555,28.27794647216797,28.27794647216797,24853731.0,0.005344696011599037,-3.0000280595423487,1.7999696962045342,71.91483096973603,47.91321280486617,-0.5185702336460665,-0.49902257011285656,-0.9149320007425423,-2.181377995905862,6.75606194646213,0.2870082855224645,-0.1337717479251701,0.48753719329834055,-0.0032798583522613,0.9783542449489424,0.24212866747303963,0.7329457191236415,-0.8303631196289061,83.63633441769383,31.540608064574883,0.24540852582530165,9,-0.33987903594970703,-0.31721973419189453,-1.0271892547607422,-1.4652557373046875,-1.4350452423095739,1,-0.01275915759245183,-1.799986531646422,28.26284027099609,5.874996054168377,28.17220497131348,-1.149992108336726,28.27794647216797,-0.01275915759245183
7266,2012-09-12,28.48942565917969,28.78398895263672,28.32326316833496,28.43655586242676,31127770.0,0.0026581746135900808,-2.297314268163585,0.38889122718408464,73.96691196420306,51.54547051825344,-0.5210126134944986,-0.5761321465718083,-0.9738719981708961,-2.197089573216889,6.431635154887272,0.4607257843017578,-0.09313512043436134,0.5453170776367209,0.00015145700769991777,1.0904826982657418,0.2727342673222104,0.8178998879512314,-0.8479133112109416,67.49988425584968,9.983567621241406,0.27258281031451026,9,-0.29833793640137074,-0.3398780822753942,-1.0101957321167028,-1.5407848358154332,-1.2839870452880895,2,-0.021208885732450167,-3.0000280595423487,28.413896560668945,-1.799986531646422,28.26284027099609,5.874996054168377,28.17220497131348,-0.021208885732450167
7267,2012-09-13,28.81419944763184,28.859516143798828,28.421449661254886,28.466766357421875,35081101.0,0.01139980118719941,-1.0000000000000162,6.571485262816186,77.89471072608015,56.646889434785976,-0.7691979142007028,-0.8837569289778102,-1.2730709521788377,-2.4565350717991983,6.54098837080095,0.43806648254394176,-0.04041252293121289,0.8304383277893095,0.16057536561266872,1.5003012899659502,0.4955068467009873,1.1653698088776316,-1.081288971289652,95.38466619009174,31.205909934989776,0.3349314810883211,9,-0.5853481292724645,-0.6268882751464879,-1.1272654533386266,-1.759818077087406,-2.1374626159668004,3,-0.04954127371534378,-2.297314268163585,28.48942565917969,-3.0000280595423487,28.413896560668945,-1.799986531646422,28.26284027099609,-0.04954127371534378
7268,2012-09-14,28.14199447631836,28.610271453857425,27.983383178710934,28.50453186035156,54434009.0,-0.023328948372665193,1.1842166472835995,-1.0434739644807784,54.62688862404368,59.08111320381218,-0.032969240485741125,-0.2217304475552666,-0.5769746997033351,-1.7356337924368184,6.806390633648629,0.8308162689209055,0.02446446393597057,0.15747804641723562,-0.5130981152930261,0.8280542081274973,-0.177810034437897,0.49276612727236824,-0.29642343323050824,18.10356463319622,-41.617112126329154,0.3352880808551311,9,0.08685684204101562,0.04531669616699219,-0.33987903594970703,-1.0271902084350586,-1.510574340820309,4,-0.04374669168952405,-1.0000000000000162,28.81419944763184,-2.297314268163585,28.48942565917969,-3.0000280595423487,28.413896560668945,-0.04374669168952405
7269,2012-09-17,28.398792266845703,28.43655586242676,28.02870178222656,28.051359176635746,38289418.0,0.00912507429931586,-1.0769256919184302,-0.9583372791649564,60.11082057029012,61.31565137357251,-0.19679358019563153,-0.47742741373591,-0.7983694791952445,-1.9419888367145965,7.086135564567275,0.4078540802002024,0.07242495725314413,0.39803714752197195,-0.2969499856895226,1.0930242807334665,0.05054358091622291,0.745530714127721,-0.45182671368675287,47.4139319815566,-10.293384795581673,0.3474935666057481,9,-0.10951805114746094,-0.21148109436035156,-0.4852719306945801,-1.2160120010375977,-1.9637470245361328,0,-0.06356382024865648,1.1842166472835995,28.14199447631836,-1.0000000000000162,28.81419944763184,-2.297314268163585,28.48942565917969,-0.06356382024865648
7270,2012-09-18,28.44410896301269,28.50453186035156,28.11933517456055,28.33836936950684,30499267.0,0.0015957261752956864,2.400013468466996,0.3043452005160267,64.8255762736749,63.39816571913618,-0.15809146666869012,-0.5027147064080815,-0.8094614865925038,-1.9445289970635393,7.54228696930536,0.3851966857910085,0.15268246015071796,0.4142752647399881,-0.3046173062704227,1.133167835750399,0.05482897923478447,0.7737215502451917,-0.4607257843017578,52.58628571926152,-7.732749036258376,0.35944628550520524,9,-0.07552909851073863,-0.2567977905273402,-0.5305886268615687,-1.2613286972045863,-2.2280979156494105,1,-0.06001064178977855,-1.0769256919184302,28.398792266845703,1.1842166472835995,28.14199447631836,-1.0000000000000162,28.81419944763184,-0.06001064178977855
7271,2012-09-19,28.519636154174805,28.67069435119629,28.33836936950684,28.361026763916016,27928324.0,0.0026552841314286812,-2.2592994434832194,1.5000000000001008,63.98806481676337,64.51494782326108,-0.15124871931147865,-0.5361317980334981,-0.8467458778528076,-1.979179932319024,7.758177162983573,0.3323249816894496,0.2426537010176304,0.44561824798584126,-0.2799377677451709,1.1711742637168534,0.08284024012033697,0.8083962558513456,-0.49093437194824574,61.20680271516476,1.1644763717648274,0.36277800786550524,9,-0.15105628967285156,-0.3323249816894531,-0.6061158180236816,-1.3066444396972656,-2.462234497070316,2,-0.05402540297099434,2.400013468466996,28.44410896301269,-1.0769256919184302,28.398792266845703,1.1842166472835995,28.14199447631836,-0.05402540297099434
7272,2012-09-20,28.65558815002441,28.78398895263672,28.398792266845703,28.48942565917969,30787766.0,0.004766961090059585,-1.2174106383095529,1.0476207655398375,68.32844683367406,66.27473113934039,-0.254793011618915,-0.6218779155806047,-0.9377040063256281,-2.075944478379288,7.88076008870685,0.3851966857910156,0.3194339730399598,0.5294554710388155,-0.20642023548636956,1.2653311775640006,0.16151761777622298,0.8973933243014081,-0.5438049316406257,83.96204389300209,20.50111629549857,0.36793785326259243,9,-0.2341384887695277,-0.46827697753905895,-0.7949380874633754,-1.4425964355468714,-2.5,3,-0.050606168979699495,-2.2592994434832194,28.519636154174805,2.400013468466996,28.44410896301269,-1.0769256919184302,28.398792266845703,-0.050606168979699495
7273,2012-09-21,28.761329650878906,29.138973236083984,28.73111724853516,28.73111724853516,47788191.0,0.003690083075625461,-25.99924242424854,0.1818244429904475,70.57142382999785,67.35863051205148,-0.2996950990188836,-0.6716366251041137,-0.9867991915242342,-2.1432948007960917,8.242419763563749,0.48338508605957387,0.38644263005521395,0.5777951240539565,-0.16867134696592245,1.3242615950738355,0.20456188854401702,0.951028359563896,-0.5747731399536171,65.98637352216633,-3.2947714578223497,0.37323323550993953,9,-0.2001514434814453,-0.43428993225097656,-0.9120092391967773,-1.5219030380249023,-2.6359519958496094,4,-0.07247901416651525,-1.2174106383095529,28.65558815002441,-2.2592994434832194,28.519636154174805,2.400013468466996,28.44410896301269,-0.07247901416651525
7274,2012-09-24,28.889728546142575,29.07099723815918,28.86706924438477,28.927492141723636,26647089.0,0.004464289266951305,-3.909065864689606,-1.249936868687251,70.57142382999783,67.20936305208055,-0.36857828204679066,-0.7617601587751999,-1.0675792920152638,-2.231924926523188,9.306486261634797,0.30966758728027344,0.4154778766710905,0.6571002960205057,-0.14043067346499072,1.454631265506002,0.2583348112777557,1.0558657807632557,-0.5888820281982419,75.55557218322988,4.033732907472057,0.3987654847427483,9,-0.32855033874511363,-0.5626888275146449,-1.1102724075317347,-1.6125373840331996,-2.386707305908203,0,-0.0781699422006531,-25.99924242424854,28.761329650878906,-1.2174106383095529,28.65558815002441,-2.2592994434832194,28.519636154174805,-0.0781699422006531
7275,2012-09-25,28.74622344970703,29.13142013549805,28.73111724853516,28.957704544067386,23426459.0,-0.004967339731362874,-2.3124837235730986,5.6001313197626645,65.82630556604832,66.30485123006336,-0.1933030367353048,-0.5770531248346842,-0.8788455585087789,-2.049925975190824,10.263438132617534,0.4003028869628906,0.4560748777727781,0.4686555862426758,-0.3387152209011681,1.2760263933865197,0.0649701826707556,0.872340989814596,-0.3448017255859419,50.943306325000314,-19.128294929801577,0.4036854035719214,9,-0.1850452423095703,-0.41918373107910156,-0.9988670349121094,-1.4312677383422852,-2.3640480041503906,1,-0.0803993683358436,-3.909065864689606,28.889728546142575,-25.99924242424854,28.761329650878906,-1.2174106383095529,28.65558815002441,-0.0803993683358436
7276,2012-09-26,28.761329650878906,28.9879150390625,28.70090675354004,28.761329650878906,32688104.0,0.0005255021132881676,-3.749992108336753,-0.0,60.38958909321084,64.3598377153001,-0.18526627977421128,-0.5338721078246138,-0.8573546136982557,-2.0230447367807898,10.92950697434689,0.28700828552246094,0.47531192112116116,0.42938108444213796,-0.35285846420750744,1.2116206330917834,0.03826131011731704,0.8205008587669589,-0.2714017453222688,48.97956028324933,-17.804049597122074,0.39111977432482226,9,-0.2001514434814453,-0.43428993225097656,-1.066843032836914,-1.423715591430664,-2.454683303833008,2,-0.0884979461802401,-2.3124837235730986,28.74622344970703,-3.909065864689606,28.889728546142575,-25.99924242424854,28.761329650878906,-0.0884979461802401
7277,2012-09-27,28.6933536529541,28.919940948486328,28.625377655029297,28.79909324645996,37777427.0,-0.0023634511599406327,-1.4375138104106822,-100.0,61.38614686575916,65.11086640882405,-0.152245171262269,-0.4177145460589671,-0.7618259186467427,-1.9147386714217838,11.646082035708408,0.29456329345703125,0.4601715901707806,0.317220783233644,-0.44024174552218653,1.0746833119894745,-0.06151048114427127,0.6959520476115593,-0.1255403077341839,13.235315963041089,-50.218612555675904,0.378731264377915,9,-0.10951614379882812,-0.3663139343261719,-1.0101962089538574,-1.3557395935058594,-2.409364700317383,3,-0.09186629167616422,-3.749992108336753,28.761329650878906,-2.3124837235730986,28.74622344970703,-3.909065864689606,28.889728546142575,-0.09186629167616422
7278,2012-09-28,28.47431945800781,28.67824745178223,28.398792266845703,28.632930755615234,79320708.0,-0.007633621276742719,1.2424163580152083,1.5000180381687986,54.37497336567858,64.4735500527561,0.1328582134477756,-0.14609012514166864,-0.4999284035265923,-1.6567210493109492,11.960109275868062,0.29456138610839844,0.42793251371700336,0.060044574737545986,-0.6303542216810278,0.7504433711561198,-0.28515482347173915,0.4052439729468311,0.6646537780761754,10.309079737989823,-48.94297029621974,0.34519939820928663,9,0.15483474731445668,-0.14727973937987926,-0.8138208389282191,-1.0876121520996058,-3.0664653778076136,4,-0.0814323696621766,-1.4375138104106822,28.6933536529541,-3.749992108336753,28.761329650878906,-2.3124837235730986,28.74622344970703,-0.0814323696621766
7279,2012-10-01,28.5120849609375,28.67824745178223,28.398792266845703,28.421449661254886,70860612.0,0.0013263004576944404,-3.1111438472439037,-0.5714302893287125,52.13116790104035,63.06306023357448,0.12611572995623277,-0.12419421011474796,-0.48888175454314364,-1.6521140103830874,12.584160911232717,0.279455184936527,0.3492156600080456,0.05589160919189595,-0.540604378800758,0.6523875971845499,-0.242356384804431,0.3541396031882229,0.6120846557617199,15.463879950430535,-39.022293330007656,0.29824799399632645,10,0.22658634185791016,-0.17749309539794922,-0.8553624153137207,-1.1253776550292969,-3.4365558624267543,0,-0.08370862071918173,1.2424163580152083,28.47431945800781,-1.4375138104106822,28.6933536529541,-3.749992108336753,28.761329650878906,-0.08370862071918173
7280,2012-10-02,28.55740165710449,28.77643585205078,28.45921516418457,28.64803504943848,27154578.0,0.0015893855615636276,-1.2105480016481251,-0.9999789557862242,51.49501856240939,61.6749439830907,0.11014227364931628,-0.11597134765333195,-0.4860446573648822,-1.6582236014534502,13.295431919833337,0.31722068786621094,0.38139504260636414,0.06344394683837606,-0.44830979254297176,0.5751976862197239,-0.19243292285229785,0.31932081652905,0.5522604125976613,26.92297730436693,-24.846442497412674,0.25587686969067314,10,0.21148109436035512,-0.1888217926025355,-0.9006791114807093,-1.1706943511962855,-3.225074768066399,1,-0.07193863228656272,-3.1111438472439037,28.5120849609375,1.2424163580152083,28.47431945800781,-1.4375138104106822,28.6933536529541,-0.07193863228656272
7281,2012-10-03,28.82930564880371,28.950151443481445,28.451662063598636,28.61782455444336,28562520.0,0.00952131412248347,1.1999974746730597,-2.3333684077610863,50.34014598790928,59.67624388911683,-0.12652062650655083,-0.33108845175296153,-0.6873808145195284,-1.8944888267018634,14.442603009779297,0.49848937988280895,0.3844739119497014,0.2885201454162605,-0.15896096959204442,0.7360012604245654,0.06477958791210625,0.5122607029204147,0.26613902484130847,78.08220125851435,30.514959896218272,0.22374055750415284,10,-0.06042289733886719,-0.4607257843017578,-1.2103476524353027,-1.4425983428955078,-3.2477340698242223,2,-0.08488342497935308,-1.2105480016481251,28.55740165710449,-3.1111438472439037,28.5120849609375,1.2424163580152083,28.47431945800781,-0.08488342497935308
7282,2012-10-04,28.957704544067386,29.02568054199219,28.86706924438477,28.950151443481445,26907255.0,0.0044537630155863095,1.210531912065602,0.03571525203605674,74.32427667089456,60.09322753810535,-0.23194948062964826,-0.42788852109926623,-0.7593091593185868,-1.9854169319793975,14.710698858323079,0.19637489318848012,0.3757275154772586,0.38293113708496307,-0.08335779134922916,0.8492200655191553,0.14978667286786518,0.616075601302061,0.12380708144164743,89.15660084583327,36.29834573958761,0.2331444642170966,10,-0.19259834289551137,-0.5891246795654332,-1.3387465476989782,-1.5709972381591832,-3.315710067749027,3,-0.09154932128640059,1.1999974746730597,28.82930564880371,-1.2105480016481251,28.55740165710449,-3.1111438472439037,28.5120849609375,-0.09154932128640059
7283,2012-10-05,28.59516525268555,28.919940948486328,28.5120849609375,28.851964950561523,27572035.0,-0.012519614281930713,1.0769152320132094,-33.99924242422596,55.508413819079976,58.41955975911448,0.11682616660033318,-0.03376874999198165,-0.3669661547172005,-1.584963822307131,15.04532348195162,0.44561958312988637,0.3574019567066564,-0.0007561683654735418,-0.42679797375173223,0.42528563702078515,-0.21377707105860466,0.21226473432765758,0.4726919856502185,31.325037271427657,-21.303924819995974,0.2130209026931299,10,0.16994094848632457,-0.2265853881835973,-0.8931255340576207,-1.2084579467773473,-3.0815696716308594,4,-0.08082402320902049,1.210531912065602,28.957704544067386,1.1999974746730597,28.82930564880371,-1.2105480016481251,28.55740165710449,-0.08082402320902049
7284,2012-10-08,28.44410896301269,28.610271453857425,28.32326316833496,28.48187255859375,19880257.0,-0.005282581455222424,-1.0540558987134678,0.14705467293539023,49.99999999999999,56.661081362886904,0.22129540036504025,0.1386739183379646,-0.2077000221175851,-1.394557627951535,15.001865691360514,0.2870082855224645,0.3098197544926258,-0.16087589263916513,-0.5641888174214635,0.24243703214313328,-0.36253235503031433,0.040780569751984075,0.6103669758932746,17.20427187734993,-33.966508079586795,0.20165646239114898,10,0.23036289215088246,-0.07552909851073863,-0.5759062767028773,-1.0574016571044886,-3.202417373657223,0,-0.10674459469835007,1.0769152320132094,28.59516525268555,1.210531912065602,28.957704544067386,1.1999974746730597,28.82930564880371,-0.10674459469835007
7285,2012-10-09,28.051359176635746,28.466766357421875,28.043806076049805,28.44410896301269,30961872.0,-0.013807772529899176,-1.0740667994799704,10.400222233444968,39.38361377096373,54.32708410485944,0.5644735310532347,0.5300464735160482,0.18180388243594692,-0.9655482540842577,14.910792916643844,0.4229602813720703,0.2323357169350615,-0.5354988098144489,-1.0025288969560755,-0.06846872267282222,-0.7690138533852604,-0.3019837662436373,0.9738682514473815,0.7692531833681727,-47.10244360705054,0.23351504357081296,10,0.48338413238525035,0.3172206878662074,-0.06986331939697621,-0.6646518707275426,-3.021148681640625,1,-0.1060850584596128,-1.0540558987134678,28.44410896301269,1.0769152320132094,28.59516525268555,1.210531912065602,28.957704544067386,-0.1060850584596128
7286,2012-10-10,27.885196685791016,28.05891227722168,27.83232688903809,28.01359558105469,26340318.0,-0.005923509438470531,1.0689679194677302,0.32692289013861653,32.77033973281068,51.14754997897628,0.6630094455044073,0.6836729143243971,0.33079179790177093,-0.7681863905327901,14.445096422792176,0.2265853881835902,0.13494531385902064,-0.6714498519897454,-1.2335206708532667,-0.1093790331262241,-0.9524852614215042,-0.3904144425579865,1.081145461170113,4.430354457125846,-37.270222237999526,0.2810354094317599,10,0.5438070297241246,0.5438060760498047,0.0962991714477539,-0.4984893798828125,-2.341390609741211,2,-0.09154928421407726,-1.0740667994799704,28.051359176635746,-1.0540558987134678,28.44410896301269,1.0769152320132094,28.59516525268555,-0.09154928421407726
7287,2012-10-11,27.386707305908203,28.021148681640625,27.386707305908203,27.95317268371582,38947843.0,-0.0178764878548201,-1.240000538736864,4.411762084434947,23.85061391541616,47.75595448450267,1.0690849558406228,1.1275446021762363,0.8127777205532354,-0.24071781318889052,14.098912923012175,0.6344413757324219,0.043194831765987374,-1.098564624786377,-1.8526656566749153,-0.34446359289783857,-1.4756151407306461,-0.7215141088421078,1.4889136204190834,0.0,-37.03287965667597,0.3770505159442692,10,0.8194866180419922,0.8761329650878906,0.5947885513305664,0.0,-1.9486408233642578,3,-0.06591284256137242,1.0689679194677302,27.885196685791016,-1.0740667994799704,28.051359176635746,-1.0540558987134678,28.44410896301269,-0.06591284256137242
7288,2012-10-12,26.91087532043457,27.39426040649414,26.737159729003906,27.379154205322266,49086241.0,-0.01737455986068759,1.6363577230795132,0.8266681481930429,16.751303522957244,43.82485844249344,1.452573458128203,1.587823736141658,1.2686716751325946,0.2627060153679821,15.452508677383769,0.6571006774902344,-0.046785432649176784,-1.512840652465819,-2.53741011756032,-0.4882711873713177,-2.0251253850130695,-1.0005559199185683,1.8158542438508078,9.274171376202824,-21.940456034116607,0.5122847325472498,10,0.9705448150634766,1.027191162109375,1.166919231414795,0.4758319854736328,-1.3444099426269567,4,-0.047151228973689174,-1.240000538736864,27.386707305908203,1.0689679194677302,27.885196685791016,-1.0740667994799704,28.051359176635746,-0.047151228973689174
7289,2012-10-15,26.59365653991699,26.75981903076172,26.3066463470459,26.737159729003906,61213022.0,-0.011787754086048041,3.8000040405264808,0.3064481310562042,15.82738387581459,39.86178792176069,1.6416859888963664,1.8581401007762537,1.5608812507623,0.6081229108127211,17.05968547705785,0.6042289733886719,-0.15168511254585226,-1.7398026466369672,-3.0514386587519873,-0.42816663452194703,-2.395620652694479,-1.0839846405794553,1.8943246441346133,13.28677071146316,-14.794818630126297,0.6558180060575105,10,1.0725069046020543,1.1291532516479528,1.4482617378234899,0.7930507659912145,-0.6419944763183523,0,-0.04061348078407834,1.6363577230795132,26.91087532043457,-1.240000538736864,27.386707305908203,1.0689679194677302,27.885196685791016,-0.04061348078407834
7290,2012-10-16,26.737159729003906,26.94108772277832,26.51812744140625,26.608760833740234,37465096.0,0.005396143583020319,-1.7317220394939454,-0.8947459361749981,19.12442074540283,36.39337400592663,1.355358610273342,1.665595688671175,1.3927903134610773,0.4905618538981642,18.393494691117752,0.4229602813720703,-0.22705305388286234,-1.5109519958496094,-3.002125513592638,-0.01977847810658062,-2.2565387547211238,-0.765365236978095,1.445434577866898,24.568952380123044,-0.8332790824787573,0.7455867588715137,10,0.9290037155151367,0.9856500625610352,1.3236408233642578,0.6495475769042969,-1.0800590515136719,1,-0.0559321990370647,3.8000040405264808,26.59365653991699,1.6363577230795132,26.91087532043457,-1.240000538736864,27.386707305908203,-0.0559321990370647
7291,2012-10-17,26.97885131835937,27.09969711303711,26.767372131347656,26.88821792602539,30005018.0,0.009039538672212855,1.0,0.7058736147835369,25.164104958652644,30.931132704566426,0.9203619668757561,1.372945445691375,1.132951759137292,0.27587818376415285,19.227604948479087,0.3625373840332031,-0.30072044585988067,-1.1922211647033727,-2.7803805265432153,0.39593819713646994,-1.986300845623294,-0.3981414837834514,0.9411102741359443,39.20700239071815,11.759052962667706,0.7940796809199206,10,0.6344423294067418,0.74395847320557,1.106495857238773,0.4078559875488317,-1.5861015319824183,2,-0.07222845777863718,-1.7317220394939454,26.737159729003906,3.8000040405264808,26.59365653991699,1.6363577230795132,26.91087532043457,-0.07222845777863718
7292,2012-10-18,27.2054386138916,27.62084579467773,27.05438041687012,27.07703971862793,35630164.0,0.008398700628815758,-5.521684709809359,1.4166842038806902,31.659411399820954,28.281243546870982,0.46832594208397893,1.0879246548714079,0.8907198079618865,0.07487564560869231,19.37525236416487,0.6419944763183594,-0.37905116326347965,-0.8931263923645005,-2.5200857718755287,0.7338329871465277,-1.7066060821200146,-0.07964670260898643,0.48865884424079553,68.39085714617468,37.17320253424231,0.8134796897555139,10,0.2530202865600586,0.5173711776733398,0.964879035949707,0.18126869201660156,-1.8126888275146484,3,-0.061077219206946975,1.0,26.97885131835937,-1.7317220394939454,26.737159729003906,3.8000040405264808,26.59365653991699,-0.061077219206946975
7293,2012-10-19,26.67673683166504,27.26586151123047,26.65407943725586,27.26586151123047,36516052.0,-0.019433679777417612,1.0769188431416352,-4.588237915564931,26.768635892414295,25.699980868250346,0.778106908479689,1.5309385369275148,1.4021806169717124,0.6275535359994677,18.974481470226294,0.6117820739746094,-0.49879295043780303,-1.3175985336303704,-3.030601248474639,0.3954041812138982,-2.1740998910525065,-0.4610971762082343,0.9441089630126918,28.16090702868869,-4.8409047337419295,0.8565013574221343,10,0.7099695205688477,1.0460729598999023,1.5313444137573242,0.7099704742431641,-1.0498485565185547,4,-0.04643260369277258,-5.521684709809359,27.2054386138916,1.0,26.97885131835937,-1.7317220394939454,26.737159729003906,-0.04643260369277258
7294,2012-10-22,26.63142013549805,26.72960662841797,26.472810745239254,26.616313934326172,27540259.0,-0.0016987346110937107,1.42856885169021,-0.025641772778933154,25.621421745934654,24.170848421024896,0.6026255749335654,1.4739646290095614,1.4230435661216525,0.6928465091061575,18.63840975771431,0.2567958831787145,-0.6955974194948169,-1.2499998092651339,-3.011524750390393,0.5115251318601253,-2.1307622798277635,-0.3692373387025043,0.9894256591796804,13.815727171080248,-19.130695129709927,0.8807624705626301,10,0.5513591766357386,1.091389656066891,1.5766611099243129,0.7552871704101527,-0.8534736633300817,0,-0.039988658219203166,1.0769188431416352,26.67673683166504,-5.521684709809359,27.2054386138916,1.0,26.97885131835937,-0.039988658219203166
7295,2012-10-23,26.43504524230957,26.79002952575684,26.36706924438477,26.44259834289551,31423948.0,-0.007373804783573079,-4.894707461655306,-0.5000000000001176,19.103306163478038,22.65228913554349,0.6097352853520306,1.5687443656342062,1.5946135367055305,0.9115146900697013,18.805521957750788,0.4229602813720703,-0.8496028955760337,-1.3308157920837402,-3.1555664169434294,0.49393483277594896,-2.243191104513585,-0.41844047965389564,1.0018126296997032,5.421699577083144,-20.914180626239556,0.9123753124298455,10,0.7288522720336914,1.287764549255371,1.8032474517822266,0.9516620635986328,-0.6495475769042969,1,-0.01828569515505407,1.42856885169021,26.63142013549805,1.0769188431416352,26.67673683166504,-5.521684709809359,27.2054386138916,-0.01828569515505407
7296,2012-10-24,26.21601104736328,26.419940948486328,24.924470901489254,26.042295455932614,47688229.0,-0.008285750712305306,4.142824346616916,-22.999242424232076,15.428557960149874,21.7165051405139,0.6337400996719218,1.673092798598546,1.7891950134676549,1.1487799103038014,19.603957303277483,1.510574340820316,-1.0021607800135968,-1.422584056854248,-3.3090059207133713,0.4638378070048752,-2.3657949887838114,-0.47937312492468465,1.062617211151121,47.89913113108595,28.290636409648485,0.9432109319295617,10,0.05664730072021129,0.8157110214233398,2.061934471130371,1.1706962585449219,-0.5966758728027308,2,-0.021319428377692073,-4.894707461655306,26.43504524230957,1.42856885169021,26.63142013549805,1.0769188431416352,26.67673683166504,-0.021319428377692073
7297,2012-10-25,26.05740165710449,26.39728164672852,25.84592056274414,26.389728546142575,29581735.0,-0.006050096255003856,2.1739123274133574,-1.913051593706385,16.265056269741848,21.66247766793441,0.6525838380640003,1.711866186359746,1.9246567894253737,1.3259684573666384,20.709843924997767,0.5513610839843786,-1.1155622550718647,-1.4493958473205595,-3.39299724434548,0.49420554970436115,-2.42119654583302,-0.47759514880809917,0.8445614242858888,48.3870888907534,29.010621435848293,0.9718006985124596,10,0.2152566909790039,0.9743204116821325,2.2205438613891637,1.3293056488037145,-0.44561958312987926,3,-0.02550721977094439,4.142824346616916,26.21601104736328,-4.894707461655306,26.43504524230957,1.42856885169021,26.63142013549805,-0.02550721977094439
7298,2012-10-26,26.15558815002441,26.28398895263672,25.94410896301269,26.03474235534668,24943101.0,0.003768084562381979,-1.2500220967965665,-0.3636353201136289,19.144576454250952,22.031054621094007,0.48723040829955977,1.5083955489378695,1.8005775394951833,1.2410908293524194,22.624781670474402,0.339879989624027,-1.2086913200239806,-1.235272789001467,-3.2122123482714464,0.7416667702685125,-2.2237425686364567,-0.24680300936647726,0.42997618258178605,65.99188213763534,44.426362243399225,0.988469779634989,10,0.11707019805908203,0.8761339187622106,2.1487922668457067,1.2311191558837926,-0.7401809692382812,4,-0.029165406614905187,2.1739123274133574,26.05740165710449,4.142824346616916,26.21601104736328,-4.894707461655306,26.43504524230957,-0.029165406614905187
7299,2012-10-31,26.125377655029297,26.344411849975586,26.00453186035156,26.24622344970703,27263014.0,-0.0011550302299390136,1.142848553356284,-1.0000000000000293,21.218942838005418,22.26377929804985,0.4962120274865569,1.4236218009813975,1.8057147886661156,1.2893935378639796,24.590182306058523,0.339879989624027,-1.2377218143126356,-1.1461479187011712,-3.1262523096941486,0.8339564722918063,-2.13620011419766,-0.15609572320468246,-1.2009067535400426,64.37250150804113,38.51674835558309,0.9900521954964888,10,0.14728069305419567,0.9025678634643555,2.3187313079833984,1.3746223449707031,-0.6419944763183629,2,-0.019080657377094412,-1.2500220967965665,26.15558815002441,2.1739123274133574,26.05740165710449,4.142824346616916,26.21601104736328,-0.019080657377094412
7300,2012-11-01,26.50302124023437,26.52568054199219,26.22356414794922,26.31419944763184,31638039.0,0.014455047892192985,1.5806430590515743,-1.562501972915753,30.573234064410386,22.864793643134043,0.0914836378292101,0.9319598581907833,1.413686963911804,0.9275185154653833,26.225673459943344,0.4003028869628942,-1.1884139745222022,-0.6657853126525914,-2.5769690907715628,1.24539846546638,-1.6213772017120789,0.289806576406896,-1.5501515197753903,98.58486351913905,67.1265312776934,0.9555918890594862,11,-0.2303628921508789,0.5249242782592809,1.9410877227783239,0.9969787597656286,-1.0271911621093714,3,-0.02735819292049857,1.142848553356284,26.125377655029297,-1.2500220967965665,26.15558815002441,2.1739123274133574,26.05740165710449,-0.02735819292049857
7301,2012-11-02,26.38217544555664,26.72205352783203,26.36706924438477,26.555891036987305,37508126.0,-0.004559698820083002,-2.481466932293361,-0.9199975756841463,34.204262711234065,23.147554899957726,0.13275019815792177,0.9065521483748213,1.5257523503550416,1.0631078401914245,27.315994180587154,0.3549842834472621,-1.106265533937897,-0.6642745971679673,-2.4361050660801737,1.107555871744239,-1.5501898316240705,0.22164063728813588,-1.3663932922363315,61.207020415982726,24.704912527799998,0.8859152344561037,11,-0.28700923919677734,0.592900276184082,2.0619335174560547,1.1178245544433594,-0.5891246795654297,4,-0.02261670124143844,1.5806430590515743,26.50302124023437,1.142848553356284,26.125377655029297,-1.2500220967965665,26.15558815002441,-0.02261670124143844
7302,2012-11-05,26.3066463470459,26.389728546142575,26.00453186035156,26.344411849975586,23401303.0,-0.002862883641517988,5.000000000000332,0.2173984650350802,39.130434782608695,24.52108810997933,0.07529614818452046,0.8150766321778278,1.5921728416928573,1.1483876140414644,28.410173056745435,0.3851966857910156,-1.0428577609586824,-0.6072507858276381,-2.160182174234695,0.9456806025794187,-1.3837164800311683,0.16921490837589204,-1.1884879112548852,46.60195602978446,6.3807573019796,0.7764656942035288,11,-0.44939613342285156,0.6684293746948242,2.137462615966797,1.1933536529541016,-0.25679779052734375,0,-0.026126902054260936,-2.481466932293361,26.38217544555664,1.5806430590515743,26.50302124023437,1.142848553356284,26.125377655029297,-0.026126902054260936
7303,2012-11-06,26.28398895263672,26.38217544555664,26.125377655029297,26.28398895263672,25392996.0,-0.0008612802297288669,1.6154085240296825,-0.0,43.76899276097087,26.53748488942779,0.0406592234423222,0.6911439927900744,1.6052705482783125,1.1807629229286434,30.75710394396974,0.25679779052734375,-1.0182714038526726,-0.5143493652343736,-1.872221194048425,0.8435224635796779,-1.193285279641401,0.16458654917265392,-1.069596811323244,38.94754750284463,-4.487321358928483,0.6789359144070265,11,-0.4267387390136719,0.6910867691040039,2.171449661254883,1.2160110473632812,-0.3625392913818324,1,-0.025574766443305585,5.000000000000332,26.3066463470459,-2.481466932293361,26.38217544555664,1.5806430590515743,26.50302124023437,-0.025574766443305585
7304,2012-11-07,25.407854080200195,25.79305076599121,25.13595199584961,25.52870178222656,60847333.0,-0.03333340590027267,1.0232565651345327,-100.0,29.34272091737013,27.675197639860247,0.8101776388034985,1.39992196727043,2.4519718223480034,2.053057255476496,33.68170395935013,1.1480369567871094,-1.0656276818648145,-1.2386714935302727,-2.497080577270882,0.01973759021033672,-1.8678760354005775,-0.609466951659968,1.314199447631836,17.142791862179433,-27.493809774009545,0.6292045418703041,11,0.4154081344604492,1.5672216415405273,3.0702428817749023,2.0921459197998047,0.27945709228515625,2,0.0002972742429208086,1.6154085240296825,26.28398895263672,5.000000000000332,26.3066463470459,-2.481466932293361,26.38217544555664,0.0002972742429208086
7305,2012-11-08,25.075529098510746,25.634441375732425,25.06042289733887,25.5362548828125,48550021.0,-0.013079616273002137,-1.3384552027444752,3.8124496914409196,21.23289132376287,28.320123569150578,1.038594044342343,1.5788212943325242,2.7523426119082224,2.3793290812956407,36.05519495920467,0.5740184783935547,-1.0538085394801406,-1.422204971313473,-2.6849307610491415,-0.1594791815778045,-2.0535678661813073,-0.7908420764456388,1.6148023986816362,0.9091190842691425,-42.57958182058128,0.6313628948678334,11,0.8157091140747035,1.899546623229977,3.4611024856567347,2.4244709014892543,0.7779445648193324,3,0.016265023904297626,1.0232565651345327,25.407854080200195,1.6154085240296825,26.28398895263672,5.000000000000332,26.3066463470459,0.016265023904297626
7306,2012-11-09,25.33232688903809,25.46827888488769,24.7054386138916,24.93957710266113,42197601.0,0.01024097196587559,1.2954515453267277,-0.852458880659753,21.94569282611897,28.951305408748034,0.7188590823189358,1.181540897763167,2.471516045323707,2.11887473007636,38.15736499684795,0.7628402709960902,-1.0315354817552844,-1.0377636909484842,-2.2237367244278445,0.14820934253087614,-1.6307502076881626,-0.4447771742088058,1.2928082641601506,37.21973652770588,-2.990166041413545,0.5929865167396802,11,0.3814191818237269,1.533232688903805,3.236404418945309,2.1676731109619105,0.6042289733886719,4,0.005664824621736786,-1.3384552027444752,25.075529098510746,1.0232565651345327,25.407854080200195,1.6154085240296825,26.28398895263672,0.005664824621736786
7307,2012-11-12,25.58157157897949,25.709970474243164,25.33987808227539,25.42296028137207,26474572.0,0.00983899706620539,-1.2790645775094553,0.40384820847536657,32.09876851130147,30.390660081753648,0.4414420916312558,0.8328253726826205,2.196260593373605,1.8693152658056036,39.27930993571541,0.3776435852050746,-0.9621741123173884,-0.6982622146606481,-1.8320824055068776,0.43555797618558145,-1.2651723100837629,-0.13135211923753332,0.9283817818603524,52.25226454993933,10.083747224840842,0.5669100954231154,11,0.13217449188232777,1.283987998962406,2.98715972900391,1.9184284210205114,0.03021049499512074,0,0.008266856723747829,1.2954515453267277,25.33232688903809,-1.3384552027444752,25.075529098510746,1.0232565651345327,25.407854080200195,0.008266856723747829
7308,2012-11-13,25.64199447631836,26.00453186035156,25.49848937988281,25.58157157897949,30480069.0,0.0023619697152821306,-3.4666447805919622,0.38094951778545144,33.906631010070186,31.800403211983067,0.33581944220399507,0.7088079649869279,2.1131581577066285,1.809649333113871,39.234235577929546,0.50604248046875,-0.852838102434287,-0.5743952751159682,-1.7015226649101045,0.5527321146781681,-1.1379589700130381,-0.010831580218898296,0.7596879997045889,72.09304374253983,25.250089852462054,0.5635636948970683,11,0.07175159454345703,1.1706953048706055,2.9248485565185547,1.8580055236816406,0.16616249084473012,1,0.015905708137363028,-1.2790645775094553,25.58157157897949,1.2954515453267277,25.33232688903809,-1.3384552027444752,25.075529098510746,0.015905708137363028
7309,2012-11-14,25.51359558105469,25.89123916625977,25.43051338195801,25.7175235748291,33299792.0,-0.005007367714014999,-1.489787924858965,-3.375011837494613,34.67336619647706,32.25597344887936,0.41159438852897523,0.7927893357002418,2.218135325125555,1.942648948546644,38.69302327564049,0.4607257843017578,-0.7449288156410141,-0.6487911224365206,-1.8029816164647627,0.5053993715917215,-1.2258863694506417,-0.07169587542239952,0.7863122632403758,62.209311715331104,9.708518095533101,0.5770952470141212,11,0.20015048980712535,1.1442594528198207,3.053247451782223,2.1714496612548793,-0.08308219909667969,2,0.01598575468927832,-3.4666447805919622,25.64199447631836,-1.2790645775094553,25.58157157897949,1.2954515453267277,25.33232688903809,0.01598575468927832
7310,2012-11-15,25.24169158935547,25.634441375732425,25.06042289733887,25.41540718078613,34491656.0,-0.010657219631604042,-1.1408495790518547,0.8518476949409329,34.074076383476154,32.24150830135071,0.5428494017399856,0.9980844412918444,2.4588358220953985,2.2159308995723173,38.777416400857945,0.5740184783935547,-0.6649934504087476,-0.8459217071533196,-2.036519414004001,0.34467599969736185,-1.4412205605786603,-0.2506228537279789,0.9625481011153916,41.27902111146849,-11.316246920508036,0.5952988534253404,11,0.3058919906616211,1.3444108963012695,3.279834270477295,2.858761787414551,0.2416915893554652,3,0.017654109335437873,-1.489787924858965,25.51359558105469,-3.4666447805919622,25.64199447631836,-1.2790645775094553,25.58157157897949,0.017654109335437873
7311,2012-11-16,25.03021049499512,25.226585388183594,24.84894371032715,25.173715591430664,42832856.0,-0.008378245713513532,2.030288652851327,0.8260922076923886,33.49513015869125,31.615363343137663,0.6061271912935808,1.1131656088458364,2.6330907508268915,2.4302273315309755,39.38270117742972,0.3927478790283203,-0.6111115319091986,-0.9599707603454561,-2.162351660939116,0.24241014024820373,-1.561161210642286,-0.3587803100486262,1.0841011308809847,15.686106219083612,-35.89479974403709,0.6011904502968306,11,0.5135965347290004,1.3519649505615199,3.421451091766354,3.296829223632809,0.4833850860595703,4,0.03289078086257291,-1.1408495790518547,25.24169158935547,-1.489787924858965,25.51359558105469,-3.4666447805919622,25.64199447631836,0.03289078086257291
7312,2012-11-19,25.543806076049805,25.59667778015137,24.7054386138916,25.271902084350586,28772903.0,0.020519027642911025,3.719953938463333,-1.8947340439671911,41.32763088450323,31.344100912419037,-0.03023658971898513,0.494031168777596,2.0750515664101385,1.92210039874535,41.04447277285177,0.8912391662597692,-0.6104060678510201,-0.3632935523986802,-1.434595604420867,0.7080084996235065,-0.8989445784097718,0.17235747361241138,0.4859731691072291,64.53481799268552,14.166389082097453,0.5356510260110933,11,-0.18882083892822266,0.8194875717163086,2.885197162628174,2.783233642578125,-0.12084579467773438,0,0.015375538993979587,2.030288652851327,25.03021049499512,-1.1408495790518547,25.24169158935547,-1.489787924858965,25.51359558105469,0.015375538993979587
7313,2012-11-20,25.438066482543945,25.55891227722168,25.26435089111328,25.551359176635746,27128495.0,-0.0041395394715669775,3.5882230606969903,-0.4166643284042893,40.46121926259336,32.57948961744384,-0.06382160069254539,0.5293549428515618,2.137611408575971,2.0302167490167378,42.20352278437585,0.29456138610839844,-0.6325645747201456,-0.4070996284484849,-1.4333297111308525,0.6191304542338827,-0.9202146697896687,0.10601541289269889,0.5122523247371618,61.78339748528615,12.641673423973863,0.5131150413411835,11,-0.08308124542236328,0.7250757217407227,2.796450614929199,2.8247737884521484,-0.2719039916992152,1,0.0068289620812915786,3.719953938463333,25.543806076049805,2.030288652851327,25.03021049499512,-1.1408495790518547,25.24169158935547,0.0068289620812915786
7314,2012-11-21,25.566465377807614,25.604230880737305,25.354984283447266,25.51359558105469,36898424.0,0.0050475100122793215,2.882321484276356,-0.4666655442943433,36.03604167247275,34.224284100633824,-0.18702286459899042,0.33421702781353346,1.9637126017797577,1.902553434892173,43.14063360494453,0.24924659729003906,-0.67744454879983,-0.22545299530029794,-1.188477413550153,0.7375714229495571,-0.7069652044252273,0.25605921382463137,0.3091606178701234,92.68290679888648,47.73841044132917,0.48151220912492754,11,-0.2114801406860316,0.5966768264770543,2.3432779312133825,2.3716011047363317,-0.10573959350585227,2,0.00945346123462465,3.5882230606969903,25.438066482543945,3.719953938463333,25.543806076049805,2.030288652851327,25.03021049499512,0.00945346123462465
7315,2012-11-23,25.951662063598636,25.951662063598636,25.574018478393555,25.649547576904297,28727622.0,0.015066481819007382,1.5000031566652634,5.714311483099071,44.05011010748201,36.680330465229716,-0.4859760177914616,-0.09386270010068998,1.5316841732406985,1.5170835493363946,43.709997843482476,0.38519668579102273,-0.7365449593028686,0.1839128494262745,-0.7343749228153733,1.1022006216679223,-0.2752310366945494,0.6430567355470984,-1.2462234497070348,100.0,54.753340823504836,0.45914388612082346,11,-0.5966768264770543,0.2114801406860316,1.7428245544433558,1.771147727966305,0.48338317871093395,4,-0.020081514639157527,2.882321484276356,25.566465377807614,3.5882230606969903,25.438066482543945,3.719953938463333,25.543806076049805,-0.020081514639157527
7316,2012-11-26,25.657100677490234,25.84592056274414,25.52870178222656,25.785497665405273,46145107.0,-0.011350386167426674,1.5454601109623396,-0.42499447583572214,41.53544980436155,37.72885060890305,-0.15701219295780788,0.1651467671340292,1.772590517355173,1.8031438048012554,42.84651704818225,0.4229602813720774,-0.6759562356458879,-0.08270301818847514,-0.9772637092632941,0.8118576728863438,-0.5299833637258828,0.36457732734893256,-0.9267375946044929,76.36367810462497,29.99596106938914,0.4472803455374095,11,-0.30211544036865234,0.5060415267944336,2.037385940551758,2.065709114074707,0.7930507659912109,0,-0.006770737698032603,1.5000031566652634,25.951662063598636,2.882321484276356,25.566465377807614,3.5882230606969903,25.438066482543945,-0.006770737698032603
7317,2012-11-27,25.392749786376953,25.69486427307129,25.347431182861328,25.626888275146484,35094076.0,-0.010303225389188486,-1.1395264159364795,1.8235512574832509,39.07407442048395,38.30301098783792,0.08687324286296061,0.39753219305787724,1.9686383035219208,2.059782041275561,42.01902666898628,0.34743309020996094,-0.5561607588254915,-0.31382131576538086,-1.2080865876034395,0.5804439560726777,-0.7609539516844102,0.13331132015364844,-0.6379607238769545,18.681333929052016,-27.442516059881356,0.4471326359190284,11,-0.06419944763183594,0.7703924179077148,2.275301933288574,2.3300600051879883,1.2160110473632812,1,0.004759066886980801,1.5454601109623396,25.657100677490234,1.5000031566652634,25.951662063598636,2.882321484276356,25.566465377807614,0.004759066886980801
7318,2012-11-28,25.392749786376953,25.43051338195801,25.08308219909668,25.279455184936523,40816934.0,0.0,2.679990302736346,-0.4838785884193033,49.76417355920736,39.97976736147462,0.05341718396437045,0.3556883260557413,1.9205974273419528,2.054764828927162,41.26192662106503,0.3474311828613317,-0.4513321856161703,-0.2756793975830085,-1.1542423005176587,0.6028835053516417,-0.7149608490503319,0.1636020538843148,-0.6140232638549818,35.65217200353092,-13.553577796404952,0.4392814514673247,11,-0.06419944763183594,0.592900276184082,2.1978845596313477,2.3300600051879883,1.3368568420410156,2,0.001189729164791986,-1.1395264159364795,25.392749786376953,1.5454601109623396,25.657100677490234,1.5000031566652634,25.951662063598636,0.001189729164791986
7319,2012-11-29,25.626888275146484,25.732627868652344,25.50604248046875,25.521148681640625,39114402.0,0.009220682704286887,-2.3333146272342096,0.9333153756797252,58.88076946945362,42.736066593249895,-0.18211169159375373,0.08673646269681967,1.6318696463816948,1.8208994230010518,40.37144898436984,0.3398780822753906,-0.404375268275178,-0.01661643981933736,-0.8684744508765654,0.8352415712378907,-0.4425454453479496,0.4093125657092749,-0.8247030418029802,62.60864409533864,6.992400293799797,0.42592900552861346,11,-0.2983379364013672,0.12084579467773438,1.9278697967529297,2.095921516418457,0.3172206878662074,3,-0.017978218008956492,2.679990302736346,25.392749786376953,-1.1395264159364795,25.392749786376953,1.5454601109623396,25.657100677490234,-0.017978218008956492
7320,2012-11-30,25.77794647216797,25.94410896301269,25.626888275146484,25.64199447631836,47836914.0,0.005894519670107012,-2.8181546867466687,1.2857245932392944,57.43072999790717,45.395577686496104,-0.2783769003436305,-0.1279898178620158,1.4253910375913676,1.6697895233665179,39.72771230625192,0.3172206878662074,-0.3634698690252378,0.17069549560546804,-0.5832295453658283,0.9246205365767644,-0.20626702488018012,0.5476580160911162,-0.952771702219362,80.70182045340798,21.818410303010296,0.3769625204856474,11,-0.44939613342285156,-0.03021240234375,1.6748480796813965,1.9448633193969727,0.08308029174804688,4,-0.012305894428351949,-2.3333146272342096,25.626888275146484,2.679990302736346,25.392749786376953,-1.1395264159364795,25.392749786376953,-0.012305894428351949
7321,2012-12-03,25.785497665405273,25.98187255859375,25.70241737365723,25.853473663330078,25966023.0,0.0002929323034113196,-1.3871125412407248,-0.5,53.6986043576808,46.770130294626945,-0.1872109003068836,-0.19239900128676268,1.3589296896457697,1.663435966335193,39.500416028938346,0.2794551849365199,-0.3151534764750217,0.2080805778503425,-0.4589437373283758,0.8751048930290608,-0.12543157973901842,0.5415927354397034,-0.9377931495836656,78.15120165526022,17.667713361074853,0.33351215758935976,12,-0.2530202865600586,-0.07175159454345703,1.6578559875488281,1.937312126159668,0.17371749877929688,0,0.025190422358058795,-2.8181546867466687,25.77794647216797,-2.3333146272342096,25.626888275146484,2.679990302736346,25.392749786376953,0.025190422358058795
7322,2012-12-04,25.61933517456055,25.77039337158203,25.543806076049805,25.7175235748291,28189152.0,-0.0064440288491174336,1.2222284575885967,1.4444569151771414,49.604209505102034,47.78601809935013,-0.010290012454863273,-0.08471147755994579,1.4586537936308765,1.832012790983871,38.9457055917731,0.24169158935546875,-0.24349884332573524,0.07628364562988565,-0.4967486960068008,0.6493159872665721,-0.2102325251884558,0.3627998164482271,-0.7262639370280581,59.66385484641135,0.622091962006941,0.28651617081834263,12,-0.08685779571533558,0.09441089630126598,1.0328550338745082,1.4123868942260707,0.2643508911132777,1,0.032429267319390664,-1.3871125412407248,25.785497665405273,-2.8181546867466687,25.77794647216797,-2.3333146272342096,25.626888275146484,0.032429267319390664
7323,2012-12-05,25.61178207397461,25.913896560668945,25.50604248046875,25.51359558105469,38622272.0,-0.0002948203196717625,-6.200006734233476,-0.9999805746032363,51.790618851900135,49.536526674842065,0.027374783809658965,-0.1371313425988987,1.3949020378934875,1.8466641207158183,38.24645195241178,0.4078540802001953,-0.1465693053554311,0.10234088897705007,-0.3548545257109339,0.559536303665034,-0.12625681836694014,0.3309385963210403,-0.6751587835996666,22.22213314520267,-34.914526604940136,0.22859770734399198,12,-0.07930469512939453,0.10196399688720703,1.0404081344604492,1.4199399948120117,0.08308219909667969,2,0.0389265673464676,1.2222284575885967,25.61933517456055,-1.3871125412407248,25.785497665405273,-2.8181546867466687,25.77794647216797,0.0389265673464676
7324,2012-12-06,25.41540718078613,25.72507667541504,25.377643585205078,25.566465377807614,31001460.0,-0.007667365457869724,-2.0666857469949447,-1.538482458526028,53.257783275160044,50.55960147125073,0.22358055769867846,0.06307216606597521,1.5120807162161576,2.0432787069223437,36.667636876764874,0.34743309020996094,-0.11406866055074616,-0.09441165924072692,-0.551266104764661,0.36244278628320714,-0.3228388820026922,0.13401556352123833,-0.4369739196824334,6.249881625050708,-50.70772142505804,0.2284272227619668,12,0.11707019805908558,0.29833889007568715,1.2367830276489293,1.6163148880004918,0.08308219909667969,3,0.05170877012843467,-6.200006734233476,25.61178207397461,1.2222284575885967,25.61933517456055,-1.3871125412407248,25.785497665405273,0.05170877012843467
7325,2012-12-07,25.483383178710934,25.5362548828125,25.24169158935547,25.45317268371582,29575115.0,0.002674598027931463,3.3332818922824394,-0.19999242405108889,58.98204973691934,52.498112574868266,0.09185301383823585,0.028689151501883003,1.3686918420464949,1.975095932630552,35.01925749913952,0.29456329345703125,-0.06527265352103484,-0.04682836532593271,-0.45598023339665517,0.36232350274478975,-0.25140429936129394,0.15774756870942852,-0.4648123457076352,32.653040188832406,-28.305476993323182,0.20457593403536206,12,0.049094200134280896,0.23036289215088246,1.1669187545776403,1.5483388900756871,-0.3625373840332031,4,0.018079459115407204,-2.0666857469949447,25.41540718078613,-6.200006734233476,25.61178207397461,1.2222284575885967,25.61933517456055,0.018079459115407204
7326,2012-12-10,25.475830078125,25.58912467956543,25.279455184936523,25.438066482543945,27595602.0,-0.00029639316463458965,1.3428501338412808,1.2500157838248833,48.31460142799448,53.524837797925,0.07933132719286462,0.050113740762238734,1.2987024560338547,1.977572329763305,32.96679016856518,0.30966949462890625,-0.00827831120992073,-0.06155662536621165,-0.46101528321763396,0.33790203248521067,-0.2612859542919246,0.1381727035595013,-0.4187271760980842,34.83141285195032,-24.61412986907596,0.19972932892571138,12,0.056647300720214844,0.2379159927368164,1.1744718551635742,1.555891990661621,-0.40030097961425426,0,0.01512008380530716,3.3332818922824394,25.483383178710934,-2.0666857469949447,25.41540718078613,-6.200006734233476,25.61178207397461,0.01512008380530716
7327,2012-12-11,25.79305076599121,25.853473663330078,25.5362548828125,25.5362548828125,31412959.0,0.012451829317961849,-1.470590856760872,6.800090913682509,57.96609037772091,54.43616188887095,-0.1957169364827891,-0.26398580094871704,0.9082180604394097,1.6526058886183357,31.1663884586664,0.3776435852050781,-0.0035573659818268766,0.24509010314941548,-0.17017643880933164,0.6603566451081626,0.0374568321700437,0.45272337412878727,-0.6989570777016212,82.02247828640662,21.927812542290056,0.2076332709793733,12,-0.18126869201660156,-0.2454671859741211,0.742070198059082,1.2386713027954102,-0.5362529754638672,1,0.00644221576194659,1.3428501338412808,25.475830078125,3.3332818922824394,25.483383178710934,-2.0666857469949447,25.41540718078613,0.00644221576194659
7328,2012-12-12,26.049848556518555,26.20090675354004,25.861026763916016,25.868579864501953,31827239.0,0.009956084406499865,-2.4615421972279687,0.705886285141308,60.25640195486461,54.5890099428055,-0.3905763224379015,-0.5150693913530269,0.5866912430962614,1.3980394364863429,29.681091042578757,0.4078559875488281,0.043304563749021696,0.48149518966674876,0.010471269983646891,0.9525191093498506,0.24598322982519605,0.7170071495083015,-0.9202437134167987,84.25189648144281,27.111230224636074,0.23551195984155165,12,-0.3285493850708008,-0.5060415267944336,0.3663144111633301,0.9818735122680664,-0.6646518707275391,2,-0.006378635579558756,-1.470590856760872,25.79305076599121,1.3428501338412808,25.475830078125,3.3332818922824394,25.483383178710934,-0.006378635579558756
7329,2012-12-13,25.921449661254886,26.15558815002441,25.87613296508789,26.05740165710449,25075633.0,-0.004928968972126246,-1.4666655442943892,-0.7500026305543764,49.28055331990124,53.6834347563604,-0.24138389453079512,-0.37370865764379246,0.6463170515469585,1.5302370265836203,28.048866233679043,0.2794551849365199,0.12585014696060526,0.33270359039306996,-0.16300708749510662,0.8284142682812465,0.08484825144898167,0.5805589293371582,-0.7275667035268327,70.86606814408324,18.35588400223412,0.24785533894408762,12,-0.20015048980713246,-0.46827697753906605,0.4947133064269984,1.1102724075317347,-0.4078540802001953,3,-0.008741231341018563,-2.4615421972279687,26.049848556518555,-1.470590856760872,25.79305076599121,1.3428501338412808,25.475830078125,-0.008741231341018563
7330,2012-12-14,25.68731117248535,25.97431945800781,25.664653778076172,25.868579864501953,34676619.0,-0.009032615529968036,-1.7333473631044765,1.333328656808622,50.74071683843591,53.35478058755541,-0.023975329711820592,-0.11011961976621976,0.8060828756630372,1.7657659189835293,26.12320178432825,0.3096656799316371,0.15283197671935866,0.0762841224670403,-0.3931057474255759,0.5456739923596565,-0.1584108124792678,0.3109790574133484,-0.43300678700857986,44.262335802080706,-5.014473492342667,0.2346949349463079,12,0.033987998962402344,-0.23413848876953125,0.711857795715332,1.3444108963012695,-0.19637489318847656,4,-0.007350780754538322,-1.4666655442943892,25.921449661254886,-2.4615421972279687,26.049848556518555,-1.470590856760872,25.79305076599121,-0.007350780754538322
7331,2012-12-17,25.853473663330078,25.883686065673828,25.649547576904297,25.74018096923828,32847116.0,0.006468660333071696,1.6956235314785129,-0.6249986847227922,61.867684398361774,54.71738890902871,-0.20057388573870938,-0.2228695753931369,0.5571795201611565,1.6110190111331626,23.915935972987,0.23413848876953125,0.13271095326705762,0.20128345489501953,-0.1918408497533335,0.5944077595433725,0.004721302570843022,0.39784560721919604,-0.542373135769509,47.72705750009327,-5.195984271008626,0.1965621523241758,12,-0.13217449188232422,-0.4003009796142578,0.5796833038330078,1.178248405456543,-0.15860939025878906,0,-0.02833769566878308,-1.7333473631044765,25.68731117248535,-1.4666655442943892,25.921449661254886,-2.4615421972279687,26.049848556518555,-0.02833769566878308
7332,2012-12-18,25.93655586242676,26.0120849609375,25.657100677490234,25.785497665405273,46151992.0,0.003213579737044281,1.349983585444077,1.3333445570558244,63.43282949209757,56.010967869050646,-0.26141700784752686,-0.28988167846408075,0.38647662797475846,1.531509547232094,22.334221524721144,0.3549842834472656,0.10931576462451176,0.26472816467285654,-0.1445075800442126,0.6739639093899257,0.06011029231432374,0.46934603703138933,-0.5720669613074243,52.05468552708569,-2.9268886239997087,0.20461787235853443,12,-0.21525669097900746,-0.48338317871094105,0.3530969619750941,0.9856500625610316,-0.15860939025879262,1,-0.03319742098693024,1.6956235314785129,25.853473663330078,-1.7333473631044765,25.68731117248535,-1.4666655442943892,25.921449661254886,-0.03319742098693024
7333,2012-12-19,25.61178207397461,25.93655586242676,25.58912467956543,25.883686065673828,33372082.0,-0.012521854874441463,-1.190483062159552,-1.799994949367366,49.642846191171095,55.609308193051874,0.07080241045976265,0.051198716853690485,0.6297367877296196,1.846305820120211,20.71751853087811,0.3474311828613317,0.09118809912908077,-0.0687314033508315,-0.4642199928316906,0.3267571861300276,-0.2664756980912628,0.12901289138959982,-0.1971081017100289,3.9997979729957485,-47.950852319744556,0.19774429474042968,12,0.10951709747314453,-0.15860939025878906,0.6778707504272461,1.3104238510131836,0.5815715789794922,2,-0.013860194594111586,1.349983585444077,25.93655586242676,1.6956235314785129,25.853473663330078,-1.7333473631044765,25.68731117248535,-0.013860194594111586
7334,2012-12-20,25.80815696716309,25.8308162689209,25.543806076049805,25.58912467956543,33650652.0,0.007667365457869835,1.1714335190048775,-0.8055500996099909,50.69927816163007,54.68900024024196,-0.07152358155212113,-0.13295765826905281,0.3573192655645947,1.630863808281024,19.15421279544533,0.28701019287109375,0.10406677258787411,0.11555891036987731,-0.280026855491176,0.5111446762309306,-0.08223397256065113,0.31335179330040575,-0.34630902802198094,56.45159319465848,7.801609573784781,0.19779288293052713,12,-0.06797599792480824,-0.3549842834472692,0.45506095886230113,1.1140489578247035,0.23413848876952414,3,-0.016388627902032105,-1.190483062159552,25.61178207397461,1.349983585444077,25.93655586242676,1.6956235314785129,25.853473663330078,-0.016388627902032105
7335,2012-12-21,25.43051338195801,25.785497665405273,25.31722068786621,25.634441375732425,73284062.0,-0.014632721960176065,-1.1754351765294506,-0.931040788602862,42.98508925340741,54.096832220843396,0.332832651110305,0.21464591847825787,0.6656255726829166,1.9835533710900215,18.464473525720233,0.49093627929687855,0.10146019319570954,-0.23602724075317028,-0.6284053843485928,0.15635090284225228,-0.43221631255088155,-0.039838168955459,0.7703933715820277,16.30429113746898,-27.43197253038541,0.1961890717977118,12,0.32855033874511363,0.022659301757808947,0.7552871704101527,1.4916925430297816,0.8459224700927699,4,0.0032670279930575585,1.1714335190048775,25.80815696716309,-1.190483062159552,25.61178207397461,1.349983585444077,25.93655586242676,0.0032670279930575585
7336,2012-12-24,25.483383178710934,25.64199447631836,25.2945613861084,25.2945613861084,12807714.0,0.002078990540176573,-2.6800105053688497,-0.9259238474704503,47.18749457448994,52.899210464928835,0.3141870603473116,0.15609755214135745,0.5479599982992838,1.8998743592573213,17.69476253891738,0.34743309020996094,0.11100079270126528,-0.17447156906128214,-0.5753289486660123,0.22638581054344797,-0.3749002588636472,0.025957120741082917,0.6998498535156301,26.315761492228145,-14.769372584498914,0.2004286898023647,12,0.2643508911132848,-0.030210494995113635,0.5834598541259801,1.438822746276859,1.336858749389652,0,0.0002963931646349227,-1.1754351765294506,25.43051338195801,1.1714335190048775,25.80815696716309,-1.190483062159552,25.61178207397461,0.0002963931646349227
7337,2012-12-26,25.51359558105469,25.64199447631836,25.377643585205078,25.52870178222656,17730611.0,0.0011855726585392468,1.1875059187474353,-0.08000242431585224,47.98763449519257,51.536014080520836,0.26838917975538124,0.14272014923131948,0.4680372018074692,1.8420923943286454,16.646636755777152,0.26435089111328125,0.10018884866061128,-0.15030145645141246,-0.5377523472051955,0.23714943430237057,-0.344026901828304,0.04342398892547905,0.6340905853271472,34.117769393030464,-8.96702782718841,0.1937254453768913,12,0.2114791870117152,-0.06042289733887074,0.4493956565856898,1.408610343933102,1.0951652526855433,2,0.00710478816835991,-2.6800105053688497,25.483383178710934,-1.1754351765294506,25.43051338195801,1.1714335190048775,25.80815696716309,0.00710478816835991
7338,2012-12-27,25.42296028137207,25.58157157897949,25.075529098510746,25.566465377807614,32105411.0,-0.0035524314632439102,4.826039219131012,9.499747474751707,50.161817058460166,51.63393227369405,0.2913917821392502,0.2484741905482757,0.5222238306039024,1.9055571842845183,15.431150027437434,0.5060424804687429,0.12136295665628083,-0.24244728088378764,-0.6256595954052138,0.14076503363763848,-0.4340534381444989,-0.050841123623076356,0.6906008937988304,45.99987878420533,-1.672232810696059,0.19160615726071256,12,0.12084674835205078,0.2152576446533203,0.43617916107177734,1.4992456436157227,1.2764358520507812,3,0.013963212264309188,1.1875059187474353,25.51359558105469,-2.6800105053688497,25.483383178710934,-1.1754351765294506,25.43051338195801,0.013963212264309188
7339,2012-12-28,25.16616249084473,25.40030288696289,25.14350509643555,25.271902084350586,27011983.0,-0.010101018437081888,-2.4000707106420647,0.7368351099178542,43.71257847226806,50.85302801078651,0.48029310418155546,0.4943303715430467,0.7490639188643797,2.1329329521582707,14.850177519390165,0.2794551849365199,0.08584304588361746,-0.4762087821960428,-0.9198050813446379,-0.03261248304744768,-0.6980069317703403,-0.25441063262174524,0.8851167597265608,12.765831694552865,-35.285669753501146,0.2217981495742976,12,0.377644538879391,0.4720554351806605,0.5929012298583949,1.7560434341430629,1.5936565399169886,4,0.04081636055886784,4.826039219131012,25.42296028137207,1.1875059187474353,25.51359558105469,-2.6800105053688497,25.483383178710934,0.04081636055886784
7340,2012-12-31,25.46072578430176,25.475830078125,25.0,25.02265930175781,35630826.0,0.011704736213325795,1.0322673933143525,-4.142880334788619,49.731208891320755,49.5045307322264,0.16786097981063364,0.18422867465374893,0.4227218669346833,1.8100000350578718,14.799956279802707,0.475830078125,0.025966276213878814,-0.165784454345701,-0.6116489522082276,0.2800800435168256,-0.3887167032769625,0.05714779458556052,0.5320084571458956,71.76475831129918,21.130513403359984,0.22293224893126298,12,0.045316696166988635,0.13972759246825817,0.29833793640136363,1.4614801406860316,1.178247451782223,0,0.02284183399003603,-2.4000707106420647,25.16616249084473,4.826039219131012,25.42296028137207,1.1875059187474353,25.51359558105469,0.02284183399003603
7341,2013-01-02,26.43504524230957,26.43504524230957,25.83836936950684,25.97431945800781,50740314.0,0.038267544541426224,1.590156197604651,1.0517257143852257,59.25925925925924,49.040800706355476,-0.7993468659877152,-0.778866101150939,-0.5805015158645617,0.8147386933028073,14.20817922072109,0.974319458007809,0.02830408817010266,0.7760576248168931,0.20451617958137192,1.3475990700524143,0.4902869021991343,1.061828347434652,-1.4350452423095703,100.0,51.132893949031654,0.28577072261775976,1,-0.7175226211547852,-0.7175226211547852,-0.6759815216064453,0.48716068267822266,0.20392799377441406,2,-0.005999966665649281,1.0322673933143525,25.46072578430176,-2.4000707106420647,25.16616249084473,4.826039219131012,25.42296028137207,-0.005999966665649281
7342,2013-01-03,26.450151443481445,26.56344413757324,26.261329650878906,26.50302124023437,38306895.0,0.0005714460116639231,2.4782656433568215,-0.11475328395837735,56.206095087144476,49.770050583685844,-0.8201897260222317,-0.767909367955717,-0.6322367461213503,0.7786864455469633,13.43429603098274,0.3021144866943324,0.04611001015051386,0.7496230125427239,0.07817707681243746,1.4210689482730103,0.4139000446775789,1.085345980407869,-1.4501514434814453,92.75364617327197,46.3646740500679,0.3357229678651441,1,-0.6684293746948242,-0.6684293746948242,-0.6910877227783203,0.47205448150634766,0.15860939025878906,3,0.013991998700270125,1.590156197604651,26.43504524230957,1.0322673933143525,25.46072578430176,-2.4000707106420647,25.16616249084473,0.013991998700270125
7343,2013-01-04,26.608760833740234,26.638973236083984,26.43504524230957,26.51057434082031,27984858.0,0.005996539966801606,1.5714182640275138,-1.8571377033805447,60.556837750313534,50.86533498242845,-0.9191653909180033,-0.893824825526707,-0.809343075383687,0.6022526348666126,12.999841634722358,0.20392799377441406,0.03012778037392394,0.8583834648132331,0.07583699252322518,1.640929937103241,0.46711022866822915,1.249656700958237,-1.5462230682373033,98.15662625364543,52.59747343246774,0.3912732361450036,1,-0.7892742156982422,-0.7892742156982422,-0.8629145622253418,0.3134450912475586,0.27945709228515625,4,0.0,2.4782656433568215,26.450151443481445,1.590156197604651,26.43504524230957,1.0322673933143525,25.46072578430176,0.0
7344,2013-01-07,26.72960662841797,26.81268882751465,26.51057434082031,26.62386703491211,36410662.0,0.004541579197649082,1.2222144280142802,1.0769260655036714,66.58651584309212,53.487715714615646,-1.0008030321001407,-0.9604064591143953,-0.9462020211100111,0.4609686280065688,12.456965479216366,0.3021144866943395,0.0058956019988514186,0.9135192871093736,0.03462894996630794,1.7924096242524392,0.47407411853784254,1.3529644556809046,-1.5724827346801753,95.41663203106997,47.64065580813658,0.43944516857153254,1,-0.8232622146606445,-0.8232622146606445,-1.0725064277648926,0.19259929656982422,0.0226593017578125,0,-0.001130225948143937,1.5714182640275138,26.608760833740234,2.4782656433568215,26.450151443481445,1.590156197604651,26.43504524230957,-0.001130225948143937
7345,2013-01-08,25.94410896301269,26.46525764465332,25.883686065673828,26.450151443481445,38674437.0,-0.029386802294732006,1.169011780104712,-4.785742631408093,51.20482996884916,53.93408631398889,-0.15063074576005064,-0.14611394702466995,-0.17984449642695566,1.2224589422070586,11.380400628413199,0.8459205627441406,0.022677746568312784,0.10498533248901154,-0.7612482729102439,0.971218937888267,-0.32813147021061795,0.538102135188641,-0.6545398745727482,10.85266158207063,-35.40398287435007,0.43311680269962843,1,-0.03776454925536754,-0.03776454925536754,-0.4059667587280238,0.9780969619751012,0.7099704742431676,1,0.03144105156634769,1.2222144280142802,26.72960662841797,1.5714182640275138,26.608760833740234,2.4782656433568215,26.450151443481445,0.03144105156634769
7346,2013-01-09,25.861026763916016,26.11782455444336,25.861026763916016,26.0120849609375,25974762.0,-0.0032023531513502013,-2.399984848102225,0.2985089253407288,48.9959792517422,54.04612462027219,-0.009327190682711262,-0.03446097220340505,-0.11020128160913245,1.2824953036086129,10.393217756230223,0.25679779052734375,0.020927997946991184,0.0026432991027824926,-0.8465410586051121,0.8518276568106771,-0.421948879751163,0.427235477956728,-0.44960809635009724,0.0,-43.642713530166034,0.4245921788539468,1,0.045317649841308594,0.045317649841308594,-0.32288455963134766,1.0611791610717773,0.8459224700927734,2,0.030081809174469454,1.169011780104712,25.94410896301269,1.2222144280142802,26.72960662841797,1.5714182640275138,26.608760833740234,0.030081809174469454
7347,2013-01-10,25.95921516418457,26.14803504943848,25.92900276184082,26.019636154174805,31331268.0,0.003796771147754896,-2.6249881625051885,0.3999848481022248,54.914540867946414,54.57420504354844,-0.042082370373428546,-0.12602377755266403,-0.21585155410141255,1.1634070218022003,9.970608410385573,0.2870082855224645,0.07617423518099997,0.0925234794616685,-0.7572207530467487,0.9422677119700857,-0.33234863679253834,0.5173955957158753,-0.43569488382275523,10.317570072853721,-36.755931968207626,0.4248721162542086,1,-0.052870750427246094,-0.052870750427246094,-0.3361034393310547,0.9629907608032227,0.98187255859375,3,0.026185617230726654,-2.399984848102225,25.861026763916016,1.169011780104712,25.94410896301269,1.2222144280142802,26.72960662841797,0.026185617230726654
7348,2013-01-11,25.883686065673828,26.049848556518555,25.77794647216797,26.0120849609375,35846506.0,-0.002909529353373852,1.6666729020913615,2.125071027211314,51.106199510913335,55.3957184922868,0.11809217330919353,-0.0670174477398433,-0.15198115859057282,1.21569650121128,10.398581450139126,0.27190208435058594,0.11678716245153353,0.025302505493165484,-0.8201399957564277,0.8707450067427587,-0.3974187451316311,0.4480237561179621,-0.2570323015397875,10.218929664905078,-34.194885950536936,0.42272125062479604,1,0.022658348083496094,0.022658348083496094,-0.2605743408203125,1.0385198593139648,0.9063434600830114,4,0.028012809544463613,-2.6249881625051885,25.95921516418457,-2.399984848102225,25.861026763916016,1.169011780104712,25.94410896301269,0.028012809544463613
7349,2013-01-14,25.69486427307129,25.84592056274414,25.649547576904297,25.80060386657715,29092649.0,-0.00729501169668989,1.0,0.8235241688701388,54.09836356431891,55.8809579003977,0.4356057806205271,0.1095768247565303,0.023721351638883448,1.3807889319042594,10.941433060696498,0.23413848876953125,0.15219022732727439,-0.15219001770019602,-1.0001430993356095,0.6957630639352175,-0.576166558517901,0.27178652311750895,1.1178245544433594,5.555490603670613,-40.661912600999024,0.4239765408177064,1,0.5362539291381836,0.21148014068603516,-0.07175254821777344,1.227341651916504,1.0649547576904297,0,0.046443275211411006,1.6666729020913615,25.883686065673828,-2.6249881625051885,25.95921516418457,-2.399984848102225,25.861026763916016,0.046443275211411006
7350,2013-01-15,25.49848937988281,25.70241737365723,25.377643585205078,25.664653778076172,32224306.0,-0.007642573671591046,1.6875059187473855,1.5714491864786222,50.22422184826749,54.877064854731955,0.7128662802260344,0.30681069429666863,0.1922501337522995,1.555428397676085,11.281567371676127,0.324773788452152,0.18691407381857772,-0.3391238212585499,-1.1986907851734863,0.5204431426563865,-0.7689073032160181,0.09065966069891829,1.2909366226196326,15.686284218891439,-31.683341602455236,0.42978348195746785,1,0.5966768264770543,0.40785503387451527,0.12462234497070668,1.423716545104984,1.4501514434814453,1,0.04917062072242384,1.0,25.69486427307129,1.6666729020913615,25.883686065673828,-2.6249881625051885,25.95921516418457,0.04917062072242384
7351,2013-01-16,25.12084579467773,25.438066482543945,25.04531669616699,25.40030288696289,44705522.0,-0.014810429730908736,1.2127728166607763,1.6818108772010232,44.71544381607802,53.60032582461346,0.9884302073559859,0.6606239617875289,0.5409810471336378,1.912537836678986,11.811912418231957,0.4531726837158203,0.2571640221393352,-0.6801360130310101,-1.5973663711621775,0.23709434510015726,-1.138751192096592,-0.2215208339654282,1.6121089111328146,6.849355348685919,-40.453445597016206,0.45861517906558313,1,0.8081569671630895,0.7854986190795934,0.5022659301757848,1.7975835800170934,1.45770454406739,2,0.06103431608592458,1.6875059187473855,25.49848937988281,1.0,25.69486427307129,1.6666729020913615,25.883686065673828,0.06103431608592458
7352,2013-01-17,25.075529098510746,25.19637489318848,24.84894371032715,25.14350509643555,51598134.0,-0.0018039478661417974,3.000000000000041,0.24324305877856034,45.26750296959944,51.90151084897857,0.914410992666653,0.6726124609288924,0.5586972719662597,1.9372102099995594,12.785248463705434,0.3474311828613317,0.2904672383620692,-0.682401371002193,-1.6521612676536606,0.28735852564927455,-1.1672813193279268,-0.19752142267645922,1.5561673267211873,18.8678885677078,-27.41829820174599,0.48487994832573356,1,0.7552871704101527,0.7552871704101527,0.5475826263427699,1.8429002761840785,1.7296066284179652,3,0.06506024774547758,1.2127728166607763,25.12084579467773,1.6875059187473855,25.49848937988281,1.0,25.69486427307129,0.06506024774547758
7353,2013-01-18,25.256797790527344,25.256797790527344,24.743202209472656,24.78852081298828,51187164.0,0.007228907964592635,1.193554693864251,-6.888857712057016,51.260515793120334,50.19862195453726,0.5824493129951769,0.4884275885666476,0.3520958320182608,1.7361416784946613,13.723768029807603,0.5135955810546875,0.21222557747368853,-0.48338346481323313,-1.4771044505222761,0.5103375208958099,-0.9802439576677564,0.01347702804129014,1.2322784175122052,46.57540880960041,-3.7876707674396144,0.4968604928545222,1,0.34743213653564453,0.5211477279663086,0.32288503646850586,1.6087617874145508,1.820241928100586,4,0.06668659844450575,3.000000000000041,25.075529098510746,1.2127728166607763,25.12084579467773,1.6875059187473855,25.49848937988281,0.06668659844450575
7354,2013-01-22,25.385196685791016,25.55891227722168,25.1132926940918,25.2945613861084,39368610.0,0.005083736122392768,1.0344838095901403,0.19355062074358892,48.8986725331449,49.94238223945901,0.27188204396615845,0.34437305795597695,0.227578655709209,1.5837852597138706,14.332534947337455,0.44561958312987926,0.14324694812152217,-0.33383655548095703,-1.3393984790443874,0.6717253680824733,-0.836617517262674,0.1689444063007599,0.9292921223918427,66.92914168679944,18.477073262150242,0.5027809617817158,1,0.06042194366455078,0.3927488327026367,0.24735641479492188,1.480362892150879,1.7371597290039062,1,0.0553406324699528,1.193554693864251,25.256797790527344,3.000000000000041,25.075529098510746,1.2127728166607763,25.12084579467773,0.0553406324699528
7355,2013-01-23,25.51359558105469,25.634441375732425,25.33232688903809,25.362537384033203,33708113.0,0.0050580224708498545,-1.857155741549214,1.6666596519287413,32.163756508075565,48.07213526794049,0.08492326614354084,0.23454274073027293,0.11534698495615814,1.4328970341227354,14.427938399643505,0.30211448669433594,0.0387816068599065,-0.20959177017211417,-1.210812183940856,0.7916286435966278,-0.7102019770564851,0.2910184367122568,0.643764567257147,86.44069972991835,42.67047304407524,0.5006102068843714,1,-0.06797695159912465,0.2643499374389613,0.07364034652709606,1.3519639968872035,1.684289932250973,2,0.048845465381305075,1.0344838095901403,25.385196685791016,1.193554693864251,25.256797790527344,3.000000000000041,25.075529098510746,0.048845465381305075
7356,2013-01-24,25.490936279296875,25.74018096923828,25.490936279296875,25.566465377807614,35465061.0,-0.0008881265553429829,-5.599964645571858,-0.4999999999999647,31.486873812340832,45.46906115065097,0.05538920487811083,0.2717285808482792,0.1459649143958579,1.435480669379281,14.387023556043331,0.24924468994140625,-0.10917286243102708,-0.2326287269592271,-1.233473914239994,0.7682164603215398,-0.7330513205996105,0.26779386668115635,0.5250080751310442,75.0,35.879823335094386,0.5004225936403838,1,-0.09441089630126953,0.28700923919677734,0.09629964828491211,1.3746232986450195,1.8731117248535156,3,0.0571852099936907,-1.857155741549214,25.51359558105469,1.0344838095901403,25.385196685791016,1.193554693864251,25.256797790527344,0.0571852099936907
7357,2013-01-25,25.69486427307129,25.861026763916016,25.543806076049805,25.77039337158203,35874442.0,0.008000019753689358,1.4706057117391467,1.000000000000047,32.66478485150857,43.42001507738378,-0.21230671466492979,0.08651262931998716,-0.055505831578429365,1.2102882625707174,14.236921113813366,0.3700904846191406,-0.14300830887736993,-0.03776416778564595,-1.0338751664536758,0.9583468308823839,-0.5358196671196609,0.460291331548369,0.1938058668611049,85.13519047472793,51.27341132886769,0.4980554993340148,1,-0.3927497863769531,0.08308124542236328,-0.10762834548950195,1.1706953048706055,1.9486408233642614,4,0.034391544406792374,-5.599964645571858,25.490936279296875,-1.857155741549214,25.51359558105469,1.0344838095901403,25.385196685791016,0.034391544406792374
7358,2013-01-28,25.77794647216797,25.90634346008301,25.61933517456055,25.67975807189941,31326237.0,0.0032334165385630165,-1.6206710380801463,-1.3000075759489347,31.686096021142262,40.929763128141936,-0.34862732441393973,0.03308498143108807,-0.13706260593306396,1.1077766776434572,13.410636782652183,0.28700828552246094,-0.16121928143016007,0.027568721771238813,-0.9579031046412432,1.0130405481837208,-0.4651671914350004,0.520304634977478,-1.0347442626953125,83.8097391212323,55.34929319536939,0.4927359132062404,1,-0.4531736373901367,-9.5367431640625e-07,-0.19071054458618164,1.0876131057739258,1.6314201354980469,0,0.039847598251077976,1.4706057117391467,25.69486427307129,-5.599964645571858,25.490936279296875,-1.857155741549214,25.51359558105469,0.039847598251077976
7359,2013-01-29,26.1933536529541,26.3066463470459,25.77039337158203,25.77794647216797,41011430.0,0.016114828279073512,-1.4912255829305356,4.230715437362655,55.59321192364792,41.52631758096197,-0.7664924857409723,-0.3177111268643529,-0.5419465298342345,0.6757614095022895,12.366288920766818,0.5362529754638672,-0.20566014149997613,0.3916163444519043,-0.5724920813873595,1.3557247702911681,-0.09043786846772761,0.8736705573715362,-1.4268886184692384,88.37212033890339,55.30152471650098,0.4820542129196313,1,-0.6684293746948242,-0.4154081344604492,-0.6061177253723145,0.672205924987793,1.2915401458740234,1,0.033737034111100295,-1.6206710380801463,25.77794647216797,1.4706057117391467,25.69486427307129,-5.599964645571858,25.490936279296875,0.033737034111100295
7360,2013-01-30,26.042295455932614,26.33685874938965,26.027189254760746,26.15558815002441,32013923.0,-0.005767043007280259,-3.315797868098945,-0.27272685531674573,53.94735858382371,42.55208588848928,-0.5924898519730846,-0.12738007484010794,-0.3731377991833362,0.8071143502828058,11.001190024974129,0.3096694946289027,-0.23407584696118278,0.2114796638488734,-0.7443685093170771,1.167327837014824,-0.2664444227341036,0.6894037504318504,-1.2142231689453098,65.17845265125423,26.77111064633708,0.47792408658297575,1,-0.5022649765014613,-0.2643499374389613,-0.44561862945556285,0.7703943252563512,1.6616306304931676,2,0.0414733394254716,-1.4912255829305356,26.1933536529541,-1.6206710380801463,25.77794647216797,1.4706057117391467,25.69486427307129,0.0414733394254716
7361,2013-01-31,26.27643585205078,26.39728164672852,26.042295455932614,26.080059051513672,34741098.0,0.008990774124130851,-1.6111142287942823,-1.733358025522745,56.521732310759354,43.802555815284826,-0.7213265740119752,-0.394224439542473,-0.5796232414276368,0.5529829739419441,11.389756221957473,0.35498619079590554,-0.25580804343749364,0.45355052947997976,-0.48363937775706844,1.390740436717028,-0.015044424138544343,0.9221454830985039,-1.3578363773193374,85.84074356321213,42.067587107325686,0.4685949536185243,1,-0.7061939239501953,-0.4984903335571289,-0.6703176498413086,0.38141918182373047,1.3670692443847692,3,0.035067528429011396,-3.315797868098945,26.042295455932614,-1.4912255829305356,26.1933536529541,-1.6206710380801463,25.77794647216797,0.035067528429011396
7362,2013-02-01,26.820241928100586,26.91087532043457,26.46525764465332,26.555891036987305,38637762.0,0.020695579838593714,1.0,1.3461411449328853,66.14581791995892,45.45647827382244,-1.1081526104429678,-0.9579998013125355,-1.1054423580660853,-0.014005321676400229,11.90620559901414,0.6344394683837891,-0.23238100451357724,0.9788520812988288,-0.022878257915795785,1.9805824205134535,0.4779869116915165,1.4797172509061411,-1.7833478796093765,92.98253386675407,43.10753589292645,0.5008651696073119,2,-0.8081579208374023,-0.9932031631469727,-1.2197885513305664,-0.23413944244384766,0.9138965606689453,4,0.020275957148620627,-1.6111142287942823,26.27643585205078,-3.315797868098945,26.042295455932614,-1.4912255829305356,26.1933536529541,0.020275957148620627
7363,2013-02-04,26.608760833740234,26.79002952575684,26.43504524230957,26.72205352783203,37381684.0,-0.007885130004691487,1.8484802105971496,-0.42856936708130106,65.63304458474033,47.31585294622194,-0.7651963295374564,-0.7868615054939028,-0.8746520562768296,0.17451684066719864,12.270826749100392,0.3851966857910156,-0.15391001266275595,0.7673709869384773,-0.23435935227614735,1.769101326153102,0.26650581733116496,1.2682361565457896,-1.3844686580546899,73.50992823706687,17.28405907659377,0.5008651696073119,2,-0.48715972900390625,-0.7817220687866211,-1.019637107849121,-0.22658538818359375,1.034744262695316,0,0.038887352521251195,1.0,26.820241928100586,-1.6111142287942823,26.27643585205078,-3.315797868098945,26.042295455932614,0.038887352521251195
7364,2013-02-05,26.69939613342285,26.91087532043457,26.684289932250977,26.72205352783203,27709069.0,0.0034062202388505103,-7.5714491864785884,0.1999898986497862,71.31365023354192,51.665841137940426,-0.7261728033714476,-0.9274257461080566,-0.948666157855989,0.05976937789201742,12.391367452138468,0.30211448669433594,-0.0628749754342266,0.8595168113708489,-0.1366497935307649,1.8556834162724627,0.3614335089200438,1.357600113821654,-1.3064456432624034,76.06851627218286,14.106814741991194,0.49808330245080673,2,-0.4984903335571289,-0.8723573684692383,-1.1083836555480957,-0.3361024856567383,1.140481948852539,1,0.026591255873177122,1.8484802105971496,26.608760833740234,1.0,26.820241928100586,-1.6111142287942823,26.27643585205078,0.026591255873177122
7365,2013-02-06,26.75981903076172,26.80513572692871,26.51057434082031,26.51057434082031,46276978.0,0.002263081046362192,-1.3636321895374433,-11.000589275191672,82.77941470426225,57.36501234815392,-0.6607090874419974,-0.9735170682372924,-1.0038409850104806,-0.027071056023757478,13.182812117064499,0.294561386108402,-0.0013186766999666588,0.8791542053222656,-0.19844631154749592,1.9567547221920272,0.3403539468873866,1.4179544637571446,-1.2150760575738602,82.60881977048051,13.110844855721794,0.5388002584348804,2,-0.5324783325195312,-0.9327802658081055,-1.168806552886963,-0.5966768264770508,0.7552871704101562,2,0.02709565289783522,-7.5714491864785884,26.69939613342285,1.8484802105971496,26.608760833740234,1.0,26.820241928100586,0.02709565289783522
7366,2013-02-07,26.638973236083984,26.850452423095703,26.480363845825195,26.767372131347656,25228423.0,-0.0045159421496392405,1.5128274861753241,-0.5151519789402724,80.3518570769467,62.66357592875815,-0.40218226521255573,-0.8341694889073672,-0.8695471082780699,0.06518030927862384,14.004587792111705,0.3700885772705078,0.06670660530308581,0.7194110870361321,-0.41011555884291795,1.8489377329151822,0.15464776409660885,1.2841744099756554,-0.9576170281714553,42.85731464853772,-31.679969757286123,0.5647633229395244,2,-0.3738679885864258,-0.8119344711303711,-1.0857253074645996,-0.4758310317993164,0.6646518707275391,3,0.03997724840607808,-1.3636321895374433,26.75981903076172,-7.5714491864785884,26.69939613342285,1.8484802105971496,26.608760833740234,0.03997724840607808
7367,2013-02-08,26.638973236083984,26.835346221923828,26.555891036987305,26.72960662841797,24196762.0,0.0,-1.176460976261921,0.7058736147835646,78.86430481070403,67.90559912759835,-0.28404735478630627,-0.8228189515147335,-0.8472996327334279,0.031109872227318647,14.937931636333976,0.27945518493652344,0.18683203068150434,0.6854231834411628,-0.48913796699503465,1.8599843338773603,0.09814260822306409,1.2727037586592616,-0.8346651169192505,42.85731464853772,-33.762182717595856,0.5872805752180994,2,-0.2983388900756836,-0.8119344711303711,-0.9214506149291992,-0.4758310317993164,0.6571006774902344,4,0.037709105807083754,1.5128274861753241,26.638973236083984,-1.3636321895374433,26.75981903076172,-7.5714491864785884,26.69939613342285,0.037709105807083754
7368,2013-02-11,26.608760833740234,26.6691837310791,26.480363845825195,26.63142013549805,18122647.0,-0.0011341428994277036,2.8461478689925794,0.25001052232842,76.64465869085201,70.2446487683988,-0.13811455077265222,-0.7752479348857904,-0.7947321308482174,0.03746346081683072,15.527068040530256,0.18881988525390625,0.3210967507590219,0.6189570426940918,-0.590758411153427,1.8286724965416106,0.014099315770330634,1.223814769617853,-0.6937959944485179,29.824289359892255,-46.037275975289525,0.6048577269237599,2,-0.13972854614257812,-0.7817220687866211,-0.8270387649536133,-0.4456186294555664,0.7250766754150391,0,0.042293501078874085,-1.176460976261921,26.638973236083984,1.5128274861753241,26.638973236083984,-1.3636321895374433,26.75981903076172,0.042293501078874085
7369,2013-02-12,26.88821792602539,26.94108772277832,26.608760833740234,26.62386703491211,22453716.0,0.010502446695330514,-1.2564039472661814,-11.666329966328137,78.08635047123762,72.92675897811145,-0.34491059948287983,-1.012636384694595,-1.05567403216547,-0.26856996376642783,16.092296455615603,0.33232688903808594,0.455313318981343,0.8387464523315415,-0.4261778032068406,2.1036707078699237,0.20628432456235046,1.4712085801007326,-0.8736620386193898,88.52462409750281,13.42287099732819,0.6324621277691914,2,-0.3965263366699219,-1.0460729598999023,-1.0687313079833984,-0.7250757217407227,0.4154071807861328,1,0.02808989321970312,2.8461478689925794,26.608760833740234,-1.176460976261921,26.638973236083984,1.5128274861753241,26.638973236083984,0.02808989321970312
7370,2013-02-13,26.75226593017578,27.04682731628418,26.691843032836914,26.94108772277832,23040910.0,-0.005056192129342274,-1.29267962181639,-0.7142846835406506,74.63122075205483,74.93892436047761,-0.10913508581069564,-0.8199792851091132,-0.9072746785258303,-0.16097824104028646,16.237282554643212,0.3549842834472656,0.5934431386786017,0.6401056289672837,-0.6340834437284926,1.91429470166306,0.0030110926193955834,1.2772001653151719,-0.6265262225251007,47.99993265766524,-25.994611587824025,0.6370945363478873,2,-0.01132965087890625,-0.8572511672973633,-0.845921516418457,-0.7666158676147461,0.7628402709960938,2,0.040654954422863154,-1.2564039472661814,26.88821792602539,2.8461478689925794,26.608760833740234,-1.176460976261921,26.638973236083984,0.040654954422863154
7371,2013-02-14,26.65407943725586,26.767372131347656,26.457704544067386,26.75226593017578,34695288.0,-0.0036702122046854413,3.8235241688700836,0.5199955554208714,69.53844049906635,75.31588242482289,0.05392433694807153,-0.6335180331384862,-0.7977685606605718,-0.09321684389817975,15.565688286358734,0.3096675872802699,0.6313763684992573,0.46525745391845774,-0.7404597290902224,1.6709746369271379,-0.13760113758588233,1.0681160454227978,-0.3993874643964901,33.333441253601436,-37.630431240703686,0.6028585915043407,2,0.08685684204101562,-0.7590646743774414,-0.7477350234985352,-0.8950157165527344,0.8308143615722656,3,0.03230375169935562,-1.29267962181639,26.75226593017578,-1.2564039472661814,26.88821792602539,2.8461478689925794,26.608760833740234,0.03230375169935562
7372,2013-02-15,26.70694923400879,26.850452423095703,26.54833793640137,26.67673683166504,32913713.0,0.0019835536574199786,-1.1052526648768184,-0.3077042620148413,69.15884615414868,75.70763815475715,-0.01866934387709307,-0.5880487943303834,-0.8331142613962257,-0.17868394845833535,14.608840025239026,0.3021144866943324,0.6915024217007897,0.43655624389648295,-0.6685790765358206,1.5416915643287865,-0.11601141631966883,0.9891239041126347,-0.34135831306994646,42.307767021724004,-25.914559173046598,0.5525676602161517,2,0.04531669616699219,-0.8119344711303711,-0.8006048202514648,-0.9478855133056641,1.0422954559326207,4,0.022341596098251593,3.8235241688700836,26.65407943725586,-1.29267962181639,26.75226593017578,-1.2564039472661814,26.88821792602539,0.022341596098251593
7373,2013-02-19,26.94108772277832,26.956193923950195,26.71450233459473,26.71450233459473,22348590.0,0.008766950006831031,-1.1333378228223527,7.499747474747357,66.66663832406809,75.19130349814895,-0.22429703366216103,-0.7267980343631422,-1.0464031392938082,-0.44607756572246515,13.516880780100296,0.24924468994140625,0.7372375263856839,0.5864802360534682,-0.4478671483522696,1.620827620459206,0.06930654385059754,1.103653928256339,-0.48338317871093395,82.05134846375486,15.701284213583861,0.517173692202869,2,-0.18882179260253906,-1.0460729598999023,-1.034743309020996,-1.1820240020751953,0.7175216674804688,1,0.013176386731251544,-1.1052526648768184,26.70694923400879,3.8235241688700836,26.65407943725586,-1.29267962181639,26.75226593017578,0.013176386731251544
7374,2013-02-20,26.79002952575684,27.17522621154785,26.7824764251709,26.948640823364254,47209603.0,-0.005606982115045178,-3.521706669008981,-0.7000067342334555,66.66663832406829,73.40099501146072,-0.06596768005509546,-0.4902313833670604,-0.8694900487248525,-0.3315406701310586,13.332720860869465,0.3927497863769531,0.7019160675978959,0.36518039703369354,-0.5788380256147363,1.3091988196821234,-0.10682881429052316,0.8371896083579102,-0.2498477935791037,46.31567195125864,-19.348871176725716,0.4720092113242153,2,0.026435852050777697,-0.8308153152465856,-0.8836851119995153,-1.0309658050537145,0.9214496612548793,2,0.020298894515050847,-1.1333378228223527,26.94108772277832,-1.1052526648768184,26.70694923400879,3.8235241688700836,26.65407943725586,0.020298894515050847
7375,2013-02-21,26.75981903076172,26.903322219848636,26.43504524230957,26.70694923400879,33305750.0,-0.0011276768084960143,1.7555740124471413,-0.33332932489960365,61.85183245289795,71.34543671989977,-0.03995933614905667,-0.3814257917148396,-0.8154340417350348,-0.3361065533687295,12.969387844990782,0.46827697753906605,0.6821575306900769,0.27265872955322124,-0.5780040929720265,1.123321552078469,-0.1526726817094044,0.6979901408158469,0.4154071807861328,43.87761938629313,-18.44020156874079,0.42533141126262464,2,0.04531669616699219,-0.8006048202514648,-0.6910877227783203,-1.0007553100585938,1.3746223449707067,3,0.02032173967337636,-3.521706669008981,26.79002952575684,-1.1333378228223527,26.94108772277832,-1.1052526648768184,26.70694923400879,0.02032173967337636
7376,2013-02-22,26.948640823364254,26.9637451171875,26.601207733154297,26.77492332458496,27556942.0,0.007056168518384753,2.555576340304538,3.2857606695767574,53.81165817718952,68.56180931617592,-0.20141643009104016,-0.48005317945581183,-0.9774810575533799,-0.5592009943127003,12.903774599097574,0.3625373840332031,0.6419926959268558,0.3885952949523883,-0.3443132901898096,1.1215038800945862,0.022141002381289354,0.7550495875234873,0.2265853881835973,69.38783924466799,10.496610548213283,0.3664542925710987,2,-0.14350509643554332,-0.9894266128540004,-0.9478855133056605,-1.1895771026611293,1.4274921417236364,4,0.021020183597404207,1.7555740124471413,26.75981903076172,-3.521706669008981,26.79002952575684,-1.1333378228223527,26.94108772277832,0.021020183597404207
7377,2013-02-25,26.57855033874512,27.250755310058594,26.57855033874512,27.016616821289066,43061379.0,-0.013733178123709555,-2.0689632651639345,-2.521717648608936,49.18035501562298,65.51022001892827,0.1779109499784255,-0.042546046965885154,-0.5945907775263386,-0.22479777597513362,13.350345142675534,0.672204971313473,0.5589151841803215,-0.02567949295043448,-0.6351218597452544,0.5837628738443854,-0.33040067634784265,0.2790416904469737,-0.14350509643555043,17.592659709540804,-37.8197877156934,0.3047211833974098,2,0.2643499374389613,-0.5815715789794957,-0.6608767509460485,-0.8194866180419957,1.5785503387451136,0,0.03410056035907183,2.555576340304538,26.948640823364254,1.7555740124471413,26.75981903076172,-3.521706669008981,26.79002952575684,0.03410056035907183
7378,2013-02-26,26.80513572692871,26.9637451171875,26.737159729003906,26.84289932250977,34773006.0,0.008525122149091846,-1.608693742657312,0.08620516995903682,52.67174174544671,62.686374604951496,-0.019991581651336077,-0.1984035514496867,-0.8137581511506937,-0.48261780007153376,13.936631409666855,0.38519477844237926,0.49217428456411483,0.1495464324951179,-0.324874675773966,0.6239675407642018,-0.08766412163942405,0.38675698662965985,-0.35377628326416044,45.37034655467922,-7.122352548222771,0.23721055413454248,2,0.037764549255371094,-0.8081569671630859,-0.9743194580078125,-1.046072006225586,1.8277950286865234,1,0.03522119688669356,-2.0689632651639345,26.57855033874512,2.555576340304538,26.948640823364254,1.7555740124471413,26.75981903076172,0.03522119688669356
7379,2013-02-27,27.07703971862793,27.114803314208984,26.7824764251709,26.850452423095703,31148821.0,0.010143727473316266,1.2000063133305976,-6.000151522803618,57.24138231311478,60.75417033395815,-0.293119070160877,-0.422364378642456,-1.0707923233056107,-0.7850954268311199,15.158161010337794,0.33232688903808594,0.4420702017704343,0.3772661209106438,-0.08019177741782002,0.8347240192391077,0.1485371717464119,0.6059950700748757,-0.6096923576354989,78.70375783027448,28.780427683205474,0.22872894916423173,2,-0.23413944244384766,-0.8950157165527344,-1.3859519958496094,-1.3179759979248047,1.6389713287353516,2,0.02147833284857814,-1.608693742657312,26.80513572692871,-2.0689632651639345,26.57855033874512,2.555576340304538,26.948640823364254,0.02147833284857814
7380,2013-02-28,27.122356414794922,27.379154205322266,27.00151062011719,27.03927421569824,42169135.0,0.001673620773832818,-3.7619322486382867,0.366667508438781,61.42856112110228,59.853072625295475,-0.3133720561997748,-0.4032939176441417,-1.0928578943653982,-0.8617562116899364,16.55154410366789,0.3776435852050746,0.40521877294590425,0.36857976913452006,-0.010336652187692863,0.747496190456733,0.17912155847341538,0.5580379797956248,-0.6393408948211672,67.9244878462501,16.400667102503057,0.1894582106611058,2,-0.2152566909790039,-0.7666158676147461,-1.5105743408203125,-1.3632926940917969,1.2915401458740234,3,0.021720928786830518,1.2000063133305976,27.07703971862793,-1.608693742657312,26.80513572692871,-2.0689632651639345,26.57855033874512,0.021720928786830518
7381,2013-03-01,27.197885513305664,27.250755310058594,26.91087532043457,26.956193923950195,31115986.0,0.0027847542947831982,-1.0454441102871967,2.9090658646891474,62.75861768688535,59.14193612893288,-0.339334755016214,-0.4282050947944924,-1.1491355584833052,-0.972849943722025,17.779228424808853,0.33987998962402344,0.3390780110978078,0.3980363845825181,0.039995270413808015,0.7560774987512282,0.2190158274981613,0.5770569416668749,-0.6790244459179675,77.35850405124982,23.716509606081416,0.17902055708435516,3,-0.2907857894897461,-0.7628402709960938,-1.5861034393310547,-1.438821792602539,1.3217506408691406,4,0.034434877739616176,-3.7619322486382867,27.122356414794922,1.2000063133305976,27.07703971862793,-1.608693742657312,26.80513572692871,0.034434877739616176
7382,2013-03-04,27.36404800415039,27.39426040649414,27.122356414794922,27.19033241271973,24700544.0,0.006109390039289453,1.3225722362064893,0.7187490135420794,66.23378007644877,59.09384076808629,-0.4497852975636505,-0.5813439057068628,-1.2963972667799517,-1.1760220647501498,18.11969428756365,0.27190399169921875,0.2930208227602513,0.5370085716247566,0.09882161569061054,0.9751955275589026,0.3179150936576818,0.7561020495918314,-0.8107752112453106,95.40216539432818,37.14677666786672,0.2190934779670738,3,-0.44939517974853516,-0.895014762878418,-1.7768125534057617,-1.6049842834472656,1.4728107452392578,0,0.03698593719701093,-1.0454441102871967,27.197885513305664,-3.7619322486382867,27.122356414794922,1.2000063133305976,27.07703971862793,0.03698593719701093
7383,2013-03-05,27.64350509643555,27.719032287597656,27.567975997924805,27.590633392333984,29933522.0,0.010212564027177962,-2.0769260655037103,0.304357851049139,66.23378007644881,59.04574540723968,-0.6918853701273058,-0.8214204939465226,-1.5428465357296481,-1.4854507681522051,18.751486859013646,0.3549842834472656,0.2812190149920646,0.7647284507751486,0.20701263201297948,1.3224442695373178,0.48587054139406405,1.0435863601562332,-1.0397730467151263,91.93564482460198,35.95964812416974,0.27885790938108457,3,-0.5664663314819371,-0.9743213653564489,-2.1034750938415563,-1.8844413757324254,1.465255737304684,1,0.01857924960177737,1.3225722362064893,27.36404800415039,-1.0454441102871967,27.197885513305664,-3.7619322486382867,27.122356414794922,0.01857924960177737
7384,2013-03-06,27.409366607666016,27.809667587280273,27.401813507080078,27.673715591430664,27073152.0,-0.008469927672078215,-1.918922977169573,-4.999819624819289,63.55143495500035,59.234590129695505,-0.40303884671061496,-0.5600812798352592,-1.2840711018197624,-1.2805377338624986,18.996395902020407,0.4078540802001953,0.26421373063976006,0.49509143829345703,-0.10343629482980532,1.0936191714167194,0.19582757173182586,0.7943553048550882,-0.7164105389154116,55.46234715401952,-1.4596722918515113,0.29926386656163156,3,-0.2152576446533203,-0.6193361282348633,-1.8580074310302734,-1.6503028869628906,1.7371597290039062,2,0.044640365662700354,-2.0769260655037103,27.64350509643555,1.3225722362064893,27.36404800415039,-1.0454441102871967,27.197885513305664,0.044640365662700354
7385,2013-03-07,27.484893798828125,27.58308219909668,27.303625106811523,27.469789505004886,25457342.0,0.0027555248628396978,1.64285649864264,-0.05713770338033939,67.29559099139169,60.73280488682908,-0.4077804046703051,-0.6097654854831518,-1.3214013107395495,-1.3788768009086851,19.62029918911678,0.27945709228515625,0.2441138172899393,0.5343648910522454,-0.11079206664697949,1.1795218487514703,0.21178641220263117,0.8569433699018596,-0.680266578224554,63.86553373540509,3.7961459334307293,0.32257847884961327,3,-0.2907848358154297,-0.5664653778076172,-1.8334589004516602,-1.725830078125,1.1782474517822266,3,0.04479250520471889,-1.918922977169573,27.409366607666016,-2.0769260655037103,27.64350509643555,1.3225722362064893,27.36404800415039,0.04479250520471889
7386,2013-03-08,27.70392608642578,27.74924468994141,27.598186492919922,27.598186492919922,28459380.0,0.007969188063844612,-1.8571737797179502,7.000631392854279,69.4117533462522,62.98073803467677,-0.5681562737295707,-0.7851800101231845,-1.5006083150837242,-1.6170257517894093,20.291559260606824,0.2643508911132848,0.24260275605549708,0.7001495361328125,-0.009322434884804665,1.4096215071504297,0.3454135506240057,1.0548855216416193,-0.7987948291545415,84.61519249394337,21.377927160915526,0.35473598550880786,3,-0.4305124282836914,-0.7779445648193359,-2.044938087463379,-1.9448623657226562,0.9516620635986293,4,0.025627070763484028,1.64285649864264,27.484893798828125,-1.918922977169573,27.409366607666016,-2.0769260655037103,27.64350509643555,0.025627070763484028
7387,2013-03-11,27.64350509643555,27.771902084350586,27.492446899414066,27.6812686920166,26505156.0,-0.0021809540568993313,1.5517481604040255,-0.35713770338031925,64.66881067874168,64.31374569393178,-0.38083382103580377,-0.6805347201072465,-1.401217012997229,-1.568307392267645,20.878489676874175,0.2794551849365199,0.26212301675590055,0.589501953125005,-0.1527041057437124,1.3317080119937224,0.21839892369064628,0.9606049825593637,-0.6479202061634091,67.16431974430175,6.046377473677168,0.3711030294343584,3,-0.3474330902099645,-0.5211486816406286,-1.9694113731384313,-1.8844413757324254,0.8912372589111293,0,0.03169392067622523,-1.8571737797179502,27.70392608642578,1.64285649864264,27.484893798828125,-1.918922977169573,27.409366607666016,0.03169392067622523
7388,2013-03-12,27.73413848876953,27.82477378845215,27.58308219909668,27.6132926940918,25968406.0,0.0032786505190931514,-1.6666947262090155,-3.2000606091218797,70.22660201585651,65.7565478831253,-0.3641210696558588,-0.7194198079166156,-1.448101548242306,-1.6626375136520721,21.756676269258996,0.24169158935546875,0.29600634407450954,0.6238664627075181,-0.14632166758967813,1.3940545930047143,0.23877239755892177,1.0089605278561145,-0.6571453287965774,82.60855243895297,18.807813988263305,0.3850940651485975,3,-0.3663139343261719,-0.6042289733886719,-1.8145771026611328,-1.9259815216064453,0.7703933715820277,1,0.03976039353328553,1.5517481604040255,27.64350509643555,-1.8571737797179502,27.70392608642578,1.64285649864264,27.484893798828125,0.03976039353328553
7389,2013-03-13,27.64350509643555,27.809667587280273,27.6132926940918,27.74169158935547,19954004.0,-0.0032679360987066808,-1.4761778782559165,-0.8124940812525593,68.4543184856265,66.53718759029465,-0.20638829705400852,-0.60006667616884,-1.3055918331861385,-1.5712003296008739,22.08883957752514,0.196374893188473,0.37172219627160885,0.4954687118530323,-0.3024440771749255,1.2933815008809901,0.09651231733905519,0.8944251063670094,-0.47677826104509435,65.21747086724903,-1.057827501482791,0.3989563945139782,3,-0.27568054199219105,-0.513595581054691,-1.6691851615905797,-1.8353481292724645,1.2688827514648402,2,0.053005425042630394,-1.6666947262090155,27.73413848876953,1.5517481604040255,27.64350509643555,-1.8571737797179502,27.70392608642578,0.053005425042630394
7390,2013-03-14,27.83987808227539,27.847431182861328,27.63595199584961,27.69637489318848,25836271.0,0.0071037657907266905,1.6666666666666667,-1.4615369672481615,68.55349707799267,67.18106307819546,-0.3243903775436401,-0.7491921653598439,-1.4562331558681336,-1.7679108009007436,22.250647780220724,0.21147918701171875,0.4348932004429322,0.6374610900878892,-0.19440726515558993,1.4693294453313683,0.22152691246614964,1.0533952677096288,-0.5941856125175313,97.8722718333924,30.669186590841917,0.4159341776217403,3,-0.3549842834472656,-0.6986398696899414,-1.8259057998657227,-2.0128393173217773,1.4123878479003906,3,0.046934410076544975,-1.4761778782559165,27.64350509643555,-1.6666947262090155,27.73413848876953,1.5517481604040255,27.64350509643555,0.046934410076544975
7391,2013-03-15,27.515106201171875,27.719032287597656,27.371601104736328,27.63595199584961,67626610.0,-0.011665707735634245,1.4210694206308065,-0.8421122585961903,69.87187944413374,67.58529634127157,0.05600041342363582,-0.37587837642114863,-1.1199706352255774,-1.4492274896733974,22.80749341885537,0.4682769775390625,0.4624694540490353,0.26963787078857493,-0.5312899694490163,1.0705657110261662,-0.13082604933022068,0.6701017909073705,-0.18517031157952957,30.15889558748076,-41.53008788367197,0.4004639201187955,3,0.06042194366455078,-0.3738679885864258,-1.4879164695739746,-1.6880674362182617,1.9410877227783203,4,0.041723809497401954,1.6666666666666667,27.83987808227539,-1.4761778782559165,27.64350509643555,-1.6666947262090155,27.73413848876953,0.041723809497401954
7392,2013-03-18,27.303625106811523,27.44713020324707,27.280967712402344,27.3187313079834,27398062.0,-0.007685999567442869,-4.500157838247364,0.12500394583162347,60.64519965655394,66.96434296128325,0.288330163125714,-0.12374848827506923,-0.8997064105455941,-1.2487444828462841,23.10837924955522,0.23413848876953125,0.4744971708839749,0.028322982788086648,-0.7315432053829483,0.7881891709591216,-0.3516101112974326,0.4082560768736059,0.5438060760498047,3.9997979729957236,-68.08462268500965,0.3799330940855182,3,0.2605743408203125,-0.16238689422607422,-1.2575531005859375,-1.4765863418579102,0.6722049713134766,0,0.049515880690715,1.4210694206308065,27.515106201171875,1.6666666666666667,27.83987808227539,-1.4761778782559165,27.64350509643555,0.049515880690715
7393,2013-03-19,27.29607391357422,27.47734069824219,27.21299171447754,27.386707305908203,26283783.0,-0.000276563760590931,-1.0588104221753745,5.999747474747474,55.27277836396347,66.04449222894581,0.2697863877955804,-0.09300757475152466,-0.888391980401984,-1.2439050817327377,23.117500160554396,0.264348983764652,0.47827779311813856,0.0030224800109870387,-0.7403787228688543,0.7464236828908284,-0.36867812142893186,0.37472308145090594,0.5400279998779283,13.095370517904332,-55.74955975951143,0.3717006014399204,3,0.23413753509521484,-0.15483570098876953,-1.2122373580932617,-1.4690351486206055,0.8610267639160156,1,0.045378996470128774,-4.500157838247364,27.303625106811523,1.4210694206308065,27.515106201171875,1.6666666666666667,27.83987808227539,0.045378996470128774
7394,2013-03-20,27.333837509155273,27.515106201171875,27.280967712402344,27.432024002075195,39565886.0,0.0013834808515180708,-1.2963073814957538,1.083336840776127,55.10953446125858,64.69048594781991,0.24605790819668627,-0.09269400571746189,-0.9257717501978675,-1.2834648281934378,22.708190741186762,0.23413848876953125,0.4593585440713639,0.013595676422120562,-0.6911120290459287,0.7183033818901698,-0.33875817631190586,0.365949529156147,0.47733999633788926,19.047647679546884,-47.851828403917196,0.3523538527340249,3,0.19637393951416016,-0.19259929656982422,-1.1858019828796387,-1.5067987442016602,0.6419925689697266,2,0.042829491131794795,-1.0588104221753745,27.29607391357422,-4.500157838247364,27.303625106811523,1.4210694206308065,27.515106201171875,0.042829491131794795
7395,2013-03-21,27.303625106811523,27.379154205322266,27.2054386138916,27.26586151123047,27440959.0,-0.0011053114050901813,-1.1904830621595295,-0.3846109017444345,52.611939595304385,62.823839975492376,0.2769807730799947,-0.020714144042564442,-0.8701958674067676,-1.2521069481286773,23.22430299198518,0.17371559143066406,0.4173522782704495,-0.043807029724121094,-0.6975939995975011,0.6099799401492589,-0.3707005146608111,0.2830864552125689,0.4836249670410133,19.11754329281653,-44.539765367219644,0.32689348493669,3,0.2228097915649414,-0.16238689422607422,-1.136706829071045,-1.4614801406860352,0.8685798645019567,3,0.058921214117004794,-1.2963073814957538,27.333837509155273,-1.0588104221753745,27.29607391357422,-4.500157838247364,27.303625106811523,0.058921214117004794
7396,2013-03-22,27.515106201171875,27.58308219909668,27.326284408569336,27.326284408569336,31659488.0,0.007745531720899423,-1.7200016162105922,5.000101015202788,53.64967069185128,61.59949108806011,0.04011767497547325,-0.19771825363255857,-1.0506547151244945,-1.4577038318391686,23.829790637886333,0.27945709228515625,0.4027678187750361,0.1393507957458482,-0.4903297562911817,0.7690313477828781,-0.17548948027266675,0.45419107176436313,0.237235185083005,81.99995959473519,21.43456921308296,0.31484027601851455,3,0.011328697204589844,-0.3738679885864258,-1.1971306800842285,-1.620091438293457,0.7779445648193359,4,0.06313476372952986,-1.1904830621595295,27.303625106811523,-1.2963073814957538,27.333837509155273,-1.0588104221753745,27.29607391357422,0.06313476372952986
7397,2013-03-25,27.484893798828125,27.63595199584961,27.41691780090332,27.54531669616699,31388862.0,-0.0010980296468005024,-1.230775955010344,-0.3199995959473331,45.643103090558036,58.867991207471405,0.05080799747522491,-0.10131800427287274,-0.9922969152704795,-1.4191906250995885,23.916801985379006,0.21903419494628906,0.3707416549396072,0.0638212203979478,-0.4426975350828535,0.5703399758787491,-0.18943815734245462,0.3170805981383502,0.23463342108495766,64.91207861310603,7.9713380333291965,0.25325937774040136,3,0.041541099548339844,-0.3436555862426758,-1.1669182777404785,-1.589879035949707,0.8836860656738281,0,0.0717230395558639,-1.7200016162105922,27.515106201171875,-1.1904830621595295,27.303625106811523,-1.2963073814957538,27.333837509155273,0.0717230395558639
7398,2013-03-26,27.74924468994141,27.771902084350586,27.45468330383301,27.598186492919922,24400261.0,0.009618043025676704,2.230778196511095,-2.5000157833267,59.183686090834094,57.83792094138336,-0.23599179150778937,-0.30705492357408204,-1.2224154301780494,-1.6751870112106424,24.13013587457801,0.3172187805175746,0.3165629328301591,0.28096666336059783,-0.15490332664478856,0.7168366533659842,0.06303166835790464,0.49890165836329103,-0.5438060760498082,96.0002020270049,37.26667361900589,0.21793499500269342,3,-0.22280979156494496,-0.6080064773559606,-1.4256043434143102,-1.8542299270629918,0.6193351745605433,1,0.008165461464460178,-1.230775955010344,27.484893798828125,-1.7200016162105922,27.515106201171875,-1.1904830621595295,27.303625106811523,0.008165461464460178
7399,2013-03-27,27.65860939025879,27.78700828552246,27.567975997924805,27.60573959350586,23005559.0,-0.0032662258268771893,-2.411797911374541,0.349996212025548,54.65587417070262,56.29374061835113,-0.1597925214025011,-0.1798362228747763,-1.0918079248982622,-1.5761570543204613,24.06268904503438,0.21903228759765625,0.2806702818873603,0.16125288009643413,-0.2410209279736435,0.5635266881665117,-0.039884023938604685,0.36238978413147294,-0.4418415069580064,77.92200977337575,19.01817285084381,0.20113690403503884,3,-0.1623859405517578,-0.5173711776733398,-1.3349690437316895,-1.763594627380371,0.543807983398441,2,0.01802300615326713,2.230778196511095,27.74924468994141,-1.230775955010344,27.484893798828125,-1.7200016162105922,27.515106201171875,0.01802300615326713
7400,2013-03-28,27.71147918701172,27.81722068786621,27.567975997924805,27.71147918701172,49502771.0,0.0019115131931235485,1.3571132235429932,0.0,50.22222970470387,54.11044620285892,-0.26014847252251627,-0.1963757352869564,-1.0969363057953103,-1.6262694256479833,23.524320071363817,0.24924468994140625,0.22173143614203994,0.18466653823852397,-0.18711019054522637,0.5564432670222743,-0.001221826153351202,0.37055490263039914,-0.4719016876220685,78.46125753714179,21.867487585191995,0.18588836439187575,3,-0.2001495361328125,-0.5702409744262695,-1.3236393928527832,-1.7522649765014648,0.3021163940429723,3,0.009539400236606044,-2.411797911374541,27.65860939025879,2.230778196511095,27.74924468994141,-1.230775955010344,27.484893798828125,0.009539400236606044
7401,2013-04-01,28.134441375732425,28.18731117248535,27.726585388183594,27.726585388183594,32048214.0,0.015263067910100903,-1.2592571808038011,100.0,61.90476630966675,54.25039805320479,-0.654887502285856,-0.5750595620963423,-1.4540834523958068,-2.0420571277460837,23.559437791681336,0.4758319854736328,0.18136182282172797,0.5608009338378928,0.13192284748842198,0.9896790201873635,0.34636189066315737,0.7752399770126281,-0.8602052850341799,93.1372985927493,36.31582226105645,0.21443904317473514,4,-0.43806648254394887,-0.751510620117191,-1.752266407012943,-2.1752271652221715,0.20392799377441406,0,0.001342255034558093,1.3571132235429932,27.71147918701172,-2.411797911374541,27.65860939025879,2.230778196511095,27.74924468994141,0.001342255034558093
7402,2013-04-02,28.37613296508789,28.466766357421875,28.18731117248535,28.30815696716309,34725475.0,0.008590594926968675,1.2424335182705184,0.1666666666666565,64.50513857429988,55.276215854353275,-0.814050959064943,-0.7768712001242477,-1.6243336425755004,-2.2738899845235707,23.51775319078789,0.3323249816894496,0.13004724228072106,0.7518882751464844,0.20463726511063385,1.299139285182335,0.4782627701285591,1.0255137801644096,-1.0288508678466783,91.04486612905959,35.93680318478172,0.2736255050179256,4,-0.5400304794311523,-0.8534746170043945,-1.9939579963684082,-2.4169187545776367,0.19637489318848012,1,-0.0029278901109921485,-1.2592571808038011,28.134441375732425,1.3571132235429932,27.71147918701172,-2.411797911374541,27.65860939025879,-0.0029278901109921485
7403,2013-04-03,28.157100677490234,28.398792266845703,28.104230880737305,28.3308162689209,32161284.0,-0.007718891360818603,-1.1081117974268846,-2.55554308482294,60.96775560012438,55.927129314227244,-0.5141009344729284,-0.5453491009184575,-1.3407758890219412,-2.045810764628527,22.80127748831493,0.29456138610839844,0.09401412574286283,0.5071762084960945,-0.08982029895983956,1.1041727159520285,0.20867795476812745,0.8056744622240615,-0.6978701542309551,65.54639503421932,11.233082714228402,0.29849825372796707,4,-0.3209981918334961,-0.5551376342773438,-1.7371611595153809,-2.1601219177246094,0.03776359558105469,2,0.0075106876035990755,1.2424335182705184,28.37613296508789,-1.2592571808038011,28.134441375732425,1.3571132235429932,27.71147918701172,0.0075106876035990755
7404,2013-04-04,28.632930755615234,28.67069435119629,28.18731117248535,28.209970474243164,96455386.0,0.01689911484762341,-1.0645098222904694,-2.434785950349704,65.1297087938239,57.317992558507186,-0.8786778855297825,-0.9747908348658925,-1.7493602522366523,-2.4957457597122215,22.767965176135345,0.5135936737060547,0.11520333220734358,0.9218280792236335,0.19251683157077792,1.6511393268764891,0.5571724553972075,1.2864837030500595,-1.0729466489396948,96.5754088096004,45.79859938220481,0.3646556238264269,4,-0.6344413757324219,-0.9063453674316406,-2.212991237640381,-2.6359519958496094,-0.4154071807861328,3,-0.009232407725550007,-1.1081117974268846,28.157100677490234,1.2424335182705184,28.37613296508789,-1.2592571808038011,28.134441375732425,-0.009232407725550007
7405,2013-04-05,28.71601104736328,28.73867034912109,28.39123916625977,28.43655586242676,101271966.0,0.0029015643720562423,1.1395272353545765,0.6607125946435816,75.23806240690345,59.71670274906855,-0.8273463921851345,-1.0128386404892105,-1.7669822813112894,-2.546878686171155,23.08839183213515,0.347431182861321,0.1625050990677508,0.9433525085449226,0.0961417723728566,1.7905632447169886,0.5197471404588896,1.3669578766309556,-1.022741711345251,97.76112652273584,42.543150907617964,0.4236053680860328,4,-0.6382169723510742,-0.8912382125854492,-2.2035489082336426,-2.7190322875976562,-0.7703914642333949,4,-0.017885272186967227,-1.0645098222904694,28.632930755615234,-1.1081117974268846,28.157100677490234,1.2424335182705184,28.37613296508789,-0.017885272186967227
7406,2013-04-08,28.413896560668945,28.542295455932614,28.30815696716309,28.3308162689209,31269173.0,-0.010520767880888404,-2.647048337740369,0.2972937924444634,72.47706351167669,62.69825390697062,-0.42949706658024667,-0.690194395552659,-1.4008400323161396,-2.2183496077401443,22.998410016697832,0.40785408020019176,0.20697816233631272,0.6057394981384263,-0.28758637468264325,1.4990653709594959,0.15907656172788975,1.0524024345489629,-0.5742710828164874,48.809334123002174,-12.355031445275316,0.446662936410535,4,-0.31721973419189453,-0.5891237258911133,-1.7824764251708984,-2.3527183532714844,-0.2945613861083949,0,-0.014088211335588463,1.1395272353545765,28.71601104736328,-1.0645098222904694,28.632930755615234,-1.1081117974268846,28.157100677490234,-0.014088211335588463
7407,2013-04-09,28.519636154174805,28.61782455444336,28.3308162689209,28.45921516418457,29851831.0,0.00372140418263589,1.235286253305208,0.7272602047844253,73.8234750166931,64.32489712095496,-0.4168600617740701,-0.7662152610352422,-1.4465772610222416,-2.300771299811707,23.298359368334644,0.28700828552246094,0.2701375923717535,0.6676725387573228,-0.27615614137994626,1.6115012188945919,0.1957581986886865,1.139586878825959,-0.554144394344739,65.47595068379522,-1.6957513671910789,0.47191434006863525,4,-0.36631298065185547,-0.5891227722167969,-1.8485636711120605,-2.4584579467773438,-0.17371559143066406,1,-0.006355858948832727,-2.647048337740369,28.413896560668945,1.1395272353545765,28.71601104736328,-1.0645098222904694,28.632930755615234,-0.006355858948832727
7408,2013-04-10,28.83685874938965,28.927492141723636,28.519636154174805,28.549848556518555,25243119.0,0.011122953795762447,-1.347811765739277,4.750173622072101,76.39254700323396,66.74008299123622,-0.6298116306112469,-1.0504458995272081,-1.701552615763834,-2.59355941312376,23.696100107356997,0.4078559875488317,0.330284467261869,0.9297591209411635,-0.10913662973574745,1.9686548716180745,0.41031124560270626,1.4492069962796208,-0.7631219870588382,87.75523877258583,13.897345770930087,0.5194478753384555,4,-0.5891246795654297,-0.7703933715820312,-2.1450157165527344,-2.76812744140625,-0.6042308807373047,2,-0.009167118145934405,1.235286253305208,28.519636154174805,-2.647048337740369,28.413896560668945,1.1395272353545765,28.71601104736328,-0.009167118145934405
7409,2013-04-11,29.108760833740234,29.30513572692871,28.81419944763184,28.81419944763184,33753526.0,0.009428977223683965,-2.33333765014413,1.0263098434301692,79.21759258973401,69.96178997846178,-0.7536294002570081,-1.2721711571137675,-1.920156394329105,-2.8371476902728503,24.30166343071941,0.49093627929687145,0.4276702746062888,1.1283984184265137,-0.031806161073401285,2.2886029979264286,0.548296128676558,1.7085007081764694,-0.8984232107065715,80.30300131623245,-0.4593834333278721,0.5801022897499571,4,-0.592900276184082,-0.8534736633300781,-2.235649585723877,-2.877643585205078,-0.8308143615722656,3,-0.031395928046845545,-1.347811765739277,28.83685874938965,1.235286253305208,28.519636154174805,-2.647048337740369,28.413896560668945,-0.031395928046845545
7410,2013-04-12,29.146526336669922,29.184289932250977,29.01812744140625,29.01812744140625,26116297.0,0.0012973930132371692,-1.5882230606969905,0.43589859811571735,77.9792661369146,71.74784551482264,-0.6329921544348878,-1.2722559046899704,-1.8982160551861753,-2.841750802607315,24.86079132442689,0.16616249084472656,0.48463334028139116,1.1008315086364746,-0.16812501465322427,2.3697880319261735,0.4663532469916234,1.7353097702813258,-0.7391250549351511,84.0909960513024,3.3411879890078637,0.6344782616448501,4,-0.44184303283691406,-0.8912391662597656,-2.154456615447998,-2.870091438293457,-1.0347442626953125,4,-0.03187353275343896,-2.33333765014413,29.108760833740234,-1.347811765739277,28.83685874938965,1.235286253305208,28.519636154174805,-0.03187353275343896
7411,2013-04-15,28.66314125061035,29.116313934326172,28.632930755615234,28.90483474731445,38726073.0,-0.016584655079511568,-2.2,-1.8823643007813384,67.48877616135371,72.07936080227309,-0.07456551462651717,-0.7361982875230204,-1.3670592984785515,-2.3243007654216967,25.84532441896894,0.5135955810546875,0.5552158211654898,0.560044670104979,-0.7117139295935111,1.8318032698034692,-0.0758346297442678,1.195923969954226,-0.09414776874067243,34.10842090426448,-46.63528883268201,0.6358792998492457,4,0.04154205322265625,-0.4078540802001953,-1.60687255859375,-2.3867063522338867,-0.7628383636474609,0,-0.025032904147070267,-1.5882230606969905,29.146526336669922,-2.33333765014413,29.108760833740234,-1.347811765739277,28.83685874938965,-0.025032904147070267
7412,2013-04-16,28.65558815002441,28.91238784790039,28.640483856201172,28.889728546142575,32393778.0,-0.00026351265968727056,-1.0571593491829263,0.9687492601624234,64.56308448020206,72.47884178894839,-0.02592973492973627,-0.6557889124239615,-1.3283685239437197,-2.2905814575351293,27.178485246125017,0.27190399169921875,0.6407706384753986,0.4848934173583963,-0.751162218349684,1.7209490530664766,-0.13313440049564207,1.1029212352124347,0.6495475769043004,17.307710986139394,-58.96539926060211,0.6180278178540395,4,0.09063529968262074,-0.40030097961425426,-1.555890560150143,-2.3791532516479457,-0.9969787597656214,1,-0.018713731250475263,-2.2,28.66314125061035,-1.5882230606969905,29.146526336669922,-2.33333765014413,29.108760833740234,-0.018713731250475263
7413,2013-04-17,28.53474235534668,28.70090675354004,28.361026763916016,28.549848556518555,29754384.0,-0.004217180748308125,1.1428485533562616,0.06451770571128326,63.942305941201106,72.34690813865697,0.17222977082812108,-0.4610240901877276,-1.1703295917913081,-2.1423181636375936,28.46225545812765,0.33987998962402344,0.6684489276875496,0.3021142005920403,-0.8719980874250446,1.4762264886091252,-0.28494194341650214,0.8891703446005828,0.7571003341674789,18.399951513682232,-55.28251954832212,0.5870561440085419,4,0.27190399169921875,-0.27945518493652344,-1.3255281448364258,-2.258307456970215,-0.7854976654052699,2,-0.00661725941840019,-1.0571593491829263,28.65558815002441,-2.2,28.66314125061035,-1.5882230606969905,29.146526336669922,-0.00661725941840019
7414,2013-04-18,28.50453186035156,28.79909324645996,28.45921516418457,28.78398895263672,26744800.0,-0.0010587267485686613,1.195129162201116,18.499494949495183,62.711886170609496,70.95511077906875,0.20373658055766342,-0.3569101456507191,-1.10543205962842,-2.086637658366527,29.784319505933,0.3398780822753906,0.670719100834674,0.21336898803710724,-0.8864534038875327,1.3131913799617472,-0.3365422079252127,0.7632801839994272,0.7500781921386732,17.43125430058781,-53.34802329643716,0.5499111959623195,4,0.3021144866943395,-0.2492446899414027,-1.2556648254394496,-2.2205438613891566,-0.7477340698242152,3,-0.009538974119319588,1.1428485533562616,28.53474235534668,-1.0571593491829263,28.65558815002441,-2.2,28.66314125061035,-0.009538974119319588
7415,2013-04-19,28.91238784790039,28.972810745239254,28.519636154174805,28.59516525268555,32475072.0,0.014308461178979659,1.0689673188954953,-1.1351388244287042,62.53042992055341,69.84992926894394,-0.19370396426016612,-0.6725436613640028,-1.4750944248322213,-2.4725438891633047,31.554886978494494,0.4682788848876953,0.7107812016061565,0.5407868385314956,-0.4879505479963484,1.5695242250593395,0.02641814526757358,1.0551555317954175,0.30647887304687416,73.00019192500783,4.840482420582887,0.5143686932639215,4,-0.09441184997558594,-0.6571006774902344,-1.6635208129882812,-2.6283998489379883,-1.5861034393310547,4,-0.021943582767014358,1.195129162201116,28.50453186035156,1.1428485533562616,28.53474235534668,-1.0571593491829263,28.65558815002441,-0.021943582767014358
7416,2013-04-22,29.25226593017578,29.27492332458496,28.957704544067386,29.01812744140625,28468780.0,0.011755448358793164,1.2702813383021163,0.7380889391279334,63.67925202562493,68.72279338104747,-0.4494136966336555,-0.9229240171635418,-1.76814618480266,-2.783569696493231,33.051460608742346,0.3625354766845703,0.7098744764869451,0.793806934356688,-0.22372662124239895,1.811340489955775,0.28504015655714454,1.3025737121562315,-0.8912391662597656,97.52079224451889,30.923443137783963,0.5087667777995435,4,-0.41918468475341797,-0.996978759765625,-1.9391999244689941,-2.956949234008789,-2.1299095153808594,0,-0.03898788076532156,1.0689673188954953,28.91238784790039,1.195129162201116,28.50453186035156,1.1428485533562616,28.53474235534668,-0.03898788076532156
7417,2013-04-23,29.456193923950195,29.456193923950195,28.96525764465332,29.30513572692871,33244051.0,0.006971357168062964,5.499962120255562,0.6451660203981883,70.3791405381824,68.05463710715286,-0.5660456996505658,-1.0241010813159406,-1.9219127378399818,-2.9529457399997696,34.59255584228986,0.490936279296875,0.6838071529114274,0.899169921875,-0.10307740914119634,1.9014172528911963,0.3980462563669036,1.4002935873830964,-1.0768892288208,100.0,31.895374775676856,0.5011236655080976,4,-0.5475835800170898,-1.1253776550292969,-2.097810745239258,-3.160877227783203,-2.643505096435547,1,-0.052820504950649605,1.2702813383021163,29.25226593017578,1.0689673188954953,28.91238784790039,1.195129162201116,28.50453186035156,-0.052820504950649605
7418,2013-04-24,27.975830078125,28.14199447631836,27.66616249084473,28.01359558105469,80932016.0,-0.05025645369008602,2.230762257504703,-0.25000631329076317,42.16215429164768,63.93736618514326,0.8709238519481417,0.4997297495073312,-0.40658120321656455,-1.446287409228546,34.76780493895842,1.7900314331054652,0.6504808986077393,-0.5925231933593764,-1.5608734505365263,0.3758270638177734,-1.0766983219479513,-0.1083480647708015,1.4803638458251953,17.299561424071644,-45.25376495107476,0.4841751285885752,4,0.5853481292724609,0.35498619079589844,-0.6231112480163574,-1.6805133819580078,-1.5483379364013636,2,-0.01133909832095581,5.499962120255562,29.456193923950195,1.2702813383021163,29.25226593017578,1.0689673188954953,28.91238784790039,-0.01133909832095581
7419,2013-04-25,28.157100677490234,28.27794647216797,27.99848937988281,28.134441375732425,47409130.0,0.006479543193500303,1.1142890126699452,-0.5999999999998494,43.48594664625065,60.10477513062504,0.6039787669687051,0.37705131550215043,-0.5590658912795909,-1.60368102122289,34.92422858060187,0.30211639404296875,0.605619104670204,-0.43617715835571147,-1.328619771719218,0.45626545500779514,-0.8823984650374648,0.010044148326041835,1.299093246459961,27.426232722281984,-29.40645127004839,0.4462213066817534,4,0.40407752990722656,0.17371559143066406,-0.821375846862793,-1.8617839813232422,-1.6691856384277344,3,-0.014485013646127198,2.230762257504703,27.975830078125,5.499962120255562,29.456193923950195,1.2702813383021163,29.25226593017578,-0.014485013646127198
7420,2013-04-26,27.975830078125,28.17975807189941,27.854984283447266,28.157100677490234,43960507.0,-0.0064378290024067475,1.866679012761431,-7.999831649832904,44.74638551378247,57.57784283645046,0.6724361854397714,0.6104394051036053,-0.3461394479657791,-1.401757078984872,35.006495099236155,0.3247737884521449,0.5116643959824287,-0.6306653022766113,-1.4746326804121637,0.213302075858941,-1.0526489913443875,-0.20868161320883516,1.4445632171630862,17.299561424071644,-38.87302538868515,0.42198368906777667,4,0.5853481292724609,0.35498619079589844,-0.6401052474975586,-1.6805133819580078,-1.0347423553466797,4,-0.007829340076272562,1.1142890126699452,28.157100677490234,2.230762257504703,27.975830078125,5.499962120255562,29.456193923950195,-0.007829340076272562
7421,2013-04-29,28.17220497131348,28.20241737365723,27.96072578430176,28.0362548828125,25042533.0,0.007019448310920051,1.4615324844351607,-0.7499842168395996,45.9220032811314,55.50661159210927,0.44600016104738316,0.4395760162486333,-0.5047586004508666,-1.5762476130860925,34.20123689318055,0.24169158935546875,0.3756730223117799,-0.4361785888671825,-1.2758572635730303,0.40350008583866526,-0.8560179262201082,-0.01633925151425686,1.2131037078857396,28.270033202201034,-25.621727871647366,0.41983933735292406,4,0.3889732360839808,0.2190341949462855,-0.8383684158325231,-1.876888275146488,-1.5407848358154297,0,-0.030026778649577035,1.866679012761431,27.975830078125,1.1142890126699452,28.157100677490234,2.230762257504703,27.975830078125,-0.030026778649577035
7422,2013-04-30,28.29305076599121,28.413896560668945,28.157100677490234,28.22507667541504,31967583.0,0.004289539807082354,-1.5185192113434847,0.4999929851143997,43.308543206075065,53.21397128820638,0.29985307055041943,0.32905773287779994,-0.5873703864849347,-1.6716310207367115,32.89769468026355,0.25679588317871094,0.2409555470825353,-0.31117868423461914,-1.1564983826072712,0.5341410141380329,-0.733838533420947,0.11148116495170868,1.0578749894409185,83.83839929800925,32.81612861650155,0.42265984918632676,4,0.26812744140625,0.14350509643554688,-0.9592142105102539,-1.9977340698242188,-1.2462234497070312,1,-0.04137745204216314,1.4615324844351607,28.17220497131348,1.866679012761431,27.975830078125,1.1142890126699452,28.157100677490234,-0.04137745204216314
7423,2013-05-01,28.368579864501953,28.67824745178223,28.29305076599121,28.29305076599121,28908216.0,0.002669528257501552,-9.199954544306769,1.111145406588473,40.42970965670382,50.73817389777242,0.22157621338113742,0.2847855742825125,-0.6305476573225626,-1.720879433534666,32.04286894852096,0.3851966857910192,0.16544173874074986,-0.2462235450744643,-1.0730826662370987,0.5806355760881701,-0.6596531056557815,0.16720601550685288,0.9486506256384288,62.38534660713969,14.444493683298823,0.4134295605813176,5,0.1925983428955078,0.08685874938964844,-1.034743309020996,-2.073263168334961,-1.5936565399169922,2,-0.054845573674070836,-1.5185192113434847,28.29305076599121,1.4615324844351607,28.17220497131348,1.866679012761431,27.975830078125,-0.054845573674070836
7424,2013-05-02,28.368579864501953,28.580059051513672,28.25528717041016,28.413896560668945,21773312.0,0.0,-1.388888499175793,-0.5999898987348166,39.842214476341155,48.21726107063772,0.22379813478853094,0.2782306603984068,-0.5926590028086807,-1.691196393985031,30.614679482528505,0.3247718811035121,0.10352352391463171,-0.23300600051879883,-1.0670651166212757,0.601053115583678,-0.650035558570039,0.18402355753244137,0.915629265652516,62.38534660713969,18.231660945652415,0.41702955805123865,5,0.1925983428955078,0.14350509643554688,-1.034743309020996,-2.073263168334961,-1.185800552368164,3,-0.06842385949700747,-9.199954544306769,28.368579864501953,-1.5185192113434847,28.29305076599121,1.4615324844351607,28.17220497131348,-0.06842385949700747
7425,2013-05-03,28.20241737365723,28.610271453857425,28.11178207397461,28.602718353271484,26797628.0,-0.005857272081943199,1.4000036732126138,8.833410497074714,43.44088509166669,45.96855363353126,0.31140829687651816,0.42577274806694376,-0.3887835745781345,-1.4971011251571582,28.877879445249643,0.49848937988281605,0.04524763490524819,-0.3734888076782177,-1.2241743309369788,0.47719671558054344,-0.7988315693075982,0.05185395395116288,1.0494308237110452,33.68422171892777,-11.25515003076255,0.42534276162938134,5,0.3587608337402308,0.3096675872802699,-0.8836865425109899,-1.907100677490238,-1.1933536529541051,4,-0.06079274382330713,-1.388888499175793,28.368579864501953,-9.199954544306769,28.368579864501953,-1.5185192113434847,28.29305076599121,-0.06079274382330713
7426,2013-05-06,28.01359558105469,28.19486427307129,27.99848937988281,28.164653778076172,16037612.0,-0.006695234316293375,-1.1666491298217099,0.37736154722140935,41.30882165356759,42.73851820190739,0.3420132883226792,0.6145770211965633,-0.16975263329623047,-1.281040363524582,27.308723659598556,0.20392799377442117,-0.013354641528685818,-0.5422955513000467,-1.4271799484866392,0.3425888458865458,-0.9847377498933447,-0.09985335270674867,1.2065389021831123,2.2222908114458195,-44.303317738954576,0.44244219859329625,5,0.15860939025878906,0.5475826263427699,-0.6873116493225133,-1.7182788848876989,-1.1102733612060547,0,-0.03828526242456709,1.4000036732126138,28.20241737365723,-1.388888499175793,28.368579864501953,-9.199954544306769,28.368579864501953,-0.03828526242456709
7427,2013-05-07,28.33836936950684,28.33836936950684,28.01359558105469,28.08912467956543,19453797.0,0.011593434606152142,1.6060638525818842,-1.6499911613930267,47.48064405618367,43.32946150907806,-0.1765668608702775,0.2904167036153318,-0.44798957822473184,-1.5814752137181678,25.620926204197914,0.32477378845214844,-0.09877813352190756,-0.2084584236144984,-1.0986039225827469,0.6816870753537501,-0.6535311730986209,0.23661432586962405,0.8506856738831026,50.00014029613761,-0.0797388515107329,0.44507274948412356,5,-0.0717535018920934,0.22280883789062145,-0.798716545104984,-1.8731126785278356,-0.9214515686035192,1,-0.06023456084405232,-1.1666491298217099,28.01359558105469,1.4000036732126138,28.20241737365723,-1.388888499175793,28.368579864501953,-0.06023456084405232
7428,2013-05-08,28.57250785827637,28.58761215209961,28.2175235748291,28.27039337158203,20093289.0,0.008262242817029364,1.227281858201374,1.2121200526492975,50.8287303095456,44.14532636055527,-0.3544387341835531,0.0373744793163624,-0.6392156667390161,-1.7937664951438173,23.489338330702275,0.3700885772705078,-0.2185875139314284,0.03889760971069833,-0.8409053269332425,0.9187005463546392,-0.4010038586112721,0.47879907803266875,0.5860893340626667,93.8272798129385,37.98100828003449,0.4399014683219696,5,-0.30589199066162465,-0.011329650878909803,-0.8931274414062536,-1.9675235748291051,-1.4501514434814489,2,-0.053396801903416335,1.6060638525818842,28.33836936950684,-1.1666491298217099,28.01359558105469,1.4000036732126138,28.20241737365723,-0.053396801903416335
7429,2013-05-09,28.19486427307129,28.53474235534668,28.09667778015137,28.47431945800781,31254212.0,-0.013217026208488525,1.1886760088243664,-0.9249976325010033,41.18738161065267,43.74988148242974,0.03254768967201471,0.36157906467825995,-0.2309287914306637,-1.394199720199417,20.605148437773206,0.475830078125,-0.40195376365140234,-0.2930511474609361,-1.141448153449808,0.5553458585279358,-0.717249650455372,0.13114735553349988,0.9338842252378612,32.09883086515999,-20.68623732216836,0.4241985029944362,5,0.12462234497070668,0.3663139343261719,-0.4758315086364746,-1.5898799896240234,-1.185800552368164,3,-0.05036168767240723,1.227281858201374,28.57250785827637,1.6060638525818842,28.33836936950684,-1.1666491298217099,28.01359558105469,-0.05036168767240723
7430,2013-05-10,28.2175235748291,28.34592056274414,28.074018478393555,28.285497665405273,24073762.0,0.0008036677012648319,1.8800153541557234,0.2432378937310204,36.217336538515276,42.67158517769461,0.053392885637641996,0.2801142755256478,-0.22351061783427184,-1.3908429768595738,17.545432998233267,0.27190208435058594,-0.35903282569790207,-0.22394170761108256,-1.0206631650726443,0.5727797498504792,-0.6223024363418617,0.17441902111969654,0.8819732033307588,37.1797196231428,-9.535697362997013,0.39836072873078077,5,0.12084484100341797,0.3436546325683594,-0.35498619079589844,-1.510575294494629,-0.8987922668457031,4,-0.036670271930536624,1.1886760088243664,28.19486427307129,1.227281858201374,28.57250785827637,1.6060638525818842,28.33836936950684,-0.036670271930536624
7431,2013-05-13,27.945619583129886,28.18731117248535,27.90030288696289,28.17220497131348,24570924.0,-0.00963599767988721,1.23528625330527,3.3334081598293954,30.237180978009732,41.219211596798466,0.3238298381182858,0.5222849836172614,0.07349653234697939,-1.0968930696850698,15.688949347145996,0.31722068786621094,-0.340379573504098,-0.45996961593627717,-1.2789696466796379,0.35903041480708353,-0.8694696313079575,-0.05046960056459682,1.1252105092836722,6.593348651859275,-32.002953975314085,0.4095000153716798,5,0.34365558624267223,0.6155586242675746,0.005663871765133166,-1.019638061523441,-1.321752548217777,0,-0.03351351218536369,1.8800153541557234,28.2175235748291,1.1886760088243664,28.19486427307129,1.227281858201374,28.57250785827637,-0.03351351218536369
7432,2013-05-14,28.11933517456055,28.11933517456055,27.83987808227539,27.938066482543945,25789931.0,0.006216201108510511,2.08334648610533,-0.8000016835583846,52.85285922941943,42.599561549322424,0.13732219815058855,0.32288949284022905,-0.0779364707736363,-1.2486553692918783,13.68073931873665,0.2794570922851598,-0.30979194790064923,-0.2594413757324183,-1.0790919453854464,0.5602091939206097,-0.6692666605589324,0.1503839090940957,0.9234015658216315,37.373861050741745,-3.754556304620344,0.40982528482651415,5,0.10573959350585582,0.4418430328369105,-0.15861034393310902,-1.0838365554809606,-2.1752262115478587,1,-0.043244726348012574,1.23528625330527,27.945619583129886,1.8800153541557234,28.2175235748291,1.1886760088243664,28.19486427307129,-0.043244726348012574
7433,2013-05-15,28.34592056274414,28.57250785827637,28.164653778076172,28.20241737365723,30531970.0,0.008057992366355071,-2.7241781686768296,0.7916600902805925,53.687276519666284,44.13790177635855,-0.10372301318919597,0.0858334634797906,-0.2881560256307196,-1.4465612971372366,12.890529389811059,0.4531726837158203,-0.2919471924027448,-0.023414897918701882,-0.8398448694775809,0.7930150736401771,-0.4316298836981396,0.38480008786073583,0.6692846926472917,69.07206027455715,25.127683768332382,0.40821498577943877,5,-0.12084579467773438,0.2152576446533203,-0.3040022850036621,-1.2311172485351562,-2.311178207397461,2,-0.032773772853291416,2.08334648610533,28.11933517456055,1.23528625330527,27.945619583129886,1.8800153541557234,28.2175235748291,-0.032773772853291416
7434,2013-05-16,28.232627868652344,28.413896560668945,28.19486427307129,28.26284027099609,18096962.0,-0.003996790079229262,-3.142862296619647,-0.2105347103153838,55.15151978940281,45.43908340944034,-0.013123207954077287,0.18731508198175106,-0.15192840305847,-1.3080923217756109,11.856314235483605,0.21903228759765625,-0.2727530758778478,-0.1231123924255364,-0.9391186266474278,0.692893841796355,-0.5311155095364803,0.28489072468540755,0.7555965314481554,53.60822058321961,6.0334780663720835,0.40800311711094495,5,-0.01888275146484375,0.3285503387451172,-0.07552814483642578,-0.996978759765625,-2.205438613891598,3,-0.03932582751498648,-2.7241781686768296,28.34592056274414,2.08334648610533,28.11933517456055,1.23528625330527,27.945619583129886,-0.03932582751498648
7435,2013-05-17,28.27794647216797,28.30060386657715,28.08912467956543,28.209970474243164,22127880.0,0.0016051854516152542,2.733387208108154,-2.2499368686871333,52.258091845387916,46.655668986309266,-0.052077852243428424,0.09700201548416487,-0.1757474430488486,-1.3216856326838382,10.324771225311903,0.21147918701171875,-0.24558202694885267,-0.046071720123290305,-0.8191631047383154,0.7270196644917348,-0.4326174124308011,0.3404739721842205,0.683836689747416,59.79396473396845,9.37341588210311,0.38654569230751173,5,-0.06420135498046875,0.2832317352294922,0.10762739181518555,-0.8157110214233398,-1.8202419281005824,4,-0.044871813896165236,-3.142862296619647,28.232627868652344,-2.7241781686768296,28.34592056274414,2.08334648610533,28.11933517456055,-0.044871813896165236
7436,2013-05-20,28.11178207397461,28.27794647216797,28.043806076049805,28.24773406982422,19402161.0,-0.005876112622141938,1.3846034305250685,-2.0,46.20253923247634,46.51365733923067,0.1446952391128029,0.1827110253390103,0.0033678026654300197,-1.1252842782235568,8.12924632911838,0.23414039611816406,-0.22002564530432522,-0.1552119255065918,-0.797133220617674,0.4867093696044904,-0.4761725730621329,0.1657487220489493,0.8240886745193627,37.113423533423926,-8.704906882705302,0.32096064755554093,5,0.10196304321289062,0.44939613342285156,0.36820316314697266,-0.5740175247192383,-1.4274921417236328,0,-0.028210618732897874,2.733387208108154,28.27794647216797,-3.142862296619647,28.232627868652344,-2.7241781686768296,28.34592056274414,-0.028210618732897874
7437,2013-05-21,27.90030288696289,28.126888275146484,27.7945613861084,28.126888275146484,32924702.0,-0.007522795476118227,1.933347924172531,1.6666573136171048,40.718584606078906,45.39030781662326,0.32128659235421253,0.2863304999868035,0.22755529609710834,-0.8849733104700306,5.298172541959916,0.33232688903808594,-0.20691590407702876,-0.2888965606689453,-0.63118762609977,0.05339450476187935,-0.46004209338435587,-0.11775102795353476,1.0101736963780965,13.592387733286197,-28.885673844602607,0.1711455327154122,5,0.2832317352294922,0.6608753204345703,0.5796823501586914,-0.23414039611816406,-0.9894275665283203,1,-0.04574989229408066,1.3846034305250685,28.11178207397461,2.733387208108154,28.27794647216797,-3.142862296619647,28.232627868652344,-0.04574989229408066
7438,2013-05-22,27.65860939025879,28.074018478393555,27.53021049499512,27.90030288696289,37864017.0,-0.008662755299944758,-1.1818153990962583,1.0666773292030034,37.158468437201755,44.942650797350936,0.469034583250739,0.5302250050294042,0.47648878527067495,-0.6141135756745584,5.683530346678808,0.543807983398434,-0.173644116682393,-0.5147290229797363,-0.9218997351152112,-0.10755831084426148,-0.7183143790474738,-0.3111436669119989,1.2269809112322747,14.529921909061919,-24.379514846174317,0.20358535606773798,5,0.3927497863769567,0.8345928192138672,0.8421459197998047,0.015106201171875,-0.9214496612548828,2,-0.06198794751589842,1.933347924172531,27.90030288696289,1.3846034305250685,28.11178207397461,2.733387208108154,28.27794647216797,-0.06198794751589842
7439,2013-05-23,27.74924468994141,27.802114486694336,27.45468330383301,27.469789505004886,23991145.0,0.003276929017065555,-1.243897631732908,-1.156237915986016,41.57303689600551,45.537728614849854,0.34480006228397286,0.429487528387984,0.39721777327050134,-0.6706591674971563,6.119299393954786,0.3474311828613246,-0.19078705231148163,-0.4037009239196756,-0.852973422087711,0.04557157424835978,-0.6283371730036933,-0.1790646748356579,1.0821304192898147,34.82140038691712,-4.552815012169944,0.22463624908401766,5,0.26435089111328125,0.7061939239501918,0.7817220687866175,0.12084579467773082,-1.0876140594482457,3,-0.061785549615921864,-1.1818153990962583,27.65860939025879,1.933347924172531,27.90030288696289,1.3846034305250685,28.11178207397461,-0.061785549615921864
7440,2013-05-24,27.756797790527344,27.779455184936523,27.53021049499512,27.590633392333984,19123724.0,0.0002721912135026372,1.3571557415490842,0.5946012353683923,44.87952219624206,47.16465541687567,0.29616509374409006,0.4265533307040954,0.39502037822612834,-0.6484358897792859,6.58739113617919,0.2492446899414027,-0.24612563283553257,-0.3851962089538574,-0.86245413798963,0.09206172008191515,-0.6238251734717437,-0.14656724443597113,0.9919758103799872,36.697194568458144,-7.071774260088652,0.23862896451788712,5,0.2567977905273473,0.6986408233642578,0.7741689682006836,0.11329269409179688,-0.9214515686035156,4,-0.06231297099973354,-1.243897631732908,27.74924468994141,-1.1818153990962583,27.65860939025879,1.933347924172531,27.90030288696289,-0.06231297099973354
7441,2013-05-28,27.326284408569336,28.05891227722168,27.31117820739746,27.975830078125,38963996.0,-0.015510196284419075,-1.2000005611845483,-3.9090543860051885,30.63585671328049,44.696099581749124,0.7035753657270583,0.8331595961948466,0.8364672559383379,-0.20590435184690037,6.866091929641673,0.7477340698242188,-0.2392248539437034,-0.7734135627746568,-1.3735227151958895,-0.17330441035342403,-1.0734681389852732,-0.4733589865640404,1.344843774513535,1.8519081434854687,-39.42986864495405,0.3000545762106167,5,0.6155586242675781,1.0574016571044922,1.2103471755981445,0.5438060760498047,-0.4229621887206996,1,-0.03178550920115464,1.3571557415490842,27.756797790527344,-1.243897631732908,27.74924468994141,-1.1818153990962583,27.65860939025879,-0.03178550920115464
7442,2013-05-29,27.122356414794922,27.23564910888672,26.81268882751465,27.22809791564941,38052554.0,-0.007462704798258724,6.000110485029278,0.16279301950673217,21.929865367674694,41.16749834263894,0.8394910231964801,0.995947940456201,1.0560022201937542,0.008736774298917283,7.293932540831388,0.5135955810546875,-0.22193876610613827,-0.9188068389892585,-1.652923877866595,-0.18468980011192215,-1.2858653584279267,-0.5517483195505903,1.439975770233115,24.550884621200666,-9.66766989566402,0.36705851943866835,5,0.490936279296875,1.0120849609375,1.421827793121338,0.7477340698242188,-0.06042289733887074,2,-0.016151490521118084,-1.2000005611845483,27.326284408569336,1.3571557415490842,27.756797790527344,-1.243897631732908,27.74924468994141,-0.016151490521118084
7443,2013-05-30,26.81268882751465,27.250755310058594,26.81268882751465,27.06948661804199,33224853.0,-0.011417429317142735,-2.4117620844350696,2.428543083388998,22.5225648811428,37.54205890838783,1.0155989050579635,1.2470103719456205,1.3782436302296297,0.32489301415013827,7.224332468092495,0.4380664825439453,-0.16392260281051918,-1.1506798744201667,-2.049897676059995,-0.2514620727803383,-1.600288775240081,-0.7010709736002525,1.5746790217620514,0.0,-33.06207590671109,0.44960890081991417,5,0.74395751953125,0.9327793121337891,1.8070244789123535,1.1329307556152344,0.06042289733887074,3,0.0036619413126208755,6.000110485029278,27.122356414794922,-1.2000005611845483,27.326284408569336,1.3571557415490842,27.756797790527344,0.0036619413126208755
7444,2013-05-31,26.427492141723636,26.81268882751465,26.419940948486328,26.684289932250977,47398935.0,-0.01436620878528716,-1.8889122718408462,1.0,18.89765867134699,33.83534411127217,1.2491730113355288,1.5592742243415927,1.7705799448052204,0.7124747638820708,7.499816425958331,0.3927478790283203,-0.2346958640796757,-1.4388221740722607,-2.5483165828525287,-0.3293277652919926,-1.993569378462393,-0.8840749696821284,1.802407805376859,0.4607275981535824,-30.755281952864355,0.5547472043901335,5,0.9214515686035121,1.121602058410641,2.0185050964355433,1.5181274414062464,0.46072578430175426,4,0.011717630474341156,-2.4117620844350696,26.81268882751465,6.000110485029278,27.122356414794922,-1.2000005611845483,27.326284408569336,0.011717630474341156
7445,2013-06-03,26.4879150390625,26.59365653991699,26.11782455444336,26.427492141723636,39401446.0,0.0022863651615079306,2.4999754484171897,-0.23529368073916765,22.662910392398373,31.219829795707952,1.014854277490155,1.4375217624677177,1.7191199843192493,0.6673546583692911,8.296619123173246,0.47583198547362926,-0.33333154929710673,-1.2926741600036635,-2.54816216683178,-0.037186153175547076,-1.9204181634177218,-0.6649301565896053,1.5247898282042947,19.066139066060455,-14.633911919773912,0.6277440034140577,6,0.6344413757324219,0.910120964050293,1.9580821990966797,1.4577045440673828,0.24169158935546875,0,0.006558296157869847,-1.8889122718408462,26.427492141723636,-2.4117620844350696,26.81268882751465,6.000110485029278,27.122356414794922,0.006558296157869847
7446,2013-06-04,26.94108772277832,27.092145919799805,26.54833793640137,26.57855033874512,53578308.0,0.017108658157786838,-1.5714259945705866,6.000000000000294,30.000032375975607,30.028879547918695,0.4225952705977747,0.9485103229140535,1.2735432291422448,0.23360188632190315,8.950359172493782,0.6042308807373047,-0.4271303437574261,-0.7858760833740241,-2.090131889891399,0.5183797231433509,-1.4380039866327117,-0.13374818011533662,0.8063339006931933,72.66668013508827,37.8024733750576,0.6521279032586879,6,0.15483379364013672,0.45694828033447266,1.5049095153808594,1.0045318603515625,0.15105819702148438,1,-0.003924915799338291,2.4999754484171897,26.4879150390625,-1.8889122718408462,26.427492141723636,-2.4117620844350696,26.81268882751465,-0.003924915799338291
7447,2013-06-05,26.63142013549805,26.97885131835937,26.62386703491211,26.933534622192386,30271671.0,-0.011494249618527852,-1.2380903706820667,-0.8333333333333415,21.69582231783329,28.310807756877757,0.596021403327395,1.1844690755431593,1.588338977176349,0.5595180493463481,9.332188551834552,0.3549842834472621,-0.5331488837779688,-1.0101962089538539,-2.3682800470758494,0.34788762916814164,-1.6892381280148534,-0.33115428989285434,0.8878578983095231,45.333360270176854,14.18500045995711,0.6790419190609981,6,0.4569482803344691,0.7666158676147425,1.8447885513305629,1.3141994476318324,0.41540718078612926,2,0.01020982294474626,-1.5714259945705866,26.94108772277832,2.4999754484171897,26.4879150390625,-1.8889122718408462,26.427492141723636,0.01020982294474626
7448,2013-06-06,27.04682731628418,27.08459281921387,26.51057434082031,26.59365653991699,30529719.0,0.015598386367402739,1.1714263037894288,-1.499996843334713,32.19957063726973,27.269311505907112,0.09466138212507147,0.6839686371322813,1.1744706332741508,0.16414595989433423,9.302489807483111,0.5740184783935618,-0.6093810510734663,-0.5185050010681138,-1.826914284427243,0.7899042822910154,-1.1727096427476802,0.13569964061145257,0.2762472304124053,95.34870063133167,64.27195264122912,0.6542046416795649,6,0.041541099548339844,0.3512086868286133,1.4520397186279297,0.8987922668457031,-0.19637489318847656,3,0.0005585202654352361,-1.2380903706820667,26.63142013549805,-1.5714259945705866,26.94108772277832,2.4999754484171897,26.4879150390625,0.0005585202654352361
7449,2013-06-07,26.77492332458496,27.22809791564941,26.72205352783203,27.167673110961914,34489273.0,-0.010053082696894089,-1.0303116103951615,-0.8666705949695208,28.87472823245868,25.49100106548674,0.2389518712364911,0.8896528241464452,1.4477075348407027,0.45772228032933526,9.44254802734344,0.5060443878173793,-0.6671151033730354,-0.719411945343019,-2.038048787606037,0.5992248969199991,-1.378730366474528,-0.06009352421150993,-0.6570987701416016,59.183512196295354,30.42818128803109,0.6593184211315084,6,0.3134450912475586,0.5891246795654297,1.7333850860595703,1.1706962585449219,0.32477378845214844,4,0.0036671776452259497,1.1714263037894288,27.04682731628418,-1.2380903706820667,26.63142013549805,-1.5714259945705866,26.94108772277832,0.0036671776452259497
7450,2013-06-10,27.18277931213379,27.27341461181641,26.956193923950195,27.092145919799805,28932313.0,0.015232760243773846,1.3333286568085176,-0.23076624221762485,37.77337421384748,26.28405856554974,-0.28931620025067417,0.42193447672289963,1.044246848746333,0.07726585307362654,9.606901795257128,0.49849128723144887,-0.6881537804993378,-0.2598187446594231,-1.5396086809138438,1.0199711915949976,-0.8997137127866353,0.380076223467789,-1.0427492904663076,88.11870543170576,57.92470366470017,0.6398949681272109,6,-0.48715972900390625,0.18126869201660156,1.3538522720336914,0.7628402709960938,-0.022657394409179688,0,-0.010836323347440557,-1.0303116103951615,26.77492332458496,1.1714263037894288,27.04682731628418,-1.2380903706820667,26.63142013549805,-0.010836323347440557
7451,2013-06-11,27.009063720703125,27.34139060974121,26.97885131835937,27.08459281921387,34427840.0,-0.00639064863220673,-4.333267862904696,-0.8333473631045469,38.15261695863429,28.086586520100802,-0.18475996063521194,0.5500915850775527,1.2067943512083694,0.2836789141445166,10.149542447605358,0.3625392913818395,-0.7417666836500452,-0.3867065429687493,-1.6575049124071626,0.884091826469664,-1.0221057276879542,0.24869264175045558,-0.823698315429688,59.9999540849476,26.561455175324475,0.6353991847192061,6,-0.27945613861083984,0.3436546325683594,1.5275678634643555,0.9365558624267578,-0.015106201171875,1,-0.010346789328759542,1.3333286568085176,27.18277931213379,-1.0303116103951615,26.77492332458496,1.1714263037894288,27.04682731628418,-0.010346789328759542
7452,2013-06-12,26.903322219848636,27.29607391357422,26.865558624267575,27.19033241271973,22449214.0,-0.003915037631365026,-1.3750118374947968,3.7999949493672296,39.5833421018296,29.98222843351045,-0.12667736298139332,0.5903278469551729,1.2921171414263775,0.4225585325673329,10.954992362904168,0.4305152893066442,-0.8185691253817637,-0.43164739608764435,-1.672694057510732,0.8093992653354434,-1.05217072679919,0.1888759346239013,-0.6485953023071325,47.272531090230615,10.969557872460435,0.620523330711544,6,-0.1737146377563512,0.449396133422848,1.4633693695068324,1.0422973632812464,0.14350509643554332,2,0.007018601584151574,-4.333267862904696,27.009063720703125,1.3333286568085176,27.18277931213379,-1.0303116103951615,26.77492332458496,0.007018601584151574
7453,2013-06-13,27.41691780090332,27.484893798828125,26.89576911926269,26.89576911926269,26668802.0,0.01909041481411422,-1.2608698834689762,-1.815784576942515,45.89551834466662,32.98199061943485,-0.609662000572559,0.0037578403746962863,0.7707110312843071,-0.05747031712010653,10.640360818394084,0.5891246795654332,-0.809150722979215,0.1283983230590806,-1.0193662096219178,1.276162855740079,-0.4454839432814168,0.702280589399578,-1.0969910618298329,91.08909158190565,52.34329300106422,0.5738822663404989,6,-0.6155586242675781,-0.06419944763183594,0.9969792366027832,0.6004543304443359,-0.5438060760498011,3,-0.013498617434194116,-1.3750118374947968,26.903322219848636,-4.333267862904696,27.009063720703125,1.3333286568085176,27.18277931213379,-0.013498617434194116
7454,2013-06-14,27.122356414794922,27.424470901489254,27.10725021362305,27.34139060974121,31739855.0,-0.010743781932288976,-1.5454364578311564,-0.4202911811208029,42.68292790232344,35.20643700942652,-0.23039727103588703,0.22227162137713208,1.0385382505579557,0.26723555209526495,10.308726194260101,0.31722068786620383,-0.7649420952945754,-0.11064949035644389,-1.1701539059501656,0.9488549252372778,-0.6404016981533047,0.41910271744041694,-0.709232310941065,41.46345970250411,2.35696729842509,0.5297522077968614,6,-0.12462234497070312,0.2228097915649414,1.2915406227111816,0.8950157165527344,-0.07552909851074219,4,-0.010025087331678062,-1.2608698834689762,27.41691780090332,-1.3750118374947968,26.903322219848636,-4.333267862904696,27.009063720703125,-0.010025087331678062
7455,2013-06-17,27.009063720703125,27.29607391357422,26.79758262634277,27.243202209472656,30934466.0,-0.004177096280247872,1.933320613257333,1.068958610900668,46.052632203533825,36.990059212488546,-0.03956625858451801,0.24836236980247506,1.1205507703144022,0.4082698062945411,10.485744118732985,0.49849128723144887,-0.7026762385578529,-0.16049804687499858,-1.1019254930749014,0.7809293993249042,-0.63121176997495,0.31021567622495283,-0.510198041251325,30.76933750336515,-12.510543360212836,0.47071372309995174,6,-0.01132965087890625,0.3361024856567383,1.4312686920166016,1.0876131057739258,-0.27190399169921875,0,0.003355665833929322,-1.5454364578311564,27.122356414794922,-1.2608698834689762,27.41691780090332,-1.3750118374947968,26.903322219848636,0.003355665833929322
7456,2013-06-18,27.3187313079834,27.45468330383301,27.031721115112305,27.06193351745605,20333860.0,0.011465321067124057,-1.6666586497992,-1.0967773469321407,52.38095458340175,40.39951835310727,-0.32411588392455215,-0.13045330984083137,0.79229598666981,0.12878792327338573,10.644032391957623,0.44561958312988637,-0.5726139960334002,0.1888220787048347,-0.6463120414162802,1.0239561988259496,-0.22874498135572452,0.6063891387653939,-0.7409833789814932,75.82427036012322,28.928787021431262,0.4175670600605578,6,-0.3209972381591797,0.026434898376464844,1.1310420036315918,0.8006038665771484,-0.5362548828125,1,-0.005805884192449207,1.933320613257333,27.009063720703125,-1.5454364578311564,27.122356414794922,-1.2608698834689762,27.41691780090332,-0.005805884192449207
7457,2013-06-19,26.62386703491211,27.29607391357422,26.62386703491211,27.23564910888672,32390998.0,-0.025435451787185537,-1.1975370226032735,-2.382349445913393,47.906198221779654,42.14469919583059,0.41299516251327617,0.48894915438502196,1.4567066274173612,0.8468476013804818,11.747966430814877,0.6948642730712891,-0.476517577364838,-0.4422204017639153,-1.222772248892312,0.33833144536448145,-0.8324963253281155,-0.05194447819971515,0.8610267639160156,0.0,-50.645199264154975,0.3902759235641985,6,0.4305133819580078,0.7212991714477539,1.8013596534729004,1.5596675872802734,0.26435089111328125,2,0.013900703610554954,-1.6666586497992,27.3187313079834,1.933320613257333,27.009063720703125,-1.5454364578311564,27.122356414794922,0.013900703610554954
7458,2013-06-20,25.94410896301269,26.58610343933105,25.921449661254886,26.43504524230957,42099890.0,-0.025531906052867703,-1.478872638288192,0.8024692127825467,44.968560451446095,43.932902775718084,1.0279867103014233,1.0895364226507418,2.087257733884602,1.5447572167930375,12.68705326259862,0.702417373657223,-0.445400355148859,-1.036253452301029,-1.9134221605411312,-0.15908474406092665,-1.4748378064210783,-0.5976690981809796,1.5235643005371138,1.4778766346206629,-53.22204014826541,0.43858435412005065,6,0.7590627670288121,1.3028697967529368,2.449017524719242,2.239425659179691,1.1555881500244176,3,0.042503612471084695,-1.1975370226032735,26.62386703491211,-1.6666586497992,27.3187313079834,1.933320613257333,27.009063720703125,0.042503612471084695
7459,2013-06-21,26.03474235534668,26.23111724853516,25.75528717041016,26.09516525268555,129015988.0,0.003493409330927566,1.8636267110511053,0.1230768633057812,45.31249568425176,44.77058293909633,0.9178374745453084,0.9105556385971809,1.9386904450823224,1.4663538065459676,13.587056018831351,0.475830078125,-0.3544160570861159,-0.859894943237304,-1.7555934252475325,0.035803538772924526,-1.3077441842424165,-0.4120457022321915,1.3710819641113297,16.444381591810092,-40.99647430629747,0.44784924100511414,6,0.5853481292724609,1.049849510192871,2.358384132385254,2.254532814025879,0.7175235748291016,4,0.03220194607897353,-1.478872638288192,25.94410896301269,-1.1975370226032735,26.62386703491211,-1.6666586497992,27.3187313079834,0.03220194607897353
7460,2013-06-24,26.027189254760746,26.32175254821777,25.77794647216797,25.913896560668945,94294618.0,-0.00029011620252827885,-1.8235521311994745,-1.874996054168325,39.58690653673465,44.92994844777415,0.8316931227143485,0.8241410828023845,1.8858099287628285,1.4886290981986114,14.448665355906204,0.5438060760498011,-0.3266013991976209,-0.7809676170349071,-1.6600075264604293,0.09807229239061499,-1.2204875717476682,-0.3414476623221461,1.2796028357543925,15.999923678944256,-37.88264529147469,0.4395199547127618,6,0.5929012298583949,1.0007562637329066,2.3602724075317347,2.3036270141601527,0.6117839813232386,0,0.03917588071239497,1.8636267110511053,26.03474235534668,-1.478872638288192,25.94410896301269,-1.1975370226032735,26.62386703491211,0.03917588071239497
7461,2013-06-25,26.457704544067386,26.59365653991699,26.08761215209961,26.20090675354004,88913882.0,0.016540982781223512,-1.0937443279117887,2.266675645644595,48.07370744007421,45.873322374245774,0.35173094549761075,0.3427926927278939,1.4142009678260443,1.0717503334283762,15.855014951990468,0.5664672851562429,-0.24796700873043775,-0.307023334503171,-1.1638248728844722,0.5497782038781303,-0.7354241036938198,0.12137743468747786,0.7559972512414532,45.588228012319746,-8.988455455199684,0.4284007691906502,6,0.16238594055175426,0.5589122772216761,1.929757118225094,1.873111724853512,0.5211467742919851,1,0.01056233674660123,-1.8235521311994745,26.027189254760746,1.8636267110511053,26.03474235534668,-1.478872638288192,25.94410896301269,0.01056233674660123
7462,2013-06-26,26.684289932250977,26.80513572692871,26.50302124023437,26.75226593017578,29010958.0,0.008564060718351252,2.478265643356761,-0.2647063192608181,45.80420228762959,45.863176145686104,0.10148015342242545,0.08612121760436153,1.1485510837912933,0.8515744609576714,16.047625712302032,0.3474311828613246,-0.22953605223101192,-0.05853462219238281,-0.8990850863087267,0.7820158419239611,-0.478809854250553,0.3617406098657874,0.4419069855639428,88.48921647532893,37.45598091967642,0.4202752320581714,6,-0.07930469512939098,0.25679779052734375,1.703171730041504,1.6465263366699219,0.3323268890380895,2,0.0036795617634648448,-1.0937443279117887,26.457704544067386,-1.8235521311994745,26.027189254760746,1.8636267110511053,26.03474235534668,0.0036795617634648448
7463,2013-06-27,26.91087532043457,27.152568817138672,26.81268882751465,26.835346221923828,24164986.0,0.008491340363894873,-4.625108512082327,-1.1111142287942983,51.59010963319371,46.85286300467169,-0.22846136050541688,-0.13990408054311843,0.8886245336775787,0.6361579922205465,16.016274525171404,0.4682788848876953,-0.19589723679765925,0.16314144134521413,-0.6802691980892313,1.0065520807796595,-0.25856387837200856,0.5848467610624368,-1.1555881500244105,82.70259276145335,31.349496213338256,0.4217053197172224,6,-0.30589008331298473,0.0037775039672851562,1.4614810943603516,1.4199409484863281,0.03021240234375,3,-0.0008419419338610012,2.478265643356761,26.684289932250977,-1.0937443279117887,26.457704544067386,-1.8235521311994745,26.027189254760746,-0.0008419419338610012
7464,2013-06-28,26.737159729003906,26.956193923950195,26.6691837310791,26.850452423095703,31662004.0,-0.006455218916597394,-1.3030395788055955,-1.4999873734185207,44.48597733811336,46.678790241847196,-0.1286622712169141,0.06134577112379347,1.027266873849289,0.8186985571746987,15.324112835325888,0.28701019287109375,-0.16675130779947267,-0.0260575294494636,-0.8559762950932566,0.8038612361943294,-0.44101691227136186,0.38890185337243466,-0.9539269256591751,69.78012981859253,22.124322212121555,0.41495938282189676,6,-0.13217449188232067,0.16993999481201172,1.535120964050293,1.5936565399169922,0.060422897338863635,4,0.013559308008319615,-4.625108512082327,26.91087532043457,2.478265643356761,26.684289932250977,-1.0937443279117887,26.457704544067386,0.013559308008319615
7465,2013-07-01,26.661630630493164,26.948640823364254,26.57855033874512,26.737159729003906,26352102.0,-0.0028248736693153864,-2.0625261413408356,0.6666722785278966,45.59385638615673,45.92466821993108,-0.12024433785670396,0.15869275155439055,1.0529735027682747,0.9017382426718612,14.150029469185741,0.3700904846191335,-0.20727705926189088,-0.11027240753173828,-0.9316517575586012,0.7111069424951246,-0.520962082545168,0.3004172674816914,-0.851011106872555,53.90064189818463,7.483816187791625,0.4106896750134311,7,-0.13595008850097656,0.2454690933227539,1.5728864669799805,1.6691856384277344,0.2190341949462855,0,0.003399465731813045,-1.3030395788055955,26.737159729003906,-4.625108512082327,26.91087532043457,2.478265643356761,26.684289932250977,0.003399465731813045
7466,2013-07-02,26.835346221923828,27.03927421569824,26.54833793640137,26.65407943725586,24672608.0,0.006515565151967273,-1.4999951436036494,-2.3999595949392662,49.15253995467717,46.06315063469747,-0.413190339443954,-0.024612819889753723,0.8194698379019201,0.7385491976558001,14.108834970728667,0.4909362792968679,-0.20760546186605922,0.06873025894164897,-0.7494187032854533,0.8868792211687513,-0.34034422217190397,0.4778047400552019,-0.9978877124328562,51.162531199530434,4.653434943217832,0.4090744811135512,7,-0.38141822814941406,0.07175350189208984,1.3991708755493164,1.4954700469970703,-0.18126678466796875,1,-0.007317698986101129,-2.0625261413408356,26.661630630493164,-1.3030395788055955,26.737159729003906,-4.625108512082327,26.91087532043457,-0.007317698986101129
7467,2013-07-03,26.903322219848636,26.99395751953125,26.58610343933105,26.79002952575684,15358400.0,0.002533076985951954,1.7692118417986353,0.6250052611641904,42.79660064781164,45.82182176762697,-0.48875464164323645,-0.07502049034031444,0.6846887384459954,0.6816018908356334,14.06541427038703,0.40785408020019887,-0.22021332116080572,0.12311115264892791,-0.6946149426063251,0.9408372479041809,-0.2857518949786986,0.5319742002765544,-1.039561504204709,58.74977508830778,17.141154458395683,0.40886304762762704,7,-0.4493942260742223,-0.28323173522949574,1.2594423294067347,1.427494049072262,-0.6193332672119176,2,0.0028074264543809235,-1.4999951436036494,26.835346221923828,-2.0625261413408356,26.661630630493164,-1.3030395788055955,26.737159729003906,0.0028074264543809235
7468,2013-07-05,27.06193351745605,27.114803314208984,26.62386703491211,27.03927421569824,22692168.0,0.005895602643839926,6.647048337739855,0.20000673423347587,49.11894358891631,46.24476042370081,-0.5276114508554208,-0.24500349930339738,0.5074618928273082,0.5355359726625508,13.70573531408637,0.490936279296875,-0.2888051272754524,0.28096714019774893,-0.537823077447328,1.099757357842826,-0.12842796862478778,0.6903622490202856,-1.172396639782228,90.66672054035239,47.013957036934656,0.40939510882253843,7,-0.5966758728027308,-0.4418430328369105,0.8119335174560582,1.0725078582763707,-0.687311172485348,4,-0.0016745550031653789,1.7692118417986353,26.903322219848636,-1.4999951436036494,26.835346221923828,-2.0625261413408356,26.661630630493164,-0.0016745550031653789
7469,2013-07-08,26.87311172485352,26.956193923950195,26.72960662841797,26.903322219848636,20990166.0,-0.0069773947408722226,2.33329592166013,-1.3332491582491584,48.06034013575827,47.186253045814546,-0.23172948828201712,-0.051066729249583886,0.6692464121377277,0.7314703854027016,13.685658885572604,0.3323268890380824,-0.2895736288895634,0.08723592758179066,-0.7325785502668971,0.9070504054304784,-0.3226713113425532,0.49714316650613455,-0.9583142083903979,57.3333872070201,11.553144359559376,0.40990723892434333,7,-0.25302124023437855,-0.25302124023437855,0.7779455184936488,1.2613296508789027,-0.6495475769043004,0,0.0025295171850878706,6.647048337739855,27.06193351745605,1.7692118417986353,26.903322219848636,-1.4999951436036494,26.835346221923828,0.0025295171850878706
7470,2013-07-09,26.88821792602539,27.06193351745605,26.84289932250977,27.016616821289066,19181450.0,0.0005621307024858968,1.0000174161412798,4.250142054422746,43.29412240061936,46.65518804143068,-0.12499947851204496,-0.09420200120737832,0.6325648103258423,0.7258076206525885,13.683693931120022,0.21903419494628196,-0.21692866886041529,0.11707019805908203,-0.6830690183313095,0.9172094144494736,-0.28299941013611374,0.5171398062542778,-0.9486649835487597,60.000134684215766,17.27586093729728,0.40006960819519655,7,-0.06042289733886719,-0.26812744140625,0.5608010292053223,1.049849510192871,-0.6268882751464844,1,-0.0033708183983027773,2.33329592166013,26.87311172485352,6.647048337739855,27.06193351745605,1.7692118417986353,26.903322219848636,-0.0033708183983027773
7471,2013-07-10,26.72960662841797,26.948640823364254,26.62386703491211,26.88066482543945,23616320.0,-0.005898914462973748,1.263151598926106,1.1764758311298011,51.9773890389343,47.34109768046453,0.08519653231369162,0.04469093384744127,0.7609820738218289,0.8946036676905749,14.031485930654014,0.3247737884521449,-0.14930590914269004,-0.02756824493408061,-0.8199364430602394,0.7647999531920782,-0.4237523439971618,0.36861585412900055,-0.7657933684480973,27.142656146845084,-20.119042907367913,0.3961840990630796,7,0.12084674835205078,-0.10951614379882812,0.5305895805358887,1.0574026107788086,-0.785497665405277,2,0.0056513438121787996,1.0000174161412798,26.88821792602539,2.33329592166013,26.87311172485352,6.647048337739855,27.06193351745605,0.0056513438121787996
7472,2013-07-11,27.092145919799805,27.197885513305664,26.948640823364254,27.00151062011719,30551830.0,0.013563210877798548,-1.5384578027719753,-0.6000025253162865,74.35895568052707,49.87096946350157,-0.23848329530260415,-0.319350084733653,0.3679431338002388,0.5436164917126192,13.930636598454637,0.4682788848876953,-0.03520624856164645,0.325529861450196,-0.47858309241756203,1.129642815317954,-0.076526615483683,0.727586338384075,-1.1045575486865573,81.57906104315985,27.34763605644921,0.4020564769338794,7,-0.21903419494628906,-0.47205543518066406,0.1548328399658203,0.6948633193969727,-1.2764358520507812,3,-0.016169501073881043,1.263151598926106,26.72960662841797,1.0000174161412798,26.88821792602539,2.33329592166013,26.87311172485352,-0.016169501073881043
7473,2013-07-12,27.04682731628418,27.122356414794922,26.85800552368164,27.09969711303711,25242987.0,-0.001672757988598672,4.384564579731541,-0.5833245649109006,71.89537898831935,52.916458535746685,-0.19204771763508433,-0.3195635319036967,0.3791717447408658,0.5966024404488834,14.391984108332473,0.26435089111328125,0.0072541056192960696,0.29871578216552663,-0.4580246581593741,1.0554562224904274,-0.07965443799692196,0.6770860023279752,-1.010827059483237,73.68408810736632,14.066735707275683,0.3783702201624495,7,-0.17371559143066406,-0.42673683166503906,0.19637489318847656,0.7401819229125977,-1.5256786346435547,4,-0.028204356641422956,-1.5384578027719753,27.092145919799805,1.263151598926106,26.72960662841797,1.0000174161412798,26.88821792602539,-0.028204356641422956
7474,2013-07-15,26.850452423095703,27.009063720703125,26.63142013549805,26.948640823364254,22740494.0,-0.007260551889952893,2.4482614488361443,1.8571737797178158,66.46522568078844,55.23549956848353,0.02468351384862899,-0.15241800640212588,0.5384718901396255,0.8019925775347012,15.056654190669835,0.41540718078612926,0.043352361090757796,0.11593608856201243,-0.6220318588832896,0.8539040360073145,-0.2530478851606368,0.48492006228466167,-0.7679767560345709,39.47353555894481,-24.601093492548294,0.3689839737226501,7,0.0226593017578125,-0.2303619384765625,0.3927497863769531,0.9365568161010742,-1.2688808441162145,0,-0.017721492011647078,4.384564579731541,27.04682731628418,-1.5384578027719753,27.092145919799805,1.263151598926106,26.72960662841797,-0.017721492011647078
7475,2013-07-16,27.09969711303711,27.114803314208984,26.88821792602539,26.903322219848636,23304916.0,0.009282699822481089,-1.0000168357254093,-1.9999805746032724,63.84359435215539,56.86783894598111,-0.17420627574464476,-0.41584511958985004,0.25964102976588066,0.5637863772066396,14.95888774036715,0.26435089111328125,0.0389826984824424,0.36064910888671875,-0.3854853925432309,1.1067836103166684,-0.012418141828256068,0.7337163596016936,-0.9726050521261946,82.89455758578639,15.800688411770935,0.3730672507149752,7,-0.20770263671875,-0.47960662841796875,0.1265110969543457,0.687312126159668,-1.8126888275146484,1,-0.03232999104873391,2.4482614488361443,26.850452423095703,4.384564579731541,27.04682731628418,-1.5384578027719753,27.092145919799805,-0.03232999104873391
7476,2013-07-17,27.16012191772461,27.424470901489254,27.114803314208984,27.16012191772461,22250482.0,0.0022297225107519303,-5.833122895622817,0.0,61.05262504995271,58.896286101774564,-0.2053070643687036,-0.5151750959056436,0.17580941546479778,0.5118485487061761,15.161204801863605,0.3247737884521449,0.08689707359290111,0.4290043830871575,-0.2942073073430187,1.1522160735173337,0.0673985378720694,0.7906102283022456,-0.9901981187179061,66.66682700517347,2.1851687925395424,0.36160584521508754,7,-0.13595294952392578,-0.5400314331054688,-0.13028812408447266,0.626887321472168,-1.6163158416748047,2,-0.03309235023201995,-1.0000168357254093,27.09969711303711,2.4482614488361443,26.850452423095703,4.384564579731541,27.04682731628418,-0.03309235023201995
7477,2013-07-18,26.99395751953125,27.18277931213379,26.89576911926269,27.08459281921387,25919154.0,-0.0061179547977257,1.0000132912444175,-100.0,51.98556647834654,59.214799756155706,-0.02786422523950094,-0.3371486205631058,0.3056835297440088,0.6915291364844158,14.572502432167479,0.2870101928710973,0.1341326852520801,0.2443354606628425,-0.48622320058036195,0.974894121906047,-0.12094386995875794,0.609614791284443,-0.748760894375593,45.7142719709851,-15.782509168869694,0.36527933062160145,7,0.030211448669433594,-0.3738670349121094,0.047205448150634766,0.7930517196655273,-1.0951652526855469,3,-0.038891983724837265,-5.833122895622817,27.16012191772461,-1.0000168357254093,27.09969711303711,2.4482614488361443,26.850452423095703,-0.038891983724837265
7478,2013-07-19,27.04682731628418,27.07703971862793,26.827795028686523,27.06193351745605,28007234.0,0.001958578941775313,9.9996632996633,0.16667017403560316,57.85436942990699,60.30302523328334,-0.09286827319982649,-0.319553370814333,0.20884143556742885,0.6490022610400246,12.877268592505375,0.24924468994140625,0.15521565414121952,0.2420693397521987,-0.3926839944056191,0.8768226739100164,-0.07530732732671197,0.5594460068311093,-0.7308742345485086,52.380906569950504,-7.734802332907698,0.31737666707890916,7,-0.022658348083496094,-0.42673683166503906,-0.005664348602294922,0.7401819229125977,-1.503021240234375,4,-0.04551799122826994,1.0000132912444175,26.99395751953125,-5.833122895622817,27.16012191772461,-1.0000168357254093,27.09969711303711,-0.04551799122826994
7479,2013-07-22,26.87311172485352,27.10725021362305,26.84289932250977,27.016616821289066,25422389.0,-0.006422771491799706,-1.5925662657363586,9.499747474749709,55.10948736925261,61.615843563131484,0.09034841977960184,-0.08412182964331194,0.34783396981103465,0.8278140979958657,10.838120106591813,0.26435089111328125,0.19646025612058793,0.026435279846193538,-0.4947851595013759,0.547655719193763,-0.23417493982759297,0.28704549951998004,-0.4906475739326339,7.59485982802225,-51.10495552199646,0.26061021967378517,7,0.15105724334716442,-0.2681264877319336,0.2039270401000941,0.9138975143432582,-1.4274921417236328,0,-0.05030913639831802,9.9996632996633,27.04682731628418,1.0000132912444175,26.99395751953125,-5.833122895622817,27.16012191772461,-0.05030913639831802
7480,2013-07-23,27.04682731628418,27.152568817138672,26.81268882751465,27.00151062011719,30388051.0,0.006464290150291818,1.6470435318671688,-0.3157845769424777,55.109487369252534,61.963854488722404,-0.06537753314155026,-0.18712605686819472,0.13996750854122197,0.6595330594437883,8.895934410180818,0.33987998962402344,0.20278376064053205,0.1491689682006836,-0.208294043603658,0.5066319800050252,-0.0295625377014872,0.3279004741028544,-0.6018427603291912,38.27155105222158,-20.498424904312913,0.17873150590217118,7,-0.018881797790527344,-0.4418420791625941,0.12462282180786133,0.7401819229125977,-1.6842899322509766,1,-0.054174773261575826,-1.5925662657363586,26.87311172485352,9.9996632996633,27.04682731628418,1.0000132912444175,26.99395751953125,-0.054174773261575826
7481,2013-07-24,26.737159729003906,26.81268882751465,26.38217544555664,26.72960662841797,40962971.0,-0.011449312840246861,4.428533634767551,0.16667368155226694,46.40525464894309,58.85788770743529,0.2743220258675372,0.1523627896106916,0.419947364037597,0.9716836859948756,7.9107148066929724,0.6646518707275391,0.2207490794059268,-0.17447137832641602,-0.4771783827062386,0.12823562605340655,-0.3258248805163255,-0.02311787613650651,0.687311172485348,44.339566453125336,-13.836753890339644,0.15135350218991064,7,0.16616344451904297,-0.13217449188232067,0.43429040908813477,1.049849510192871,-1.321752548217777,2,-0.05423730337027355,1.6470435318671688,27.04682731628418,-1.5925662657363586,26.87311172485352,9.9996632996633,27.04682731628418,-0.05423730337027355
7482,2013-07-25,26.7824764251709,26.865558624267575,26.555891036987305,26.57099723815918,29238819.0,0.001694895666791263,-1.5625019729157823,27.998989898989898,43.642608701689134,55.71869100892082,0.2016666447772053,0.12098194570183551,0.33925719380749086,0.9264856105778705,7.342324212740896,0.3096675872802699,0.2580836853815214,-0.13406400680542063,-0.42416912842261567,0.1560411148117744,-0.27911656761401815,0.010988554003176887,0.6211485671997039,51.960594986977235,-2.018915345310937,0.14505256080859819,7,0.12084674835205078,-0.1925973892211914,0.3889737129211426,1.004532814025879,-1.2311172485351527,3,-0.04624928365313363,4.428533634767551,26.737159729003906,1.6470435318671688,27.04682731628418,-1.5925662657363586,26.87311172485352,-0.04624928365313363
7483,2013-07-26,26.88821792602539,26.9637451171875,26.6691837310791,26.744712829589844,18745060.0,0.003948159952644081,1.000012950516078,0.678577870774559,50.35715252036031,53.928905102206585,0.07941130661985696,0.014183154602072534,0.19133697809521522,0.8170166834495518,7.4331964296165784,0.29456138610839844,0.27863541783801793,-0.02718963623046733,-0.31756473503381244,0.2631854625728778,-0.17237718563213988,0.11799791317120523,0.4949780754089339,65.68624538261189,11.629859734351044,0.14518754940167306,7,0.015105247497558594,-0.2983388900756836,0.3115553855895996,0.8987913131713867,-1.7220554351806605,4,-0.03679774025566829,-1.5625019729157823,26.7824764251709,4.428533634767551,26.737159729003906,1.6470435318671688,27.04682731628418,-0.03679774025566829
7484,2013-07-29,27.09969711303711,27.19033241271973,26.865558624267575,26.91842842102051,22012030.0,0.007865124702333803,-1.2631666389765677,1.2631515989260498,54.57512672006709,52.89907536530789,-0.10392305320779727,-0.17786212661510348,-0.05708082994110342,0.6067404938237573,7.052981185859808,0.32477378845215554,0.21223983824504344,0.16616268157958913,-0.12261978845661758,0.45494515161579585,0.02177144656148755,0.3105539165976907,0.2634784772796621,88.78493864864124,34.01473866651906,0.14439123501810322,7,-0.19637393951416016,-0.5098180770874023,-0.12462186813354492,0.5891246795654297,-1.6163139343261754,0,-0.05741359508548893,1.000012950516078,26.88821792602539,-1.5625019729157823,26.7824764251709,4.428533634767551,26.737159729003906,-0.05741359508548893
7485,2013-07-30,26.75226593017578,27.243202209472656,26.744712829589844,27.19033241271973,25276881.0,-0.01282048214089393,-1.1999974746730755,-2.416669297221149,50.453185343650304,51.7213598423854,0.2112583082561983,0.18625686505623307,0.24715197928506427,0.9521606378649885,6.589189704063893,0.4984893798828125,0.14587314622098546,-0.18580026626586843,-0.4590434010865998,0.08744286855486294,-0.3224218336762341,-0.049178698855502745,0.5912896572457882,42.982460026671035,-14.651136676356899,0.1366215674103649,7,0.06042289733886719,-0.15105724334716797,0.10007524490356445,0.8534746170043945,-1.5709972381591797,1,-0.04884245508235752,-1.2631666389765677,27.09969711303711,1.000012950516078,26.88821792602539,-1.5625019729157823,26.7824764251709,-0.04884245508235752
7486,2013-07-31,26.638973236083984,26.87311172485352,26.601207733154297,26.75981903076172,28235756.0,-0.004234882173625776,-1.7692068610501732,0.27586176868852447,39.93288391544387,50.382172890951765,0.2713915947157197,0.2994356928345283,0.3203959666114784,1.0592657640730607,6.430845491483911,0.2719039916992223,0.10042986384917185,-0.28927431106567525,-0.5907166994668778,0.012168077335527272,-0.43999550526627473,-0.13855311686507576,0.6853547485002878,12.088003574312681,-40.760333856711185,0.15072119420060043,7,0.17371559143066406,0.11706829071044922,0.1850447654724121,0.9667673110961914,-1.4048347473144531,2,-0.04791610550221126,-1.1999974746730755,26.75226593017578,-1.2631666389765677,27.09969711303711,1.000012950516078,26.88821792602539,-0.04791610550221126
7487,2013-08-01,26.97885131835937,27.05438041687012,26.71450233459473,26.925981521606445,24409529.0,0.012758678018978786,2.3333146272340937,-0.43749802708415886,48.664684869525786,49.36109682868719,-0.0791814199261367,-0.03635790088825175,-0.04958947765060984,0.7160784219036067,6.090361516239033,0.41540718078613637,0.05338692376443532,0.046827316284176135,-0.25519217654345283,0.3488468091118051,-0.10418243012963657,0.19783706269798884,0.3266336154443472,58.823494459133705,8.25503859911317,0.15100974641381446,8,-0.166162490844723,-0.07552814483642223,-0.16049766540526988,0.6268892288208043,-1.5785484313964808,3,-0.057950730337777645,-1.7692068610501732,26.638973236083984,-1.1999974746730755,26.75226593017578,-1.2631666389765677,27.09969711303711,-0.057950730337777645
7488,2013-08-02,27.016616821289066,27.024169921875,26.820241928100586,26.88821792602539,28798854.0,0.001399818787095386,1.8421010659507164,2.428586889859172,53.481038453731415,49.18015806029595,-0.13598301042668126,-0.08189108864883465,-0.10985255683000617,0.6737425105223629,6.028585538622011,0.20392799377441406,0.010012829767717335,0.08685865402221893,-0.21171751432764907,0.3854348223720869,-0.06242943015271507,0.23614673819715293,0.27040192274971275,64.70602216346352,12.208099583651233,0.14928808417493364,8,-0.20392799377441762,-0.11329364776611683,-0.24358034133911488,0.5891237258911097,-1.3595161437988317,4,-0.05423542312295371,2.3333146272340937,26.97885131835937,-1.7692068610501732,26.638973236083984,-1.1999974746730755,26.75226593017578,-0.05423542312295371
7489,2013-08-05,26.94108772277832,27.07703971862793,26.865558624267575,26.9637451171875,13556436.0,-0.0027956534680252387,-1.4347969300701018,-0.17646097626191615,46.41640343203375,48.21425984504942,-0.05564964492384661,-0.001062774846122494,-0.06108443421896936,0.7456627597236682,5.911341943225017,0.21148109436035512,-0.0004666779694595391,0.007930755615234375,-0.2894756514339747,0.30533716266444344,-0.14077244790937016,0.1566339591398389,0.32783415529081594,52.941263852164354,4.111165460085395,0.14870320352460423,8,-0.12839889526367188,-0.037764549255371094,-0.18126869201660156,0.6646528244018555,-1.283987045288086,0,-0.06588172126520764,1.8421010659507164,27.016616821289066,2.3333146272340937,26.97885131835937,-1.7692068610501732,26.638973236083984,-0.06588172126520764
7490,2013-08-06,26.79758262634277,26.933534622192386,26.744712829589844,26.903322219848636,16952761.0,-0.005326625929591544,1.2727105764594602,4.666891152454224,42.10522818102291,47.736479126391615,0.0545148208588202,0.14261599534044223,0.05319689494607971,0.881552377293854,6.170820573220162,0.19637489318847656,-0.03416770156620075,-0.13104257583618661,-0.43404174506353144,0.1719565933911582,-0.28254216044985725,0.02045700877748402,0.4536043230761173,41.26979673150928,-5.084969564570194,0.15149958461367205,8,0.10196399688721058,0.10574054718017933,-0.041540145874019885,0.8081579208374059,-0.8308162689208949,1,-0.049041716409895186,-1.4347969300701018,26.94108772277832,1.8421010659507164,27.016616821289066,2.3333146272340937,26.97885131835937,-0.049041716409895186
7491,2013-08-07,26.88066482543945,26.98640441894531,26.75226593017578,26.75226593017578,17596754.0,0.003100361710052457,-2.6470483377402223,-1.2142934449293556,47.44027980321373,48.15844258211658,-0.006783849016731125,0.07529116763172183,-0.044867323343673604,0.7964461853473495,5.883751492232407,0.2341384887695277,-0.0483556420476603,-0.055513286590578304,-0.34484690743425617,0.23382033425309956,-0.20018009701241724,0.08915352383126063,0.35314189390219397,45.83320180561104,-0.577690644632149,0.14466681042183893,8,0.04154014587402699,0.022658348083499646,-0.16427469253539684,0.7250757217407262,-0.9592151641845632,2,-0.06322001871823368,1.2727105764594602,26.79758262634277,-1.4347969300701018,26.94108772277832,1.8421010659507164,27.016616821289066,-0.06322001871823368
7492,2013-08-08,26.65407943725586,26.97885131835937,26.52568054199219,26.933534622192386,23774141.0,-0.008429307446635503,1.448985481851034,-2.176460976262009,41.772175165285326,47.20455620933046,0.2231384687263116,0.2818242659251382,0.1703684214321015,1.0230461998130629,6.421436970766889,0.4531707763671804,-0.08285058716193561,-0.2601953506469741,-0.565688852277372,0.045298150983423824,-0.41294210146217125,-0.1074485998317769,0.5626946566100841,23.28770440479971,-21.444021518678362,0.15274675081519895,8,0.2303619384765625,0.24924373626708984,0.02643442153930664,0.9516611099243164,-0.543807983398434,3,-0.053272931516126554,-2.6470483377402223,26.88066482543945,1.2727105764594602,26.79758262634277,-1.4347969300701018,26.94108772277832,-0.053272931516126554
7493,2013-08-09,26.28398895263672,26.6691837310791,26.24622344970703,26.63142013549805,28521078.0,-0.013884947161290628,1.0000090190843824,1.2432447189707507,38.59650677335077,45.42915399302865,0.5570894439060723,0.6238180330423866,0.534557813062662,1.3911199721151668,7.003381842953524,0.4229602813720703,-0.08153042073871575,-0.5921439170837388,-1.000966043045814,-0.18332179112166358,-0.7965549800647764,-0.3877328541027012,0.9160931682630391,4.545590203564386,-43.02960019200546,0.2044110629810368,8,0.460723876953125,0.5513582229614258,0.2530202865600586,1.321751594543457,-0.0377655029296875,4,-0.033620698413251326,1.448985481851034,26.65407943725586,-2.6470483377402223,26.88066482543945,1.2727105764594602,26.79758262634277,-0.033620698413251326
7494,2013-08-12,26.374622344970703,26.41238784790039,26.23111724853516,26.24622344970703,21168509.0,0.0034482358251368694,-1.2857211573150484,-0.36956641083917624,36.55589031668882,43.88501010114403,0.39424726405714594,0.522497583550944,0.45137276828766204,1.2983734452104052,7.117426719118224,0.18127059936523082,-0.07492064274183718,-0.47771902084350515,-0.9441559920795441,-0.01128204960746615,-0.7109375064615229,-0.24450053522548743,0.7873054290813464,19.00007070921312,-28.522944405266657,0.23321848561801914,8,0.27945613861083984,0.4531717300415039,0.16805171966552734,1.2311182022094727,0.022659301757816053,0,-0.027205002524606448,1.0000090190843824,26.28398895263672,1.448985481851034,26.65407943725586,-2.6470483377402223,26.88066482543945,-0.027205002524606448
7495,2013-08-13,26.22356414794922,26.427492141723636,26.110271453857425,26.39728164672852,21459127.0,-0.005727407014428421,1.7096842516861896,-1.3529516622597502,39.03224439987556,43.784939043858664,0.5167656797934654,0.6372234237579271,0.6063296636154618,1.4469010645766396,7.611237791361128,0.31722068786621094,-0.0998127732999059,-0.5849705696105971,-1.1139660136346663,-0.05597512558652795,-0.8494682916226317,-0.32047284759856254,0.8825149945718174,12.930993194672125,-33.54911152680994,0.26449772201203453,8,0.37009143829345703,0.5438070297241211,0.3965263366699219,0.9932031631469762,0.06797599792480469,1,-0.02160131503342133,-1.2857211573150484,26.374622344970703,1.0000090190843824,26.28398895263672,1.448985481851034,26.65407943725586,-0.02160131503342133
7496,2013-08-14,26.261329650878906,26.27643585205078,26.06495475769043,26.25377655029297,23042631.0,0.0014401361583276096,10.19969696969697,-0.043479215617382015,38.83498160759661,42.692749792533206,0.4691322332965946,0.5572401624388093,0.5583727349272429,1.4034221475390893,8.523381156125295,0.21148109436035156,-0.1561912581495477,-0.502265453338623,-1.0575558567883832,0.05302495011113706,-0.7799106550635031,-0.224620251613743,0.7650848765490394,21.487649876342317,-23.295434398110125,0.2776452017248796,8,0.30966758728027344,0.4833831787109375,0.4626131057739258,0.9554376602172887,-0.34743309020996094,2,-0.01121661764171844,1.7096842516861896,26.22356414794922,-1.2857211573150484,26.374622344970703,1.0000090190843824,26.28398895263672,-0.01121661764171844
7497,2013-08-15,25.94410896301269,26.21601104736328,25.94410896301269,26.132930755615234,23558859.0,-0.012079384101390978,-1.8799862622098953,-24.999242424242894,31.453998152087834,40.24530087012836,0.6974872719984511,0.8345646592166567,0.8714887790505372,1.7135092006858663,9.471973463065924,0.3172206878662145,-0.18712634355878421,-0.7669937133789091,-1.4204109487343217,-0.11357647802349646,-1.0937023310566154,-0.4402850957012028,0.9861595874415023,0.0,-40.398257387371245,0.3267086176777066,8,0.5664653778076207,0.7401809692382812,0.7911629676818883,1.2726583480835032,-0.09818840026855113,3,-0.0008733890915316733,10.19969696969697,26.261329650878906,1.7096842516861896,26.22356414794922,-1.2857211573150484,26.374622344970703,-0.0008733890915316733
7498,2013-08-16,25.815710067749023,25.966766357421875,25.61178207397461,25.883686065673828,32519823.0,-0.004949057816813873,2.0322838173597817,0.36000080810528934,23.926406031043044,37.74641227001828,0.7125559912650701,0.9128021452261237,0.9808145314098482,1.8297344758560499,10.54792317248851,0.3549842834472656,-0.18585008319580965,-0.8338367462158196,-1.579528414150829,-0.0881450782808102,-1.2066825801833225,-0.4609909122483167,0.9962193322121919,25.00005845669634,-8.894360706114124,0.3728458339675045,8,0.4833831787109375,0.7024164199829102,0.9308910369873047,1.4010572433471715,-0.06797599792480469,4,0.011410160144166959,-1.8799862622098953,25.94410896301269,10.19969696969697,26.261329650878906,1.7096842516861896,26.22356414794922,0.011410160144166959
7499,2013-08-19,25.521148681640625,25.815710067749023,25.40030288696289,25.75528717041016,27966587.0,-0.011410160144166959,1.3404257605553584,3.4444288560285603,24.451433737438748,35.78487955406449,0.8767129311713511,1.1603777910041337,1.2612523181135344,2.1117329800946365,11.88827402002079,0.4154071807861328,-0.24570237046303234,-1.0607999801635728,-1.9520648618579663,-0.16953509846917925,-1.5064324210107713,-0.6151675393163742,1.1227600926824657,11.764705882352901,-20.1134694043011,0.4456324408471969,8,0.6722049713134766,0.8912382125854492,1.2254524230957031,1.69561862945557,0.19637489318847656,0,0.028410741895328995,2.0322838173597817,25.815710067749023,-1.8799862622098953,25.94410896301269,10.19969696969697,26.261329650878906,0.028410741895328995
7500,2013-08-20,25.58157157897949,25.74773406982422,25.51359558105469,25.566465377807614,21386969.0,0.00236756182461062,-2.8749960541687734,-0.0645182312880827,27.564118648334258,33.576417203522325,0.6991859991937126,1.0377596679623302,1.1739683135455685,2.038126836320636,13.421963363454214,0.2341384887695277,-0.32985815774600624,-0.9271142959594769,-1.8950715155489313,0.040842923629977435,-1.4110929057542059,-0.44313568616474797,0.8633602533659683,20.6896326516391,-13.126269388065431,0.48397860979472734,8,0.6080055236816442,0.8308153152465856,1.1650295257568395,1.6351957321167063,0.2719020843505895,1,0.03188662843604595,1.3404257605553584,25.521148681640625,2.0322838173597817,25.815710067749023,-1.8799862622098953,25.94410896301269,0.03188662843604595
7501,2013-08-21,25.28700828552246,25.566465377807614,25.271902084350586,25.52870178222656,27207538.0,-0.01151466760154296,-1.166656144559694,-15.999621212120976,13.398749716313645,30.423814375858804,0.8313401724189973,1.283939077271988,1.4432940602553472,2.310906673068253,14.195351912157495,0.3096694946289027,-0.40478420551541916,-1.149170017242433,-2.252811785025493,-0.04552824945937317,-1.700990901133963,-0.5973491333509031,0.990782915561784,1.600048486317767,-27.852429959494522,0.5518208838915295,8,0.6835346221923828,1.061178207397461,1.469034194946289,1.8957710266113317,0.37764549255371094,2,0.039725215771241995,-2.8749960541687734,25.58157157897949,1.3404257605553584,25.521148681640625,2.0322838173597817,25.815710067749023,0.039725215771241995
7502,2013-08-22,25.543806076049805,25.67975807189941,25.067975997924805,25.302114486694336,34312519.0,0.010155325122994885,1.3823494459134449,-0.9999921083990456,20.895533639236987,28.457039583179494,0.4475526347671419,0.9798211015017486,1.1671312783617438,2.0297384169486747,15.264986404925935,0.6117820739746058,-0.45882065509256975,-0.8304387092590346,-1.9898677937946623,0.32899037527659303,-1.4101532515268467,-0.2507241669912226,0.5529250840223803,52.94116398747944,26.79351777917507,0.5797145422678137,8,0.20392799377441406,0.6117830276489258,1.2783236503601074,1.638973236083988,0.0,3,0.01448846282019578,-1.166656144559694,25.28700828552246,-2.8749960541687734,25.58157157897949,1.3404257605553584,25.521148681640625,0.01448846282019578
7503,2013-08-23,25.898792266845703,25.92900276184082,25.490936279296875,25.5362548828125,39360799.0,0.01389715337405173,1.0714401673942062,1.5,31.451648488164523,27.889901602232353,0.035961935920553856,0.5764646284157919,0.7799485487604372,1.6556958952733858,16.33284386700028,0.4380664825439453,-0.5342358442361892,-0.4259812355041497,-1.5774789888672878,0.7255165178589884,-1.0017301121857187,0.14976764117741936,-0.8308162689208984,96.4913407734601,70.68707666823863,0.5757488766815698,8,-0.15105819702148438,0.25679683685302734,0.923337459564209,1.2726573944091797,-0.17371559143066406,4,-0.0020414737319333076,1.3823494459134449,25.543806076049805,-1.166656144559694,25.28700828552246,-2.8749960541687734,25.58157157897949,-0.0020414737319333076
7504,2013-08-26,25.543806076049805,25.98942565917969,25.52870178222656,25.913896560668945,18436965.0,-0.013706669683216544,-1.301898299916134,-1.0208339909719373,29.25002872558167,26.802988749533032,0.2913408034499376,0.8526253376381554,1.107445454039464,1.9817704145492598,17.99068531157913,0.4607238769531321,-0.5923202933964653,-0.7031728744506829,-1.8444198640559044,0.43807411515453865,-1.2737963692532936,-0.13254937964807212,-0.475830078125,51.63929166537275,26.64328293521148,0.5706234948026114,8,0.12839984893798828,0.6117830276489258,1.2783236503601074,1.6276435852050781,0.09063529968262074,0,0.007983461554917692,1.0714401673942062,25.898792266845703,1.3823494459134449,25.543806076049805,-1.166656144559694,25.28700828552246,0.007983461554917692
7505,2013-08-27,25.445619583129886,25.72507667541504,25.32477378845215,25.354984283447266,24718815.0,-0.0038438474136389678,-4.300049244289556,-0.24490037828422784,26.36818389406693,25.41778900358529,0.2990156228888843,0.8937236815121175,1.1800872772313973,2.0488542139090136,19.569894501018084,0.4003028869628906,-0.619227778311604,-0.7360270500183077,-1.9047517669303282,0.4326976668937128,-1.3203894084743197,-0.15166469156229567,-0.3407855987548878,40.98363709752561,17.854079992230375,0.5843623584560107,8,0.1963739395141566,0.7099695205688441,1.3689575195312464,1.7258300781249964,-0.03776550292969105,1,0.010685689566760859,-1.301898299916134,25.543806076049805,1.0714401673942062,25.898792266845703,1.3823494459134449,25.543806076049805,0.010685689566760859
7506,2013-08-28,25.362537384033203,25.55891227722168,25.362537384033203,25.45317268371582,22056516.0,-0.003265088469363353,-3.3332982596435112,-0.9999999999999608,27.676251915423293,24.998039421733676,0.26954166472675567,0.9236304055370326,1.2261496691889633,2.104858746763103,20.897005481413732,0.19637489318847656,-0.6553348820227498,-0.7552874565124519,-1.9577792439568427,0.4472043309319389,-1.3565333502346455,-0.15404156279025827,-0.22231973266601557,31.967170697881294,8.491719092904901,0.6012458937221948,8,0.16616344451904297,0.7930517196655273,1.453927993774414,1.8013601303100621,0.12839889526367188,2,0.01935674936080889,-4.300049244289556,25.445619583129886,-1.301898299916134,25.543806076049805,1.0714401673942062,25.898792266845703,0.01935674936080889
7507,2013-08-29,25.41540718078613,25.72507667541504,25.385196685791016,25.407854080200195,29444568.0,0.002084562595310757,-11.857709791471246,-0.08333508701778525,33.13782426548933,26.021530336672154,0.1495113728696964,0.7880283324389232,1.1585121283358895,2.023255461425432,22.570626219783072,0.36253929138183594,-0.6946786845423532,-0.6242454528808636,-1.7938825503844171,0.5453916446226899,-1.2090640016326404,-0.03942690412908689,-0.24122120910644185,13.636220151576719,-11.728368776343704,0.5848185487517773,8,0.11329364776611683,0.7401819229126012,1.3387470245361364,1.748490333557136,0.26435089111328125,3,0.009806909467044544,-3.3332982596435112,25.362537384033203,-4.300049244289556,25.445619583129886,-1.301898299916134,25.543806076049805,0.009806909467044544
7508,2013-08-30,25.551359176635746,25.59667778015137,25.354984283447266,25.41540718078613,26995168.0,0.005349196055863148,1.1333187427397413,17.999494949504356,34.293975391552664,27.115146076018146,-0.03115892324528957,0.5656770387932752,1.0309816706518156,1.8540036828075763,24.355831863774284,0.24169349670410512,-0.7390809687210194,-0.41503057479858185,-1.5080577033049316,0.6779965537077679,-0.9615441390517567,0.13148298945459302,-0.3445636174560569,34.09083734851629,7.593963908564987,0.5465135642531741,8,-0.022658348083499646,0.6042299270629847,1.1952419281005824,1.6125383377075195,-0.5438060760498118,4,-0.00029560464998068525,-11.857709791471246,25.41540718078613,-3.3332982596435112,25.362537384033203,-4.300049244289556,25.445619583129886,-0.00029560464998068525
7509,2013-09-03,25.16616249084473,25.76284027099609,25.10573959350586,25.68731117248535,40735376.0,-0.015075389263176309,-1.0470602216346185,-3.833328656808326,31.48151735960566,27.55041259949275,0.33345371446121774,0.8549147647447164,1.4173756771878239,2.198981118903621,26.553320193022834,0.6571006774902308,-0.7478804004609074,-0.711480998992915,-1.7585494878444372,0.3355874898586073,-1.235015243418676,-0.18794675456715382,0.8232631683349609,9.195378944008022,-18.23189433538959,0.5235342444257617,9,0.362538337707516,0.9894266128540004,1.580438613891598,1.9977350234985352,0.3247737884521449,1,0.022208955567764477,1.1333187427397413,25.551359176635746,-11.857709791471246,25.41540718078613,-3.3332982596435112,25.362537384033203,0.022208955567764477
7510,2013-09-04,25.483383178710934,25.490936279296875,25.08308219909668,25.090633392333984,24784353.0,0.012605048067285018,-1.0000093531370422,-0.7536232944896628,37.59036408511374,30.238369751581644,0.0009390340869543934,0.4576535106999877,1.105306624595702,1.8423744829987214,28.560444381130683,0.4078540802001953,-0.72085802894604,-0.32855033874512074,-1.2943302161707173,0.6372295386804758,-0.811440277457919,0.15433959996767754,0.4883687591552821,58.88874235736772,29.441542183318436,0.4828899387127979,9,0.045317649841312146,0.6722059249877965,1.2632179260253942,1.6805143356323313,0.309667587280277,2,0.00592771359917732,-1.0470602216346185,25.16616249084473,1.1333187427397413,25.551359176635746,-11.857709791471246,25.41540718078613,0.00592771359917732
7511,2013-09-05,25.1812686920166,25.61933517456055,25.128398895263672,25.50604248046875,26264982.0,-0.011855352351595183,-1.280701598933175,-0.826922890138609,37.77240508929749,32.11357769047726,0.32014350773206246,0.6597514921223535,1.3952894474641617,2.110664668288461,30.654811342011268,0.49093627929687855,-0.6825426866877926,-0.5456950187683098,-1.409179430934838,0.3177893933982183,-0.9774372248515739,-0.11395281268504576,0.7549364562988323,14.444329089842917,-17.954120081151423,0.4317422060832636,9,0.35498523712158203,0.8912391662597656,1.5256800651550293,1.9033231735229492,0.6495475769042969,3,0.0089981720522061,-1.0000093531370422,25.483383178710934,-1.0470602216346185,25.16616249084473,1.1333187427397413,25.551359176635746,0.0089981720522061
7512,2013-09-06,25.23413848876953,25.362537384033203,25.098186492919922,25.302114486694336,26069428.0,0.0020995684291986727,1.8000040405264806,0.20930259873733667,40.44665074603665,33.113022385796384,0.24443262473541694,0.5218019869868087,1.3233475680487317,2.0240552159118366,32.28632330305916,0.26435089111328125,-0.6581117189841947,-0.42182817459106303,-1.192903545619938,0.3492471964378119,-0.8073658601055023,-0.0362904890766238,0.6679417415771525,22.222066337625577,-10.653194763382388,0.3855376855144377,9,0.30211544036865234,0.8383693695068359,1.5502266883850098,1.793807029724121,0.3851966857910192,4,0.010176602250226763,-1.280701598933175,25.1812686920166,-1.0000093531370422,25.483383178710934,-1.0470602216346185,25.16616249084473,0.010176602250226763
7513,2013-09-09,25.40030288696289,25.46827888488769,25.1132926940918,25.279455184936523,25146070.0,0.006584904741935738,1.7646932121185324,-1.7777996015600888,47.92746690253813,35.1882932943471,0.00013559264050044817,0.30149751746568754,1.1323440651218384,1.826704431092498,33.2017599624448,0.35498619079589133,-0.5661562084975174,-0.21147947311401438,-0.930551060163797,0.5075921139357682,-0.5710152666389057,0.1480563204108769,0.46901742213379194,46.666704078970135,10.661698561961515,0.35953579352489107,9,0.022658348083496094,0.6722049713134766,1.4577031135559082,1.6163139343261719,0.06042289733887074,0,0.011002041439433174,1.8000040405264806,25.23413848876953,-1.280701598933175,25.1812686920166,-1.0000093531370422,25.483383178710934,0.011002041439433174
7514,2013-09-10,25.657100677490234,25.75528717041016,25.490936279296875,25.58912467956543,36663281.0,0.010110028674467086,1.0000144305349852,0.5624930949036443,51.21359654741458,37.948894700274614,-0.2669767535603107,-0.012449680976192923,0.8587792836219137,1.5403792856734526,33.76222148851759,0.3549842834472692,-0.49707057825931145,0.08119440078735352,-0.5429582104192647,0.7053470119939718,-0.2308819048159556,0.39327070639066264,0.18077010720644893,85.39337001211547,45.49091795785207,0.31207630560330873,9,-0.23413944244384766,0.4154071807861328,1.2009053230285645,1.283987045288086,0.17371559143066406,1,-0.025316483926579036,1.7646932121185324,25.40030288696289,1.8000040405264806,25.23413848876953,-1.280701598933175,25.1812686920166,-0.025316483926579036
7515,2013-09-11,25.657100677490234,25.868579864501953,25.58157157897949,25.664653778076172,27920512.0,0.0,-2.6190144063107605,-0.11111422879429839,56.56838657393147,41.1591318845533,-0.2613021176841528,-0.06014742284508401,0.8441014947357814,1.504039866032528,33.94892155725858,0.2870082855224645,-0.4808612151135563,0.10951757431030273,-0.4375374232567957,0.6565725718774011,-0.16400992447324825,0.3830450730938537,-0.5740184783935547,72.54919437099538,26.653284420812128,0.27352749878355,9,-0.18126964569091797,0.3700895309448242,1.2009053230285645,1.257552146911621,0.3549842834472656,2,-0.006476351333771002,1.0000144305349852,25.657100677490234,1.7646932121185324,25.40030288696289,1.8000040405264806,25.23413848876953,-0.006476351333771002
7516,2013-09-12,25.966766357421875,26.019636154174805,25.634441375732425,25.634441375732425,32619653.0,0.012069394894775431,-1.3181812964174897,-43.99848484848438,57.36840881073664,43.85141905624745,-0.532212177885949,-0.41425142411599936,0.5174535144330434,1.154039648429361,33.87515391227932,0.38519477844237926,-0.41700439492872476,0.43391141891479634,-0.043685779529116786,0.9115086173587095,0.19511281969284155,0.6727100181367511,-0.8679742050170915,94.26232392544064,47.22281094542139,0.238798599221956,9,-0.4154071807861328,0.060423851013183594,0.9346685409545898,0.940333366394043,0.17371749877929688,3,-0.00668992007089142,-2.6190144063107605,25.657100677490234,1.0000144305349852,25.657100677490234,1.7646932121185324,25.40030288696289,-0.00668992007089142
7517,2013-09-13,25.921449661254886,26.23111724853516,25.83836936950684,26.06495475769043,18838666.0,-0.00174518057209061,-1.5365928772928874,-0.4318215732864937,50.44245414366377,45.64569447314868,-0.45546111024480496,-0.3907534802435997,0.5427197831570645,1.1550926597493039,33.533960051750356,0.3927478790283203,-0.33191652417010076,0.38972768783569833,-0.08385239764856323,0.8633077733199599,0.15293764509356933,0.6265177305778273,-0.7858237487793005,72.29729960311366,30.21133617742823,0.2367900427421301,9,-0.2643499374389684,0.10196399688720348,0.9913144111633265,0.9856500625610316,0.6797580718994105,4,-0.0034964631036611404,-1.3181812964174897,25.966766357421875,-2.6190144063107605,25.657100677490234,1.0000144305349852,25.657100677490234,-0.0034964631036611404
7518,2013-09-16,26.110271453857425,26.23111724853516,25.951662063598636,26.110271453857425,21010688.0,0.007284383978137354,1.3124940812525647,-0.0,61.829662043797484,49.01771054916999,-0.6220822642406816,-0.5864432373662147,0.33051499396187367,0.946292987830816,32.514784496479045,0.30966758728027344,-0.23970293409193744,0.5638214111328175,0.03765295590208595,1.089989866363549,0.3007371835174517,0.8269056387481832,-0.9089160612182638,83.67347990558363,41.02809177490087,0.26308422761536554,9,-0.45317173004150746,-0.2416915893554723,0.7836108207702601,0.7968282699584925,0.49848937988280895,0,-0.01880241958282458,-1.5365928772928874,25.921449661254886,-1.3181812964174897,25.966766357421875,-2.6190144063107605,25.657100677490234,-0.01880241958282458
7519,2013-09-17,26.24622344970703,26.32175254821777,26.09516525268555,26.125377655029297,23565611.0,0.00520683961826518,-1.499989477893073,100.0,66.45962099662688,52.22540576156034,-0.6579012358674987,-0.7012423121724112,0.1783648909052502,0.7880564728931887,31.167338575924063,0.22658729553221946,-0.16872674609702543,0.6635196685791023,0.05173902387534923,1.2753003132828553,0.35762934622722753,0.969409990930977,-0.9830823457141094,89.79586051929091,45.00121783999904,0.3058903223518763,9,-0.5362539291381836,-0.4984893798828125,0.5438065528869629,0.3738670349121094,0.4003028869628906,1,-0.02992802628958935,1.3124940812525647,26.110271453857425,-1.5365928772928874,25.921449661254886,-1.3181812964174897,25.966766357421875,-0.02992802628958935
7520,2013-09-18,26.39728164672852,26.44259834289551,25.913896560668945,26.23111724853516,30211562.0,0.005755426006752717,3.1176505540866017,1.3750118374948703,70.6948852539064,55.883459113183555,-0.7439211904981278,-0.8306437443782322,0.012042933721343019,0.6182602906100563,29.542795086384068,0.528701782226566,-0.10211469159515474,0.7737923622131397,0.06177882473458851,1.485805899691691,0.4177855934738659,1.1297991309524136,-1.0494516271976089,94.39258733039577,45.993543258342456,0.3560067687392748,9,-0.6268892288208043,-0.6419944763183629,0.3436546325683558,0.22280883789062145,-0.24169349670410867,2,-0.021459231499233677,-1.499989477893073,26.24622344970703,1.3124940812525647,26.110271453857425,-1.5365928772928874,25.921449661254886,-0.021459231499233677
7521,2013-09-19,26.291540145874023,26.39728164672852,26.1933536529541,26.39728164672852,20776473.0,-0.004005772346926562,2.8571042046211037,-0.6363667669138624,67.15975314545301,58.85158160200759,-0.5186688738128851,-0.6806856834680381,0.10609054176350341,0.7013231456818083,27.43257501854738,0.20392799377441762,0.01233508684297746,0.6178242683410637,-0.1348123387565181,1.3704608754386456,0.24150596479227104,0.9941425718898564,-0.8342332940066512,74.99984216673448,21.286329549145982,0.3763183035487915,9,-0.5135946273803675,-0.5362529754638672,0.3889732360839844,0.3285503387451172,0.2870101928710973,3,-0.010629091463870699,3.1176505540866017,26.39728164672852,-1.499989477893073,26.24622344970703,1.3124940812525647,26.110271453857425,-0.010629091463870699
7522,2013-09-20,25.913896560668945,26.32175254821777,25.8308162689209,26.29909324645996,48633300.0,-0.01436369201308818,1.2806914945462167,3.6428146250833024,56.48647652536654,59.80258267121076,-0.03851123912102139,-0.28869582087933665,0.45572336689323834,1.0519323052119347,25.27258807688577,0.49093627929687145,0.08374050047154213,0.22167615890503,-0.5356954319928207,0.9790477498028807,-0.15700963654389355,0.6003619543539536,-0.3580605596987603,13.580046765393531,-40.85519573114523,0.37868579544892494,9,0.052870750427246094,-0.15860939025878906,0.7439584732055664,0.7061939239501953,0.9516620635986293,4,0.008743852743324343,2.8571042046211037,26.291540145874023,3.1176505540866017,26.39728164672852,-1.499989477893073,26.24622344970703,0.008743852743324343
7523,2013-09-23,25.84592056274414,25.98187255859375,25.46072578430176,25.98187255859375,30743412.0,-0.0026231484626659807,6.666629254468367,0.35294175901442904,63.7195006933104,61.192127576310284,0.11099544837126274,-0.23703693916053226,0.4957821740783821,1.0909981571722795,24.265383989475747,0.5211467742919886,0.1817191731332457,0.15634374618530344,-0.5983562967049565,0.9110437890755634,-0.2210062752598283,0.5336937676304352,0.5966777801513707,39.23062876857053,-20.062673140145407,0.37735002144513063,9,0.10574150085449574,-0.09063339233398438,0.7515115737915039,0.774169921875,1.54833984375,0,0.029222684043178182,1.2806914945462167,25.913896560668945,2.8571042046211037,26.291540145874023,3.1176505540866017,26.39728164672852,0.029222684043178182
7524,2013-09-24,25.74773406982422,25.898792266845703,25.68731117248535,25.75528717041016,25464492.0,-0.0037989164549803167,-2.2941263852164355,0.055557114397175325,55.85285184847357,61.11262371792607,0.24964292469267235,-0.12942502145672563,0.5706656669480097,1.159410052949589,23.426274337373734,0.21148109436035156,0.2700013215903141,0.04796085357666158,-0.7039520138550763,0.7998737210083995,-0.3279955801392056,0.42391728729252875,0.6752268218994182,29.23070647106323,-28.86980074502368,0.37595643371586823,9,0.20392799377441762,0.0075531005859375,0.6608757972717285,0.8006038665771484,1.6389732360839844,1,0.03344087528560902,6.666629254468367,25.84592056274414,1.2806914945462167,25.913896560668945,2.8571042046211037,26.291540145874023,0.03344087528560902
7525,2013-09-25,25.7175235748291,25.95921516418457,25.64199447631836,25.76284027099609,25303361.0,-0.0011733263561441998,-2.2307662422176247,5.999747474744182,63.49812952735038,61.79370379754982,0.323327055312447,-0.08200410217721554,0.5687065252723968,1.16202114186002,22.10893546102406,0.31722068786621094,0.3229840776515509,0.004155158996582031,-0.7381805542423763,0.7464908722355403,-0.3670126976228971,0.3753230156160612,0.6861926147460977,27.419377832085562,-34.70781958533584,0.3711678566194786,9,0.2341384887695348,0.03776359558105469,0.5853466987609863,0.7250747680664062,1.6238670349121094,2,0.036123336647782,-2.2941263852164355,25.74773406982422,6.666629254468367,25.84592056274414,1.2806914945462167,25.913896560668945,0.036123336647782
7526,2013-09-26,25.853473663330078,26.00453186035156,25.74773406982422,25.80815696716309,21838321.0,0.0052862822544095245,-2.0909237003110333,-1.0,64.96351172251582,63.4071546396445,0.18954952080091303,-0.18897764752435364,0.39955531370094377,1.0019969414296597,20.662590861115536,0.2870082855224574,0.3519712539401567,0.11555843353271555,-0.6102140585782969,0.841330925643728,-0.24732781252279068,0.4784446795882218,0.5313827181396533,45.61389906651364,-20.67036518495273,0.3628862460555057,9,0.09818840026855824,-0.09818649291992188,0.4475083351135254,0.5891246795654297,1.51812744140625,3,0.011685643895614772,-2.2307662422176247,25.7175235748291,-2.2941263852164355,25.74773406982422,6.666629254468367,25.84592056274414,0.011685643895614772
7527,2013-09-27,25.664653778076172,25.79305076599121,25.543806076049805,25.76284027099609,18533220.0,-0.00730346288134287,2.142912116984944,-2.1666736815523455,56.31771454410858,62.794716028567954,0.3778468068823493,0.02052490981548516,0.5576522318440027,1.1602146198123933,19.947151003748242,0.30966758728027344,0.36066043394333036,-0.08572378158569194,-0.7965856349598504,0.6251380717884665,-0.4411547082727729,0.26970714510138905,0.7017199914502008,37.50013152772062,-29.974071549784604,0.35543092668707943,9,0.2870082855224645,0.09063339233398438,0.49471092224121094,0.7137441635131836,1.8655567169189489,4,0.03560915212694726,-2.0909237003110333,25.853473663330078,-2.2307662422176247,25.7175235748291,-2.2941263852164355,25.74773406982422,0.03560915212694726
7528,2013-09-30,25.543806076049805,25.59667778015137,25.438066482543945,25.51359558105469,27565283.0,-0.004708721304847674,1.3333099510374027,-0.30768483624069914,47.10420268192397,60.64411399360096,0.45806122576323105,0.14838554306724916,0.6440348525397965,1.2457081877556462,19.215922065738468,0.22658729553222656,0.34009902788195845,-0.20619382858276225,-0.9175087470497445,0.50512108988422,-0.5618512878162534,0.14946363065072887,0.8044547337720758,18.66655891929397,-44.618429763423656,0.3556574592334907,9,0.3965263366699219,0.21903419494628906,0.4078555107116699,0.7326288223266602,1.2915401458740234,0,0.05174454207343282,2.142912116984944,25.664653778076172,-2.0909237003110333,25.853473663330078,-2.2307662422176247,25.7175235748291,0.05174454207343282
7529,2013-10-01,25.72507667541504,25.861026763916016,25.49848937988281,25.521148681640625,22189975.0,0.007096460050845632,-1.9090658646892176,6.75023675737184,51.5901110521173,58.52136130451328,0.21801879801083146,0.011736036326013277,0.43529518625992125,1.0358085031366215,17.631454930993392,0.3625373840332067,0.3513979411696333,-0.05286893844604634,-0.709413020613848,0.6036751437217553,-0.38114097952994896,0.2754031026378563,0.5867763613157244,50.66685522456941,-10.973439982779311,0.32827204108390123,10,0.1925973892211914,0.03776359558105469,0.22658491134643555,0.5513582229614258,1.3293037414550817,1,0.06488547156301805,1.3333099510374027,25.543806076049805,2.142912116984944,25.664653778076172,-2.0909237003110333,25.853473663330078,0.06488547156301805
7530,2013-10-02,25.634441375732425,25.72507667541504,25.490936279296875,25.657100677490234,28479240.0,-0.0035232275816394765,1.9523798071141683,-0.11111422879428096,41.33862260267851,55.65234679976056,0.21128441119538977,0.12044370127505388,0.491241646742278,1.0966352251503082,15.92655709553657,0.23414039611816406,0.31120943950183033,-0.15105714797973135,-0.7967185608621605,0.4946042649026978,-0.47388785442094417,0.17177355846148146,0.6424601988308645,34.666707071932315,-21.903329901737102,0.32283070644121414,10,0.24546813964843395,0.12839889526366832,0.2794561386108363,0.6419935226440394,0.8836860656738246,2,0.06835592414487368,-1.9090658646892176,25.72507667541504,1.3333099510374027,25.543806076049805,2.142912116984944,25.664653778076172,0.06835592414487368
7531,2013-10-03,25.407854080200195,25.626888275146484,25.40030288696289,25.61178207397461,29706985.0,-0.008839174305032227,-1.0689859363434493,8.999747474748887,37.76979201488301,53.572715187484604,0.3345165085908661,0.3845949613482489,0.6897749694301822,1.2961352578497554,14.727699026701412,0.2341384887695348,0.2359855902049972,-0.3889737129211426,-0.9968393879553936,0.21889196211310846,-0.6929065504382663,-0.08504087540401883,0.835494090682321,1.6389845664701597,-50.75469411500631,0.30393283751712513,10,0.29456329345703125,0.35498619079589844,0.4909372329711914,0.8534755706787109,1.1555900573730433,3,0.07609995411016546,1.9523798071141683,25.634441375732425,-1.9090658646892176,25.72507667541504,1.3333099510374027,25.543806076049805,0.07609995411016546
7532,2013-10-04,25.490936279296875,25.521148681640625,25.377643585205078,25.438066482543945,92311796.0,0.003269941602877191,1.5333086415596222,-0.25925718080380106,34.469729579782026,50.322740619314786,0.20688397888462262,0.3391249463844943,0.5775648916784419,1.1834001769289806,13.421420574909119,0.14350509643554688,0.12925415228795245,-0.3187314033508315,-0.8860485121950354,0.24858570549337244,-0.6023899577729352,-0.03507284892872775,0.7018291745504648,23.437450677104707,-23.96683816350553,0.283658554422102,10,0.2001514434814453,0.27190399169921875,0.3512086868286133,0.7703933715820312,0.9667682647705114,4,0.0737777853600019,-1.0689859363434493,25.407854080200195,1.9523798071141683,25.634441375732425,-1.9090658646892176,25.72507667541504,0.0737777853600019
7533,2013-10-07,25.67975807189941,25.77794647216797,25.40030288696289,25.438066482543945,83900556.0,0.0074074090701756745,-1.3809661243190592,4.571449186478522,36.16238122350615,48.134910549873965,-0.008925265355721024,0.18162468560384326,0.3577999062276227,0.962104527510462,12.148674396221262,0.3776435852050781,0.0365326832625108,-0.14388236999512216,-0.6817482396844596,0.3939834996942153,-0.4128153048397927,0.12505056484954835,0.4477976324565489,62.49999999999927,19.612862656791727,0.26893293484466874,10,0.011329650878909803,0.08308219909668324,0.16238689422607777,0.5815715789794957,0.8836860656738281,0,0.07205879502114954,1.5333086415596222,25.490936279296875,-1.0689859363434493,25.407854080200195,1.9523798071141683,25.634441375732425,0.07205879502114954
7534,2013-10-08,25.007553100585934,25.41540718078613,24.992446899414066,25.362537384033203,43425082.0,-0.02617645265315216,-1.196074353565667,-1.4687490135421304,22.941189577824517,43.628583888815534,0.6115549868855297,0.8460495026429626,0.9837949732459883,1.599406083180238,12.230940461800087,0.6873111724853445,-0.0187940562018305,-0.7836099624633839,-1.4310894477262757,-0.1361304772004921,-1.1073497050948298,-0.459870219831938,1.0600096342379537,1.9231329584186385,-33.02586236283133,0.3237397426314468,10,0.49093627929687855,0.7099695205688548,0.8345918655395543,1.2386703491210973,1.480361938476566,1,0.07308964271658658,-1.3809661243190592,25.67975807189941,1.5333086415596222,25.490936279296875,-1.0689859363434493,25.407854080200195,0.07308964271658658
7535,2013-10-09,25.490936279296875,25.75528717041016,25.03776359558105,25.098186492919922,44262909.0,0.019329487245979937,-1.7941189577824543,-1.1063864083303672,36.410263715614235,40.45600077693759,0.10353848025288315,0.36847113088680317,0.47006655594633173,1.0828523831768706,12.325570337206118,0.7477340698242259,-0.08183964408489075,-0.29191856384277415,-0.9508050034347875,0.36696787574923917,-0.6213617836387826,0.03752465595323429,0.4691148719860294,63.461445069300616,32.19151467005837,0.32944321979600744,10,-0.06419944763183594,0.2265863418579137,0.3512086868286133,0.7552871704101562,1.0649547576904297,2,0.06133333512912342,-1.196074353565667,25.007553100585934,-1.3809661243190592,25.67975807189941,1.5333086415596222,25.490936279296875,0.06133333512912342
7536,2013-10-10,25.79305076599121,25.79305076599121,25.362537384033203,25.74773406982422,31535164.0,0.01185183954736524,18.000210446567618,0.11538312110881242,47.89473894071722,39.52011459878299,-0.23249799615166467,0.05552164581363428,0.14414409524366434,0.7516405741666112,12.87254143245573,0.4305133819580078,-0.10746065142122063,0.018881702423094282,-0.634352441581477,0.6721158464276655,-0.30773536957919134,0.3454987744253799,0.0702399601048107,100.0,63.74568508130544,0.3266170720022857,10,-0.3663139343261719,-0.07552814483642223,0.049094200134277344,0.4531726837158203,0.9667682647705078,3,0.028111318897222848,-1.7941189577824543,25.490936279296875,-1.196074353565667,25.007553100585934,-1.3809661243190592,25.67975807189941,0.028111318897222848
7537,2013-10-11,25.8308162689209,25.868579864501953,25.626888275146484,25.77794647216797,31309158.0,0.0014641735586966576,2.764754816762482,1.1666736815522538,49.73406809656696,39.812321867076655,-0.27291451085919505,0.011191778942176711,0.07156162509999575,0.6880786713458278,13.360142563919124,0.24169158935546875,-0.14841756746357504,0.06117887496948171,-0.5890036311612512,0.7113613811002146,-0.26391237809588475,0.38627012803484817,-0.8383693695068324,95.68974150204855,57.34114195253849,0.32509125306536707,10,-0.4003028869628906,-0.11329364776610973,-0.026435375213623047,0.4154071807861328,1.0574016571044922,4,0.02836255196216242,18.000210446567618,25.79305076599121,-1.7941189577824543,25.490936279296875,-1.196074353565667,25.007553100585934,0.02836255196216242
7538,2013-10-14,25.61933517456055,25.75528717041016,25.58157157897949,25.664653778076172,24586150.0,-0.008187162657139813,-1.874996054168325,-0.8571737797178158,47.8260869565218,39.39409696756604,-0.0554210279096381,0.19395133362110428,0.24383299170825623,0.8761308794287501,13.91786504183517,0.2492446899414098,-0.21289482216598898,-0.12575540542602326,-0.7586286207064248,0.5071178098543783,-0.4421920130662258,0.19068120221417928,-0.6093656158447267,71.5517278913937,30.725832994604104,0.3164366076402013,10,-0.18882179260254262,0.09818744659423828,0.18504571914672496,0.6268882751464808,1.359516143798821,0,0.03272408763906243,2.764754816762482,25.8308162689209,18.000210446567618,25.79305076599121,-1.7941189577824543,25.490936279296875,0.03272408763906243
7539,2013-10-15,25.46072578430176,25.77039337158203,25.46072578430176,25.58157157897949,21651240.0,-0.00619100336437628,-4.125003945831866,2.666582491582544,45.833333333333385,39.89350927097214,0.06900317697193614,0.3064054816412387,0.36301608071367397,1.0087040355530021,14.354284907706171,0.3096675872802699,-0.24842859030708908,-0.2450899124145458,-0.8435773499531578,0.3533975251240662,-0.54433363118385,0.054153806354758416,-0.43358401947021363,50.90923282834492,8.04102456163779,0.29924371876930556,10,-0.030212402343753553,0.25679683685302734,0.2870087623596156,0.7854976654052699,1.2764339447021449,1,0.043310562417328224,-1.874996054168325,25.61933517456055,2.764754816762482,25.8308162689209,18.000210446567618,25.79305076599121,0.043310562417328224
7540,2013-10-16,25.8308162689209,25.8308162689209,25.59667778015137,25.604230880737305,24758535.0,0.014535739780337398,1.0666689114111272,-1.8749960541684867,49.6583330888541,41.21445827919115,-0.3020677764486699,-0.11415172365082782,-0.03838680034070663,0.6143444484412157,15.330680198920382,0.3700904846191371,-0.2433250367732498,0.15332384109497,-0.3540626705709258,0.6607103527608658,-0.10036941473797611,0.4070170969279161,-0.7868457420959416,92.53746532384514,47.950435626803056,0.25369325583294733,10,-0.4003028869628906,-0.11329364776610973,-0.08308172225952148,0.4154071807861328,0.8308143615722656,2,0.025438560024609425,-4.125003945831866,25.46072578430176,-1.874996054168325,25.61933517456055,2.764754816762482,25.8308162689209,0.025438560024609425
7541,2013-10-17,26.0120849609375,26.0120849609375,25.77794647216797,25.95921516418457,29458470.0,0.0070175363461006945,7.857173779717883,0.23333277214721035,55.25111996448401,43.52350165526915,-0.4342821623915256,-0.3345842646431265,-0.25218552191662624,0.4164884090078971,16.160648965050978,0.23413848876953125,-0.25849336844902027,0.3485652923583977,-0.09955073965537053,0.796681324372166,0.12450727635151182,0.5726233083652836,-0.9516222473590048,100.0,52.26450391965274,0.2240580160068849,10,-0.5098190307617188,-0.2945623397827113,-0.2605743408203125,0.23413848876953125,0.7401809692382812,3,0.0209059011173629,1.0666689114111272,25.8308162689209,-4.125003945831866,25.46072578430176,-1.874996054168325,25.61933517456055,0.0209059011173629
7542,2013-10-18,26.140483856201172,26.344411849975586,25.95921516418457,26.07250785827637,40337514.0,0.0049361247072847725,-1.6153915886942727,1.2857245932392272,58.99772720605114,46.06076231999637,-0.5150121955810896,-0.46919320857313096,-0.4049884972327682,0.27533655021780845,16.295174530602814,0.3851966857910156,-0.23847373039395592,0.465634822845459,-0.019095607775724943,0.9503652534666429,0.22326960753486702,0.708000038156051,-1.0419562527283155,76.92302711382965,24.456693295322268,0.2423652153105919,10,-0.47205448150634766,-0.42296123504638317,-0.3512091636657715,0.10573959350585938,0.5740184783935582,4,0.02369256735902492,7.857173779717883,26.0120849609375,1.0666689114111272,25.8308162689209,-4.125003945831866,25.46072578430176,0.02369256735902492
7543,2013-10-21,26.601207733154297,26.661630630493164,26.344411849975586,26.450151443481445,38991006.0,0.017624917713366273,1.3333309950545404,2.2222003984400276,62.18484452515595,50.421168425255416,-0.9289743676083511,-0.9174708216987142,-0.8733350139573197,-0.19064616557717073,15.822332246837705,0.5211467742919922,-0.17513278896895912,0.8885943412780755,0.25341030805467213,1.5237783745014788,0.5710023246663738,1.2061863578897771,-1.4279270748912758,94.96855246021408,40.52827671918814,0.3175920166117021,10,-0.7515106201171875,-0.7741689682006836,-0.760951042175293,-0.3549842834472656,0.045318603515625,0,0.010789366999806482,-1.6153915886942727,26.140483856201172,7.857173779717883,26.0120849609375,1.0666689114111272,25.8308162689209,0.010789366999806482
7544,2013-10-22,26.608760833740234,26.72205352783203,26.480363845825195,26.69939613342285,31757994.0,0.0002839382580559491,2.5555649087363386,-0.6000101013927295,63.87095512842789,53.47235636001249,-0.7660707945266871,-0.9035352570945037,-0.8915019810963543,-0.19731708009469884,15.369504847705706,0.24168968200683594,-0.10494102086016355,0.8530961036682143,0.10178741913308542,1.6044047882033432,0.4774417614006481,1.2287504459357805,-1.3164121776988011,89.93290069336511,31.62856073619505,0.37565434226756517,10,-0.5664653778076172,-0.7515106201171875,-0.8459210395812988,-0.3625373840332031,0.13595199584960938,1,0.013908595252953626,1.3333309950545404,26.601207733154297,-1.6153915886942727,26.140483856201172,7.857173779717883,26.0120849609375,0.013908595252953626
7545,2013-10-23,26.646526336669922,26.691843032836914,26.36706924438477,26.4879150390625,36089062.0,0.0014192883000323508,1.60606385258193,-1.7499947389465267,68.63638528949748,55.77698373209919,-0.6958538995255381,-0.9150486902265627,-0.9347915448344395,-0.23493661765964546,14.97909086698425,0.3247737884521449,-0.045570280057923185,0.8444114685058608,-0.005385393937281435,1.694208330949003,0.4195130372842897,1.269309899727432,-1.2112071934494288,92.00014545924716,25.432174035786517,0.4248984312215704,10,-0.5551366806030273,-0.789276123046875,-0.9176745414733887,-0.4003028869628906,-0.05286979675293324,2,0.0034013211023780077,2.5555649087363386,26.608760833740234,1.3333309950545404,26.601207733154297,-1.6153915886942727,26.140483856201172,0.0034013211023780077
7546,2013-10-24,26.15558815002441,26.44259834289551,25.853473663330078,26.44259834289551,44898429.0,-0.018424097026481845,3.1052526648767143,-1.8095192284567176,58.90687006979412,56.796183951346656,-0.16548408247591695,-0.421949938403813,-0.4564135390899686,0.24605835897665074,14.266618720892282,0.7930526733398438,0.11221924478982004,0.33836755752563263,-0.5258907904517862,1.2026259055030515,-0.09376161646307679,0.7704967315143421,-0.5915955683427647,34.78258005296564,-35.70272024596312,0.43212917398871026,10,-0.06419849395751598,-0.29833793640136363,-0.39274835586547496,0.09063529968262074,0.12840080261230824,3,0.01934739442929634,1.60606385258193,26.646526336669922,2.5555649087363386,26.608760833740234,1.3333309950545404,26.601207733154297,0.01934739442929634
7547,2013-10-25,26.57855033874512,26.616313934326172,26.17069435119629,26.17069435119629,28183326.0,0.016171006604579707,-1.1851810282742687,-1.4210505329753353,61.3333346160396,58.296989246848625,-0.5266039644969887,-0.8147051366072411,-0.8770534793399598,-0.17954397227095953,13.128725912722569,0.46072578430176137,0.21845285706488582,0.7156349182128956,-0.2091766234091459,1.640446459834937,0.25322914740187485,1.1780406890239163,-0.8987516624484364,83.47841172104586,11.488018251565705,0.4624057708110206,10,-0.4871606826782262,-0.7213001251220739,-0.8119339942932164,-0.3323268890380895,-0.33987998962403054,4,0.006535931765150771,3.1052526648767143,26.15558815002441,1.60606385258193,26.646526336669922,2.5555649087363386,26.608760833740234,0.006535931765150771
7548,2013-10-28,26.865558624267575,26.865558624267575,26.616313934326172,26.638973236083984,31584814.0,0.010798492839696472,1.2000067342335135,0.5555524378723548,75.94934213610772,61.643212447156884,-0.6909005964665553,-1.0515261418273774,-1.1542172618506932,-0.47418313262580014,11.88849561740661,0.28700828552245383,0.274339571228424,0.9365555763244586,-0.07689854550806885,1.950009698156986,0.42982851540819667,1.4432826372407206,-1.0815344628173555,100.0,18.35564427828271,0.5067270609162636,10,-0.6344404220581019,-0.9365558624267543,-1.0045313835144007,-0.6193351745605433,-0.7326278686523402,0,-0.005622674435527886,-1.1851810282742687,26.57855033874512,3.1052526648767143,26.15558815002441,1.60606385258193,26.646526336669922,-0.005622674435527886
7549,2013-10-29,27.39426040649414,27.54531669616699,26.925981521606445,26.933534622192386,59911397.0,0.019679538014481857,-1.6031674770415887,2.0333428734974404,76.24998421670671,64.59784035025162,-1.024191864843793,-1.5270581742633844,-1.6572319611134105,-1.0031773532881267,11.984639935428811,0.6797580718994141,0.34037420012517927,1.381798171997069,0.18138083965388319,2.5822155043402546,0.781589505825476,1.9820068381686617,-1.4804521095058405,91.07149500627406,6.832709259558982,0.6002086661715925,10,-0.7326288223266602,-1.1253786087036133,-1.540785789489746,-1.1480369567871094,-1.5256805419921875,1,-0.02729528224996214,1.2000067342335135,26.865558624267575,-1.1851810282742687,26.57855033874512,3.1052526648767143,26.15558815002441,-0.02729528224996214
7550,2013-10-30,27.386707305908203,27.492446899414066,27.16012191772461,27.432024002075195,28925560.0,-0.00027571836121365045,2.9999999999998717,-0.09835936626744517,73.92288535419563,66.67248094910846,-0.8635357537310107,-1.4561567196804717,-1.6254978418437673,-1.0024758781526693,12.06684376190124,0.3323249816894567,0.43839433808019024,1.286631774902343,-0.046104734621600585,2.6193682844262867,0.6202635201403695,1.9530000296643166,-1.244487833034885,90.62505284589986,8.033787417127769,0.6663682547619726,10,-0.687312126159668,-1.1178255081176758,-1.5332326889038086,-1.1404838562011719,-1.3066482543945312,2,-0.023441827787010427,-1.6031674770415887,27.39426040649414,1.2000067342335135,26.865558624267575,-1.1851810282742687,26.57855033874512,-0.023441827787010427
7551,2013-10-31,27.34139060974121,27.56042289733887,27.19033241271973,27.379154205322266,38116636.0,-0.0016546967717150363,-1.1777715424114488,0.8333263184477461,72.62442094582087,68.1865580313051,-0.6814935731943308,-1.3265711025686642,-1.546532042526028,-0.961570138184662,11.960043563562571,0.3700904846191406,0.5675830957353796,1.1446382522583,-0.25548586106145876,2.544762365578059,0.4445761955984189,1.8447003089181813,-1.0027375256067792,84.23920353326413,3.1682890573605818,0.7000620566598801,10,-0.6344423294067383,-1.0649557113647425,-1.4879159927368164,-1.0951671600341797,-1.1404838562011719,3,-0.02734806288740188,2.9999999999998717,27.386707305908203,-1.6031674770415887,27.39426040649414,1.2000067342335135,26.865558624267575,-0.02734806288740188
7552,2013-11-01,27.371601104736328,27.7945613861084,27.31117820739746,27.567975997924805,54930774.0,0.0011049363006558899,-2.0476144665243665,5.2001111167230665,77.75118865656124,69.91615182368346,-0.5796627241377834,-1.273980434816984,-1.5503272410745979,-0.9943723074524158,11.920593915069661,0.4833831787109375,0.6677166953157823,1.0808155059814446,-0.371362460039677,2.532993472002566,0.3547265229708856,1.8069044889920036,-0.8374648504891873,64.10259315797397,-17.421749880701682,0.7260889830105601,11,-0.5475835800170898,-0.9780969619750977,-1.5181264877319336,-1.1253776550292969,-1.3897285461425781,4,-0.03973505780454367,-1.1777715424114488,27.34139060974121,2.9999999999998717,27.386707305908203,-1.6031674770415887,27.39426040649414,-0.03973505780454367
7553,2013-11-04,27.53021049499512,27.58308219909668,27.326284408569336,27.53021049499512,26511776.0,0.00579466979852139,3.8569985569988834,-0.0,82.77508261691722,72.01661043351561,-0.6622806341870842,-1.356393514690346,-1.6915776705345422,-1.1628780343320706,12.81359703132608,0.25679779052734375,0.7455711913984402,1.146902275085452,-0.3754580626501465,2.6692626128210506,0.3857221062176528,1.9080824439532513,-0.769197717012954,69.56516010593252,-15.177793624393374,0.7611801688677993,11,-0.7061929702758825,-1.1367063522338903,-1.6767358779907262,-1.2839870452880895,-1.8882160186767614,0,-0.04691355869250713,-2.0476144665243665,27.371601104736328,-1.1777715424114488,27.34139060974121,2.9999999999998717,27.386707305908203,-0.04691355869250713
7554,2013-11-05,26.835346221923828,27.43957710266113,26.827795028686523,27.379154205322266,44541876.0,-0.025240063936220802,-1.1891956454970354,-100.0,64.42513167589237,71.54869336533727,0.07610846308994113,-0.5455449203510163,-0.9756268992495762,-0.47734786383529126,12.223202463986407,0.7024154663085973,0.7897711554704259,0.3606483459472649,-1.0275048810169771,1.748801572911507,-0.3334282675348561,1.054724959429386,0.9592151641845703,0.781077369866473,-79.54827327471098,0.694076613482121,11,-0.011328697204589844,-0.44184207916259766,-0.983759880065918,-0.6797571182250977,-1.2386684417724574,1,-0.026175010394862586,3.8569985569988834,27.53021049499512,-2.0476144665243665,27.371601104736328,-1.1777715424114488,27.34139060974121,-0.026175010394862586
7555,2013-11-06,27.05438041687012,27.19033241271973,26.97885131835937,27.016616821289066,27613741.0,0.008162152749396911,-2.7332951733190733,-0.0694428856028508,64.80684764849168,72.204246429637,-0.08827003837933489,-0.6761086591038428,-1.1674293131742317,-0.7027282885550328,12.66959326601741,0.354986190795902,0.7918541127473091,0.5015103340148954,-0.828240861773061,1.8312615298028518,-0.1633652638790828,1.1663859319088736,0.7208456420898415,23.437450677105073,-52.15633459029088,0.6648755978939779,11,-0.07175254821777699,-0.6608762741088903,-1.2141232490539586,-0.8987913131713903,-1.487915039062507,2,-0.04383026090772146,-1.1891956454970354,26.835346221923828,3.8569985569988834,27.53021049499512,-2.0476144665243665,27.371601104736328,-0.04383026090772146
7556,2013-11-07,26.51812744140625,27.05438041687012,26.457704544067386,27.05438041687012,38780357.0,-0.019821299442122298,1.225352212867789,-14.200262639527343,54.807691373768996,71.4791749582736,0.5641429429648177,-0.08722144314013391,-0.6069360054030852,-0.1809487643549943,12.815719575352999,0.5966758728027344,0.7758339730591004,-0.07099647521972585,-1.3521740996538902,1.2101811492144385,-0.711585287436808,0.5695923369973563,1.2381499969482448,4.5197732052307495,-67.97682348066937,0.6405888122170816,11,0.6080055236816406,-0.12462329864501953,-0.6967525482177734,-0.36253833770751953,-0.7250766754150391,3,-0.016519582344587613,-2.7332951733190733,27.05438041687012,-1.1891956454970354,26.835346221923828,3.8569985569988834,27.53021049499512,-0.016519582344587613
7557,2013-11-08,26.56344413757324,26.56344413757324,26.102718353271484,26.43504524230957,39438385.0,0.0017088950291501703,6.176475831130203,-0.23943717077299279,49.46237668660675,68.53617879721794,0.5771517600332814,-0.0788815875703115,-0.6286904144892382,-0.2295273335541559,13.432385398000612,0.46072578430175426,0.7418543272099356,-0.062311172485355115,-1.2931019566394788,1.1684796116687686,-0.677706564562417,0.5530842195917067,1.1408903850097722,31.122469357857973,-36.93987639477752,0.6153953920770622,11,0.38519573211670277,-0.16993999481200817,-0.8308153152465785,-0.40785503387450817,-0.996978759765625,4,-0.013647981118547814,1.225352212867789,26.51812744140625,-2.7332951733190733,27.05438041687012,-1.1891956454970354,26.835346221923828,-0.013647981118547814
7558,2013-11-11,26.457704544067386,26.62386703491211,26.41238784790039,26.54833793640137,16377350.0,-0.003980643208697732,-1.3333473631044164,-0.7058736147835841,47.90796603802897,65.38706566625373,0.691691917074909,0.09790665050492109,-0.504514243615592,-0.11684380060829724,13.909612634999519,0.21147918701171875,0.7805372967809845,-0.20996923446654847,-1.3502124858948328,0.9302740169617358,-0.7800908601806924,0.36015239124759546,1.150533008356934,26.553754535247215,-37.14171637654335,0.5701216257141428,11,0.49093532562255504,-0.0642004013061559,-0.7307405471801793,-0.3021154403686559,-0.49093818664551137,0,-0.017984628435210648,6.176475831130203,26.56344413757324,1.225352212867789,26.51812744140625,-2.7332951733190733,27.05438041687012,-0.017984628435210648
7559,2013-11-12,26.56344413757324,26.67673683166504,26.41238784790039,26.54833793640137,26359119.0,0.003996552056499736,1.1874901354209413,-0.1666736815521755,48.87062792558414,62.603481507519135,0.5092617119174214,0.0832858814332944,-0.5777904937878731,-0.2164012447062582,14.03839380570529,0.26434898376464844,0.7796754967582515,-0.1593655586242697,-1.1508106138179848,0.8320794965694454,-0.6550880862211272,0.3363569689725878,0.954462262901913,42.361146428677436,-17.020575180895968,0.4957225275968572,11,0.38519573211670277,-0.16993999481200817,-0.8364801406860316,-0.40785503387450817,-0.543807983398434,1,-0.0346886366271878,-1.3333473631044164,26.457704544067386,6.176475831130203,26.56344413757324,1.225352212867789,26.51812744140625,-0.0346886366271878
7560,2013-11-13,26.4879150390625,26.56344413757324,26.32175254821777,26.43504524230957,29561213.0,-0.0028433473505758977,1.3703620565486203,3.4998737373753834,55.092604229812174,60.65550187240705,0.49605494441161824,0.2219465707468089,-0.48023291835841775,-0.13494583092867884,14.437740270020027,0.24169158935546875,0.6955499035298374,-0.26774959564209055,-1.1746831159740374,0.6391839246898563,-0.721216355808064,0.18571716452388287,0.9450800785804319,40.476204792111204,-21.107637327999115,0.45346676016597337,11,0.4607248306274414,-0.07175254821777344,-0.8799090385437012,-0.3700904846191406,-0.5815715789794886,2,-0.03364693890012849,1.1874901354209413,26.56344413757324,-1.3333473631044164,26.457704544067386,6.176475831130203,26.56344413757324,-0.03364693890012849
7561,2013-11-14,26.555891036987305,26.72205352783203,26.480363845825195,26.51057434082031,18338989.0,0.002566302324080949,-3.571495571549687,0.8571377033804201,49.61037734363925,57.52874505986017,0.3407742608130029,0.20743537671646806,-0.5151968298702485,-0.20341417300340936,15.296783605137188,0.24168968200683594,0.5645583385724215,-0.22696390151977397,-1.0704182593927563,0.6164904563532083,-0.6486910804562669,0.19476327741671895,0.7972874747933396,73.17082935542484,13.763450708547929,0.42172717893649175,11,0.28700923919677734,0.022658348083496094,-0.9837613105773926,-0.4380664825439453,-0.3549842834472656,3,-0.03725823614058399,1.3703620565486203,26.4879150390625,1.1874901354209413,26.56344413757324,-1.3333473631044164,26.457704544067386,-0.03725823614058399
7562,2013-11-15,26.75981903076172,26.79758262634277,26.51057434082031,26.52568054199219,23415602.0,0.00767919982388765,-1.1714190885739264,5.166715770865293,48.12835163410526,53.67910828399218,0.04574985725099623,0.055111014622447385,-0.6847668507545208,-0.4102716005589002,15.24011869640315,0.28700828552246094,0.44977306690751107,-0.05400266647338725,-0.8417955457935982,0.7337902128468237,-0.44789910613349093,0.33989377318671643,0.5183318715083765,92.06363840431064,36.22984805598763,0.39389643966010474,11,0.011328697204589844,-0.13217544555664062,-1.1876893043518066,-0.6419944763183594,-0.3625373840331996,4,-0.03612760847370311,-3.571495571549687,26.555891036987305,1.3703620565486203,26.4879150390625,1.1874901354209413,26.56344413757324,-0.03612760847370311
7563,2013-11-18,26.88821792602539,26.91842842102051,26.71450233459473,26.79002952575684,19909915.0,0.004798197443565355,1.5714251355867868,0.41936035713121084,39.56384920385169,50.91674356487654,-0.2048329257477306,-0.05342230742649434,-0.7819641745330657,-0.5445009590733036,14.491753284805203,0.20392608642578125,0.3388549056716137,0.060045719146728516,-0.7218743275072086,0.8419657658006656,-0.33091430418024004,0.45100574247369707,0.31940702330478743,94.93686666879722,41.76097341090477,0.39096002332696883,11,-0.24169254302978516,-0.2605743408203125,-1.3141999244689941,-0.8534746170043945,-0.33232688903808594,0,-0.04915731313448035,-1.1714190885739264,26.75981903076172,-3.571495571549687,26.555891036987305,1.3703620565486203,26.4879150390625,-0.04915731313448035
7564,2013-11-19,26.97885131835937,27.06193351745605,26.85800552368164,26.91842842102051,16541659.0,0.0033707474620792155,-1.2500078916632078,0.6153771440781177,41.86743826244895,48.367920299760684,-0.3050485037192239,-0.12111759984658121,-0.8479781455408784,-0.6377232352337607,13.68737240826841,0.2039279937744105,0.20477214398970744,0.13217458724975373,-0.6453869929943288,0.9097361674938362,-0.2566062028722875,0.520955377371795,0.1624792352072859,88.77542080253976,38.67033126650699,0.3887807901220413,11,-0.3965253829956019,-0.3512077331542933,-1.404833316802975,-0.9441080093383754,-0.40785408020019176,1,-0.03751401232745455,1.5714251355867868,26.88821792602539,-1.1714190885739264,26.75981903076172,-3.571495571549687,26.555891036987305,-0.03751401232745455
7565,2013-11-20,26.737159729003906,27.1374626159668,26.684289932250977,27.092145919799805,23092414.0,-0.008958557445734927,1.0338993207295037,-5.875027620822055,38.82677840205688,46.592263302903774,-0.1263766358588292,0.13461388569305655,-0.5839680131085103,-0.3988462530173038,13.062908578404663,0.45317268371582387,0.022620455044055632,-0.1140486717224114,-0.887745555841768,0.6596482123969452,-0.5008971137820879,0.2727997703372651,-0.6344413757324219,39.08025624874801,-6.430034155796541,0.38684844205967817,11,-0.11706924438476562,-0.04154014587402344,-1.1631417274475098,-0.7024164199829102,-0.15105628967285512,2,-0.026836192853003316,-1.2500078916632078,26.97885131835937,1.5714251355867868,26.88821792602539,-1.1714190885739264,26.75981903076172,-0.026836192853003316
7566,2013-11-21,26.661630630493164,26.87311172485352,26.57099723815918,26.77492332458496,30475435.0,-0.0028248736693153864,-1.0512969941852424,0.3191467640974666,37.08789055047361,45.21732039888898,-0.031682685826520895,0.2635084714122691,-0.4965208439909432,-0.3293732768001334,13.763897660693935,0.3021144866943395,-0.05180000311997901,-0.21487989425659038,-0.9231217312666367,0.4933619427534559,-0.5690008127616153,0.13924102424843454,-0.5382173919677733,24.096205920832737,-18.27483996916075,0.35412091850502353,11,0.0679769515991211,0.12462329864501953,-1.0876126289367676,-0.626887321472168,-0.10573959350585938,3,-0.02832861878846693,1.0338993207295037,26.737159729003906,-1.2500078916632078,26.97885131835937,1.5714251355867868,26.88821792602539,-0.02832861878846693
7567,2013-11-22,26.75226593017578,26.75226593017578,26.472810745239254,26.63142013549805,21290450.0,0.003399465731813045,3.6249881625051885,-1.0666689114111272,35.492976382119934,43.837877103787974,-0.10361288211684538,0.19663644662592006,-0.5724782420920391,-0.4266845247483033,14.286593562901473,0.279455184936527,-0.148027704768932,-0.13293037414550923,-0.8299584208568547,0.5640976725658362,-0.48144439750118195,0.21558364921016349,-0.6085717041015606,42.0453469318649,2.985530299857686,0.34851402335567183,11,-0.022658348083496094,0.07175159454345703,-1.142371654510498,-0.7628402709960938,-0.3549842834472621,4,-0.020609812195901744,-1.0512969941852424,26.661630630493164,1.0338993207295037,26.737159729003906,-1.2500078916632078,26.97885131835937,-0.020609812195901744
7568,2013-11-25,26.71450233459473,26.850452423095703,26.67673683166504,26.7824764251709,18626826.0,-0.0014116036256374143,-1.4210372418192934,-0.562486189589305,47.01497389391919,43.63169332249187,-0.028599279804844002,0.2345273790271527,-0.5262601567268774,-0.39841681662212736,14.179459412360826,0.17371559143066406,-0.16694711709859789,-0.16314115524291495,-0.8643263710666211,0.5380440605807912,-0.513733763154768,0.18745145266893815,-0.5509327407226579,36.36363636363704,-7.226788767004265,0.35059260791185276,11,0.015105247497555041,0.10951519012450817,-1.0215263366699254,-0.7250766754150426,-0.43051338195801137,0,-0.011874474916024003,3.6249881625051885,26.75226593017578,-1.0512969941852424,26.661630630493164,1.0338993207295037,26.737159729003906,-0.011874474916024003
7569,2013-11-26,26.646526336669922,26.84289932250977,26.638973236083984,26.737159729003906,18775512.0,-0.0025445354389694863,-2.85713770338042,1.3333520399574186,39.11291595429531,41.85617240299,0.05855945191285272,0.2567779170809139,-0.45482805250367164,-0.33741344174440613,12.84431022424214,0.2039260864257848,-0.16473298946698733,-0.1937304496765151,-0.8576827538734868,0.4702218545204566,-0.5257066017750027,0.13824570242197254,-0.4634788823559539,26.136327765167316,-19.176996866838877,0.3319761520984863,11,0.15861034393310547,0.1774911880493164,-0.8081583976745605,-0.6608772277832031,-0.2416915893554723,1,-0.0034013926820130047,-1.4210372418192934,26.71450233459473,3.6249881625051885,26.75226593017578,-1.0512969941852424,26.661630630493164,-0.0034013926820130047
7570,2013-11-27,26.744712829589844,26.75226593017578,26.58610343933105,26.65407943725586,15188001.0,0.003684776457515193,2.142862296619714,-1.0,57.89472285134044,42.77665523717902,0.0007045795987359327,0.1138667522781418,-0.5532160483109223,-0.4423135984520812,11.485308105615093,0.16616249084473012,-0.14361693251106544,-0.06344423294067525,-0.6762664837464314,0.5493780178650809,-0.3698553583435533,0.24296689246220282,-0.5425770720428176,67.92441142976912,16.73009504074247,0.30641112540287896,11,0.060423851013183594,0.07930469512939453,-0.7949399948120117,-0.8874626159667969,-0.3474311828613246,2,-0.006495324610046649,-2.85713770338042,26.646526336669922,-1.4210372418192934,26.71450233459473,3.6249881625051885,26.75226593017578,-0.006495324610046649
7571,2013-11-29,26.59365653991699,26.835346221923828,26.58610343933105,26.79758262634277,12292943.0,-0.005648080449969561,-1.2758542617298037,-2.2500105223283806,50.98042371139891,43.0935521346561,0.1762118256174965,0.21716669407948785,-0.40071181720064075,-0.2963849457850962,9.855819763966165,0.249242782592777,-0.1365226546042102,-0.17711381912231872,-0.7423496663139098,0.3881220280692723,-0.459731742718116,0.10550410447347858,-0.3728142452015675,32.00012121640634,-20.835374870868122,0.2826179235957959,11,0.2114801406860387,0.23036098480224965,-0.6193366050720179,-0.7364063262939418,-0.732629776000973,4,-0.0002840188815178557,2.142862296619714,26.744712829589844,-2.85713770338042,26.646526336669922,-1.4210372418192934,26.71450233459473,-0.0002840188815178557
7572,2013-12-02,26.28398895263672,26.59365653991699,26.28398895263672,26.57099723815918,31383699.0,-0.01164441553253348,-1.1578999833859198,1.407413296419619,45.02165117395153,43.69997457577831,0.45961856221608244,0.46501697493121696,-0.08099035538332089,0.0005135270093106215,8.032751119570491,0.3096675872802699,-0.15656309007066582,-0.43240079879760884,-0.9624253199759778,0.09762372238076011,-0.6974130593867933,-0.16738853820842436,-0.04481425149626972,0.0,-53.84004963592028,0.26501226058918503,12,0.42673683166503906,0.6646509170532227,-0.30966901779174805,-0.4267387390136719,-0.9516620635986293,0,0.010344780042350177,-1.2758542617298037,26.59365653991699,2.142862296619714,26.744712829589844,-2.85713770338042,26.646526336669922,0.010344780042350177
7573,2013-12-03,26.23867034912109,26.27643585205078,26.07250785827637,26.261329650878906,23237524.0,-0.0017241904795080032,6.7140692640691295,0.07894999169298464,40.35873271479737,43.53234062603924,0.4504822952532308,0.4306975861785851,-0.023745789491666613,0.03339346488044015,6.280684865832588,0.211481094360348,-0.16104849068665672,-0.4131423950195341,-0.8278474377631859,0.0015626477241177383,-0.6204949163913582,-0.20578987364770995,0.8987922668457102,21.568578905539216,-32.330392828963156,0.20735252137182567,12,0.3663148880004954,0.6948642730712926,-0.2643504142761195,-0.3814201354980433,-0.8459205627441371,1,0.006044944179602441,-1.1578999833859198,26.28398895263672,-1.2758542617298037,26.59365653991699,2.142862296619714,26.744712829589844,0.006044944179602441
7574,2013-12-04,26.132930755615234,26.17069435119629,25.8308162689209,25.93655586242676,36041398.0,-0.0040299143248848646,1.5000035074181894,-8.666414141412625,39.647588364341836,43.623541732959794,0.4733912541177432,0.5071159155191935,0.09610227899637991,0.129088789498514,6.030247274055946,0.40785408020019176,-0.1795615033506408,-0.4837612152099595,-0.9489246614022981,-0.01859776901762089,-0.7163429383061306,-0.2511794921137884,0.9832327651977586,30.075209384369135,-24.467378972960294,0.23258172309616984,12,0.21903324127197266,0.6797580718994141,-0.05287027359008789,-0.20392799377441406,-0.9818744659423828,2,0.0057803771966535855,6.7140692640691295,26.23867034912109,-1.1578999833859198,26.28398895263672,-1.2758542617298037,26.59365653991699,0.0057803771966535855
7575,2013-12-05,25.868579864501953,26.102718353271484,25.83836936950684,25.996978759765625,33241271.0,-0.01011562360094187,-1.8000121217019547,-0.653845780277215,32.01580278065849,43.05997642520255,0.672273905897466,0.7147186391557163,0.37275467438638543,0.37777652575420007,5.766275723627993,0.2945613861083949,-0.19255712124922297,-0.6888220787048347,-1.217093400694779,-0.1605507567148905,-0.9529577396998086,-0.4246864177098608,1.1961697662353572,3.7593299700187788,-46.42644543583311,0.2641356609949723,12,0.47205448150634766,0.9441089630126953,0.5966768264770508,0.4003019332885742,-0.5815715789794922,3,0.020729969933462433,1.5000035074181894,26.132930755615234,6.7140692640691295,26.23867034912109,-1.1578999833859198,26.28398895263672,0.020729969933462433
7576,2013-12-06,26.080059051513672,26.11782455444336,25.90634346008301,26.080059051513672,25877448.0,0.008175137101434693,4.5998484848483905,-0.0,32.283398024274945,42.70335660766422,0.4130610235841914,0.49406890504483414,0.17190528042452868,0.15074009775587882,6.715438036155261,0.24924468994140625,-0.2178273275719782,-0.4554394721984849,-1.0252601004524777,0.11438115605550792,-0.7403497863254813,-0.1705291580714885,0.9353332447509821,32.67299748967381,-11.710899779165238,0.28491031412699613,12,0.2605752944946289,0.7326297760009766,0.4040794372558594,0.18882274627685547,-0.5589103698730469,4,0.01216341552709932,-1.8000121217019547,25.868579864501953,1.5000035074181894,26.132930755615234,6.7140692640691295,26.23867034912109,0.01216341552709932
7577,2013-12-09,26.20090675354004,26.23111724853516,25.883686065673828,26.06495475769043,23879267.0,0.004633720414040088,2.5384824585258805,100.0,32.01580278065849,41.03678203952414,0.22996102568922083,0.36329451204679586,0.06939795617235589,0.017533109709905403,6.894644224092565,0.3474311828613317,-0.21348137408557477,-0.316464900970459,-0.9052911880007137,0.27236138605979576,-0.6108780444855881,-0.022051757455329835,0.7671025016308661,83.05076765696626,43.2000377288846,0.2944131435151279,12,0.13595104217529297,0.6117820739746094,0.2907848358154297,0.07552814483642933,-0.5513591766357422,0,-0.012972069738697134,4.5998484848483905,26.080059051513672,-1.8000121217019547,25.868579864501953,1.5000035074181894,26.132930755615234,-0.012972069738697134
7578,2013-12-10,25.98187255859375,26.36706924438477,25.97431945800781,26.27643585205078,24347168.0,-0.00835979445317081,-1.5365739486067531,-2.1666713431914477,25.555572183230368,39.53041050940582,0.3734108863163925,0.5742972979051828,0.30850134995315415,0.22196469165798405,7.061457691350742,0.39274978637696023,-0.20433968955861204,-0.5117074966430657,-1.1472812028584691,0.12386620957233774,-0.8294943497507674,-0.19392064353536398,0.9406489771271538,28.16884876809952,-5.266316856561655,0.3177868531077016,12,0.3512086868286133,0.7250766754150391,0.6268882751464844,0.41163158416748047,-0.5286998748779297,1,-0.024999955953552644,2.5384824585258805,26.20090675354004,4.5998484848483905,26.080059051513672,-1.8000121217019547,25.868579864501953,-0.024999955953552644
7579,2013-12-11,25.64199447631836,26.019636154174805,25.61933517456055,25.98187255859375,36398614.0,-0.013081354375397924,-1.0784237994791093,1.153837188220363,24.381651297555166,35.806735892318564,0.621129505867291,0.8870844415374108,0.6590692141769132,0.5478892805398985,7.645236495486516,0.40030097961425426,-0.20925422232559043,-0.8055130958557122,-1.5448790732435604,-0.06614711846786392,-1.1751960845496363,-0.43583010716178805,1.2368588487305452,3.0303957880554804,-28.46421148919432,0.3696829886939235,12,0.5853462219238281,0.8874616622924805,0.966766357421875,0.7515096664428711,-0.28701019287109375,2,-0.009720175634995831,-1.5365739486067531,25.98187255859375,2.5384824585258805,26.20090675354004,4.5998484848483905,26.080059051513672,-0.009720175634995831
7580,2013-12-12,25.59667778015137,25.77794647216797,25.490936279296875,25.7175235748291,29031348.0,-0.0017672843744210853,1.3750118374948703,0.35555630380370906,24.73121977976227,32.89015767769227,0.5436414142481318,0.9088032231929368,0.7176914021102974,0.5760735676313224,8.163786266125637,0.28701019287109375,-0.258512217690992,-0.8062679290771442,-1.6371467421411197,0.02461088398683131,-1.221707335609132,-0.39082852254515643,1.2066044558682343,12.06911565573699,-19.52023369869018,0.4154394065319874,12,0.44561862945556285,0.74395656585693,1.0120830535888636,0.7968263626098597,-0.4154090881347692,3,-0.01740934875634803,-1.0784237994791093,25.64199447631836,-1.5365739486067531,25.98187255859375,2.5384824585258805,26.20090675354004,-0.01740934875634803
7581,2013-12-13,25.566465377807614,25.64199447631836,25.377643585205078,25.58912467956543,32918347.0,-0.0011803251423192496,3.117650554086574,0.1875059187474701,21.033204830369527,30.224774750627606,0.4613383684638954,0.9076240594744789,0.7684372592379383,0.5937484540736868,9.16991202696447,0.26435089111328125,-0.2917720184818755,-0.7870090484619183,-1.6938911593302883,0.11987306240645168,-1.2404501038961016,-0.3335679930277351,1.1318291816741741,19.083979766512535,-10.72080809114053,0.45344105543418456,12,0.30589103698730824,0.6910877227783239,1.1216006278991735,0.8270387649536168,-0.03776359558105469,4,-0.010930611179742034,1.3750118374948703,25.59667778015137,-1.0784237994791093,25.64199447631836,-1.5365739486067531,25.98187255859375,-0.010930611179742034
7582,2013-12-16,25.79305076599121,26.06495475769043,25.72507667541504,25.72507667541504,28265679.0,0.00886260125657734,-9.000224479488187,-2.9998316498311794,29.39185615173824,29.0062329102877,0.17633318682436894,0.6375866128836414,0.5627632258229021,0.35509227120222775,9.939569122439067,0.49848937988281605,-0.3732395177386181,-0.5120852470397956,-1.4307563378092354,0.4065858437296441,-0.9714207924245137,-0.05274970165507753,0.7731786960629066,41.984678377002766,12.472130035942335,0.459335545384719,12,0.07930564880371094,0.46450233459472656,0.9667677879333496,0.6004533767700195,-0.5513591766357422,0,-0.010541679881818977,3.117650554086574,25.566465377807614,1.3750118374948703,25.59667778015137,-1.0784237994791093,25.64199447631836,-0.010541679881818977
7583,2013-12-17,25.566465377807614,25.898792266845703,25.49848937988281,25.8308162689209,31077987.0,-0.008784745559542562,1.0000000000000178,-3.888994893091696,27.44477133008469,27.6503643509258,0.33250521271219924,0.8011476872036845,0.8019709515517874,0.566478346357453,10.779678971419848,0.4003028869628942,-0.44478589232404175,-0.6725830078125021,-1.6047104016321683,0.259544386007164,-1.138646704722337,-0.20651931090266729,0.8809054965615992,27.47253357162033,-2.3651712720770277,0.4660636969098333,12,0.30589103698730824,0.6910877227783239,1.1046066284179723,0.8270387649536168,-0.2567977905273402,1,0.0032496552757270702,-9.000224479488187,25.79305076599121,3.117650554086574,25.566465377807614,1.3750118374948703,25.59667778015137,0.0032496552757270702
7584,2013-12-18,25.966766357421875,26.0120849609375,25.40030288696289,25.58912467956543,34225003.0,0.015657267193522006,1.6128962621123932,-1.4285621518658356,35.57420512196579,28.045742388848836,-0.10487349939165824,0.33849076331609496,0.44087457792426576,0.14977475832439424,11.2202301015972,0.6117820739746094,-0.47655044109422917,-0.2216777801513672,-1.0925763297027018,0.6492207693999674,-0.6571270549270345,0.21377149462430012,0.3736317880309237,85.71412713785801,58.18692243886954,0.43544927477566714,12,-0.09440994262695312,0.2907867431640625,0.7043056488037109,0.42673778533935547,-0.5135936737060547,2,-0.019778884541750363,1.0000000000000178,25.566465377807614,-9.000224479488187,25.79305076599121,3.117650554086574,25.566465377807614,-0.019778884541750363
7585,2013-12-19,26.019636154174805,26.03474235534668,25.77794647216797,25.898792266845703,26536932.0,0.0020360562430146167,2.4000025253481825,0.3199961614804564,38.953441423346796,28.786858322079034,-0.1498175025857229,0.24149108346622938,0.41304878408732293,0.08619075128883935,12.09760032088558,0.25679588317871094,-0.4974662219011563,-0.13293180465698384,-0.9669923449446713,0.7011287356307037,-0.5499620748008276,0.2840984654868599,0.22448653525322015,93.40639213651211,63.70020765695638,0.4170302701438433,12,-0.1472797393798828,0.2379169464111328,0.6514358520507812,0.3738679885864258,-0.8610267639160156,3,-0.025544241540860213,1.6128962621123932,25.966766357421875,1.0000000000000178,25.566465377807614,-9.000224479488187,25.79305076599121,-0.025544241540860213
7586,2013-12-20,25.90634346008301,26.14803504943848,25.87613296508789,26.049848556518555,45045393.0,-0.004354122917803238,-1.6666729020913962,-1.1875246618368631,42.138319829167045,29.911582438579988,-0.07125050498675733,0.3112565951119386,0.540845820194594,0.18981063212555327,12.84103118804052,0.2719020843505895,-0.5139012845009425,-0.20846014022826864,-1.0133569224601722,0.5964366420036349,-0.6109085313442222,0.1939882508876849,0.2511313189227202,67.67671614455142,32.79959954323222,0.40244839111595254,12,-0.03398704528808949,0.35120964050292613,0.7760577201843226,0.4871606826782191,-0.7175216674804723,4,-0.027988309858688387,2.4000025253481825,26.019636154174805,1.6128962621123932,25.966766357421875,1.0000000000000178,25.566465377807614,-0.027988309858688387
7587,2013-12-23,26.20090675354004,26.261329650878906,25.996978759765625,26.027189254760746,26420288.0,0.011370315301767464,-1.2580729251523348,-1.2105319120657168,49.287763226149536,32.54849255445989,-0.40880389536981454,-0.02817563478427587,0.2632912867670818,-0.11823768760289965,13.273717594745039,0.3549861907958949,-0.4830250209701745,0.11367111206054759,-0.6351082633078633,0.8624504874289585,-0.2607185756236561,0.48806079974475125,-0.8232631683349609,92.98246002667105,54.09117230317908,0.3743896876842053,12,-0.3814201354980469,0.05664634704589844,0.5098180770874023,0.1925973892211914,-1.034744262695309,0,-0.02565579037537158,-1.6666729020913962,25.90634346008301,2.4000025253481825,26.019636154174805,1.6128962621123932,25.966766357421875,-0.02565579037537158
7588,2013-12-24,26.39728164672852,26.419940948486328,26.208459854125977,26.23867034912109,10539040.0,0.007494965538242138,1.0740567537739203,0.9130415687652937,54.820945071641496,35.930636307136155,-0.6035230776149376,-0.2630195820900134,0.09337544164424472,-0.3276956066908383,13.85405824751691,0.21903419494628906,-0.46239280991979115,0.32590703964233825,-0.37908548730274205,1.0308995665874185,-0.026589223830200126,0.6784033031148766,-1.001964340209966,97.77771126707904,55.38477822451644,0.35249626347253926,12,-0.49848937988281605,-0.13972854614258168,0.3021140098571742,-0.003777503967288709,-2.2658615112304688,1,-0.043776858270414554,-1.2580729251523348,26.20090675354004,-1.6666729020913962,25.90634346008301,2.4000025253481825,26.019636154174805,-0.043776858270414554
7589,2013-12-26,26.555891036987305,26.57099723815918,26.389728546142575,26.419940948486328,14596306.0,0.006008550137148072,1.1818244429905038,0.8571273960412324,63.03725695497165,40.1868626599372,-0.6915914983117766,-0.4519384122325718,-0.03127308031412923,-0.49739255409647143,14.50928357406141,0.18126869201660512,-0.44622926939967655,0.4890481948852532,-0.20139249129827164,1.179488881068778,0.14382785179349256,0.8342685379770138,-1.1195887847900394,98.09517854093562,48.71622465737061,0.34522034309176175,12,-0.5815706253051758,-0.2983379364013672,0.08119344711303711,-0.16238689422607422,-2.0468273162841797,3,-0.04692832366164179,1.0740567537739203,26.39728164672852,-1.2580729251523348,26.20090675354004,-1.6666729020913962,25.90634346008301,-0.04692832366164179
7590,2013-12-27,26.57099723815918,26.62386703491211,26.40483474731445,26.480363845825195,18683758.0,0.0005688455774590651,1.230778196511167,0.6666666666666666,60.06195266609902,44.523390197240474,-0.619056565205863,-0.5067052785438406,-0.023473626114878243,-0.5213196664451303,15.10981456459459,0.2190322875976598,-0.39264392207783416,0.5128401756286607,-0.14531029511975646,1.1709906463770778,0.1837649402544521,0.8419154110028693,-1.0666132868041984,92.92933157835664,39.72545913154099,0.3290752353742086,12,-0.5589122772216797,-0.3134441375732422,0.03398752212524414,-0.17749309539794922,-2.341390609741211,4,-0.04206934893802283,1.1818244429905038,26.555891036987305,1.0740567537739203,26.39728164672852,-1.2580729251523348,26.20090675354004,-0.04206934893802283
7591,2013-12-30,26.58610343933105,26.661630630493164,26.44259834289551,26.457704544067386,19151130.0,0.0005685221761333459,-1.7618749849684523,1.4166842038805563,58.2524382928435,47.730121546252164,-0.5300580019289036,-0.5506378408652033,-0.020870097335230042,-0.546575074432532,16.01790368972771,0.2190322875976527,-0.3020928586372804,0.528324031829829,-0.12854005476478392,1.185188118424442,0.19989198853252432,0.8567560751271337,-0.9921608412915006,88.63657886354255,37.58849019470872,0.3284320432973063,12,-0.5551366806030238,-0.46072578430175426,0.07175159454346058,-0.19259929656982067,-2.4169197082519496,0,-0.053693240618346905,1.230778196511167,26.57099723815918,1.1818244429905038,26.555891036987305,1.0740567537739203,26.39728164672852,-0.053693240618346905
7592,2013-12-31,26.555891036987305,26.646526336669922,26.40483474731445,26.56344413757324,24395230.0,-0.0011363982846410714,1.7825819627133197,-0.05882527704326267,63.380297971287696,51.72295783971917,-0.42494456034077643,-0.5259779336564847,0.022926787017993888,-0.5231726767107361,16.15239717923712,0.2416915893554723,-0.20318627879849416,0.48451652526855327,-0.2026182480236116,1.1716512985607181,0.14094913862247083,0.8280839119146357,-0.8551796357023917,76.66672278527896,21.78583583725117,0.3435673866460825,12,-0.5249242782592773,-0.44184303283691406,0.2020397186279297,-0.16238689422607422,-2.160121917724613,1,-0.05147894463344116,-1.7618749849684523,26.58610343933105,1.230778196511167,26.57099723815918,1.1818244429905038,26.555891036987305,-0.05147894463344116
7593,2014-01-02,26.39728164672852,26.65407943725586,26.39728164672852,26.616313934326172,26784388.0,-0.005972663091510344,-1.3448395973388572,28.998989899003067,69.23078417355642,55.46257773434035,-0.15208344819862774,-0.3740544845223255,0.17870490691160867,-0.36645544364391824,15.81613801666763,0.2567977905273402,-0.08994813805044188,0.3179765701293995,-0.3808498325925562,1.0168029728513552,-0.03143663123157836,0.6673897714903774,-0.6004783225227825,2.7778752060633956,-56.23849377021412,0.34941320136097836,1,-0.17749309539795277,-0.28323364257812855,0.37953090667724254,-0.003777503967288709,-1.8957710266113281,3,-0.04663810358807774,1.7825819627133197,26.555891036987305,-1.7618749849684523,26.58610343933105,1.230778196511167,26.57099723815918,-0.04663810358807774
7594,2014-01-03,26.28398895263672,26.555891036987305,26.140483856201172,26.54833793640137,32594629.0,-0.00429183184874804,1.9729788758830153,1.206895050332684,66.91450581905664,58.569362667197,0.012225002664933982,-0.26231359054311554,0.28754798871222675,-0.2571800646414779,14.842962045511657,0.4154071807861328,-0.005295603734836618,0.19713096618652415,-0.5073779657559072,0.9016398981289555,-0.1551234997846933,0.5493854321577416,-0.40070289780224044,27.53640692307974,-35.87275530202149,0.3522544659712164,1,-0.015107154846191406,-0.17371749877929688,0.49282360076904297,0.10951519012451172,-1.3972816467285156,4,-0.08189658050068271,-1.3448395973388572,26.39728164672852,1.7825819627133197,26.555891036987305,-1.7618749849684523,26.58610343933105,-0.08189658050068271
7595,2014-01-06,26.40483474731445,26.472810745239254,26.28398895263672,26.44259834289551,27527946.0,0.0045976961448086495,2.8461120068379455,0.1428550813521661,69.75092677885378,61.63743010605108,-0.05390264184369542,-0.35934861374080285,0.16234759776556018,-0.37896927788653656,13.817194435613933,0.1888217926025355,0.11706196957511139,0.2911640167236307,-0.41916079913221793,1.0014888325794793,-0.06399839120429363,0.646326424651555,-0.4437142349141041,50.724844545457195,-17.53556640429303,0.3551624079279238,1,-0.07553005218505504,-0.29833984374999645,0.40974235534668324,-0.011330604553219104,-1.525680541992184,0,-0.07179636020271396,1.9729788758830153,26.28398895263672,-1.3448395973388572,26.39728164672852,1.7825819627133197,26.555891036987305,-0.07179636020271396
7596,2014-01-07,26.39728164672852,26.54833793640137,26.36706924438477,26.533233642578125,34060032.0,-0.0002860499093522151,1.1818494880388433,3.600080812161459,65.87305802549206,63.480240639311354,0.03421124889985094,-0.34447275692453516,0.18119537857759482,-0.37301610195284596,12.701725043607448,0.18126869201660156,0.19835934344325068,0.2677497863769567,-0.4534977121514956,0.988997284905409,-0.09287396288726768,0.628373535641181,-0.36611012251889363,50.00000000000069,-20.692496903779123,0.3606237492642254,1,0.003775596618648791,-0.29078674316406605,0.41729545593261363,-0.003777503967288709,-1.1027202606201207,1,-0.08211735766281814,2.8461120068379455,26.40483474731445,1.9729788758830153,26.28398895263672,-1.3448395973388572,26.39728164672852,-0.08211735766281814
7597,2014-01-08,25.861026763916016,26.132930755615234,25.75528717041016,26.019636154174805,49975042.0,-0.020314776725465,-1.0408281065592135,1.1666573136171354,56.65527539442114,63.684055119620204,0.5779630081486964,0.1739311445559295,0.7091110631968682,0.16356942737451163,12.492909732947197,0.6419944763183594,0.25468981839967597,-0.2515110969543457,-0.981639416347047,0.4786172224383556,-0.6165752566506981,0.11355306274200672,0.8006038665771484,11.764630983858776,-61.73481369042099,0.3650641596963508,1,0.34743213653564453,0.15861034393310547,0.9535503387451172,0.5324773788452148,-0.8232631683349645,2,-0.06542056695125298,1.1818494880388433,26.39728164672852,2.8461120068379455,26.40483474731445,1.9729788758830153,26.28398895263672,-0.06542056695125298
7598,2014-01-09,25.33232688903809,25.861026763916016,25.309667587280273,25.861026763916016,47772833.0,-0.02044388568576183,1.0857170687359978,3.3333453587791544,36.451652583207476,60.73009907831308,1.0501468340351252,0.6866800612501898,1.213903714478196,0.6915791058322363,13.032543612457175,0.5513591766357422,0.2974700127266239,-0.7477336883544901,-1.5559448689004824,0.060477492191502336,-1.1518392786274845,-0.34362809808149564,1.3111768722534158,1.8182374728338582,-67.23888075167028,0.40410559027299553,1,0.6533222198486293,0.6533222198486293,1.4973559379577601,1.061177253723141,-0.5438060760498082,3,-0.036970854429510314,-1.0408281065592135,25.861026763916016,1.1818494880388433,26.39728164672852,2.8461120068379455,26.40483474731445,-0.036970854429510314
7599,2014-01-10,25.392749786376953,25.5362548828125,25.309667587280273,25.483383178710934,33552940.0,0.0023852091283809163,1.307678859340702,0.17142692223051417,36.655994244524706,58.12943703147149,0.9022639831055059,0.6394098398145331,1.1127385513875048,0.635513666723007,12.780300594605684,0.22658729553222656,0.29920527404942376,-0.6748485565185547,-1.518414084809141,0.1687169717720316,-1.096631320663846,-0.2530657923732633,1.1974005279541018,6.707369652921049,-56.821357805877724,0.42178276414529264,1,0.5928993225097656,0.5928993225097656,1.3765101432800293,1.0007543563842773,-0.5815715789794922,4,-0.03509817462691289,1.0857170687359978,25.33232688903809,-1.0408281065592135,25.861026763916016,1.1818494880388433,26.39728164672852,-0.03509817462691289
7600,2014-01-13,25.15105628967285,25.41540718078613,25.075529098510746,25.37009048461914,38768044.0,-0.00951820888786803,1.1951156416494764,2.416705248537491,34.756113522660726,55.51873427922896,1.0296340208628187,0.8917260028746519,1.3102847617912161,0.879238642152739,12.392750900439703,0.3398780822753835,0.25860693943212354,-0.8942609786987319,-1.8106000949356051,0.022078137538141362,-1.3524305368171667,-0.43609142058029704,1.3878747155761708,5.128105509624508,-55.48513433912487,0.45816955811843635,1,0.7137479782104492,0.7175235748291016,1.4312701225280762,1.242447853088379,-0.09063339233398082,0,-0.01051045255197458,1.307678859340702,25.392749786376953,1.0857170687359978,25.33232688903809,-1.0408281065592135,25.861026763916016,-0.01051045255197458
7601,2014-01-14,25.28700828552246,25.33987808227539,25.04531669616699,25.173715591430664,30297886.0,0.005405418932859396,1.6896617785363799,-0.5172374757264645,30.29315183880003,51.84238470895255,0.7711174724072478,0.7734178525187403,1.1323159483779293,0.7508326391403699,11.774165794872484,0.294561386108402,0.17681138582333844,-0.7443361282348633,-1.6991352090883893,0.21046295261866277,-1.2217356686616263,-0.26693658780810026,1.1641186053222654,22.22218325111429,-32.87981209708073,0.4773995404267637,1,0.5626897811889648,0.5664653778076172,1.2896533012390137,1.1064958572387695,-0.5135936737060511,1,-0.016128996977222587,1.1951156416494764,25.15105628967285,1.307678859340702,25.392749786376953,1.0857170687359978,25.33232688903809,-0.016128996977222587
7602,2014-01-15,25.521148681640625,25.67975807189941,25.33987808227539,25.42296028137207,34141194.0,0.009259315830264292,-1.5714120796265163,0.8666790127613725,31.410281314852853,47.64010661354104,0.41880501006844995,0.5458487380071553,0.8570392472432253,0.5215760307372719,12.062686739750843,0.3927497863769496,0.10404774655007287,-0.4966006278991699,-1.473180631157021,0.4799793753586812,-0.9848906295280955,-0.00831062627024437,0.8175133936298806,58.333469732291896,8.273182859074389,0.4882900016289263,1,0.27945518493652344,0.3323249816894531,1.0555129051208496,0.8723554611206055,-0.996978759765625,2,-0.008878412894292254,1.6896617785363799,25.28700828552246,1.1951156416494764,25.15105628967285,1.307678859340702,25.392749786376953,-0.008878412894292254
7603,2014-01-16,25.649547576904297,25.74018096923828,25.5362548828125,25.59667778015137,21500436.0,0.005031078219298157,-1.3478155846152158,0.5384525728937651,30.519536422483426,43.59622112503291,0.19353840647829657,0.4469064168834507,0.6830346748382539,0.3931890203754129,11.813645632653081,0.21903228759765625,0.03226507728778216,-0.3723558425903306,-1.3415318989892455,0.5968202138085843,-0.8569438707897881,0.11223218560912684,0.5856468680379265,86.95667688692848,41.19733190282703,0.4845880281994582,1,0.1472797393798828,0.20392608642578125,0.9252257347106934,0.7439565658569336,-1.351964950561527,3,-0.023851648045212115,-1.5714120796265163,25.521148681640625,1.6896617785363799,25.28700828552246,1.1951156416494764,25.15105628967285,-0.023851648045212115
7604,2014-01-17,25.45317268371582,25.70241737365723,25.438066482543945,25.70241737365723,31672331.0,-0.007656076295291081,1.1212158315222063,-4.71431148309862,27.710883696589548,38.92510522700355,0.2901843644890718,0.6354090701356441,0.8529826868108543,0.5941021260025039,11.954456101529928,0.2643508911132848,-0.06208546198869058,-0.5430510520935066,-1.5450397289422853,0.4589376247552721,-1.0440453905178977,-0.04205671366911545,0.6868315413243842,58.69577748559623,18.122250239540016,0.5009943384243901,1,0.3436546325683594,0.4003009796142578,1.0668425559997559,0.9403314590454102,-1.2839889526367188,4,-0.026112731759870722,-1.3478155846152158,25.649547576904297,-1.5714120796265163,25.521148681640625,1.6896617785363799,25.28700828552246,-0.026112731759870722
7605,2014-01-21,25.354984283447266,25.67975807189941,25.075529098510746,25.55891227722168,38954066.0,-0.003857609481091262,1.7118600540163533,0.8181839052312473,26.23908422732039,34.521330360540034,0.25009005995822164,0.7180659369356555,0.9159971759361909,0.6978716091161346,12.412790167659548,0.6042289733886648,-0.16737741448091725,-0.6080068588256822,-1.6500153449009787,0.43400162724961433,-1.1290111018633304,-0.08700261578803392,0.6974449392830806,44.56519053880113,9.655280400658413,0.5210042430376487,1,0.23413944244384766,0.4984893798828125,1.023414134979248,1.0385198593139648,-1.0120849609374964,1,-0.021447699196754044,1.1212158315222063,25.45317268371582,-1.3478155846152158,25.649547576904297,-1.5714120796265163,25.521148681640625,-0.021447699196754044
7606,2014-01-22,25.1812686920166,25.42296028137207,25.15860939025879,25.377643585205078,23053091.0,-0.006851338951295416,-1.1874886558236069,0.9629619237352339,24.86190928636492,30.988734126311567,0.26057688348010544,0.8797824531908631,1.0690827371343872,0.8775413817867772,13.232631770028714,0.26435089111328125,-0.2734855364004929,-0.7454687118530288,-1.8446605070394533,0.35372308333339575,-1.2950646094462428,-0.19587281425981473,0.7905915285886778,15.909019166697306,-13.152219949259262,0.5495958975932128,1,0.27190303802490234,0.6722049713134766,1.0101966857910156,1.212235450744629,-1.0649547576904297,2,-0.00479903519380831,1.7118600540163533,25.354984283447266,1.1212158315222063,25.45317268371582,-1.3478155846152158,25.649547576904297,-0.00479903519380831
7607,2014-01-23,25.52870178222656,25.52870178222656,25.03776359558105,25.090633392333984,37685409.0,0.013797282990753557,1.241376908139399,-2.230775955010326,35.142149045074575,30.843233733185688,-0.1552836731574203,0.505315111330976,0.703170556946457,0.5372990474034012,14.503080265462021,0.4909381866455078,-0.39966998944721155,-0.3644253730773954,-1.469411956468175,0.7405612103133841,-0.9169186647727869,0.1880679186179961,0.3690349564236577,69.8926599849563,35.9573868602798,0.5524932916953904,1,-0.13972949981689098,0.3209953308105504,0.5362529754638707,0.8648023605346715,-1.4652576446533203,3,-0.02958580412169609,-1.1874886558236069,25.1812686920166,1.7118600540163533,25.354984283447266,1.1212158315222063,25.45317268371582,-0.02958580412169609
7608,2014-01-24,25.24169158935547,25.898792266845703,25.24169158935547,25.551359176635746,43935748.0,-0.01124264740602321,-3.2439099504172955,-0.7068932486916376,33.170747631430686,30.455984109508574,0.13132844702618485,0.7392122790620199,0.9713944021904162,0.8277332820676087,15.799766609061397,0.6571006774902344,-0.5290818049541457,-0.593656063079834,-1.708451775904102,0.521139649744434,-1.151053919491968,-0.036258206667699966,-0.20392799377441762,23.684228014718087,-10.603562511813564,0.5573978564121342,1,0.22658634185791016,0.6080055236816406,0.8232631683349609,1.1518125534057617,-0.9592151641845703,4,-0.028426053180328537,1.241376908139399,25.52870178222656,-1.1874886558236069,25.1812686920166,1.7118600540163533,25.354984283447266,-0.028426053180328537
7609,2014-01-27,25.309667587280273,25.483383178710934,25.24924468994141,25.32477378845215,43409061.0,0.002693004852078573,-2.4444288560285834,0.04878199008345853,32.009950903445485,30.150854929595766,0.05624235137297262,0.6040555267596659,0.8816257852091169,0.7697618573656619,16.764785075496025,0.2416915893554652,-0.6067893198159773,-0.46336889266967773,-1.547479797257921,0.6207420119185656,-1.0054243449637994,0.07868655962444393,-0.2719039916992223,31.578970686290646,-0.6036331475974919,0.5420554522941224,1,0.15861034393310547,0.5400295257568359,0.7552871704101562,1.083836555480957,-1.0422954559326172,0,-0.039988077972471725,-3.2439099504172955,25.24169158935547,1.241376908139399,25.52870178222656,-1.1874886558236069,25.1812686920166,-0.039988077972471725
7610,2014-01-28,25.45317268371582,25.5362548828125,25.18882179260254,25.302114486694336,33705862.0,0.005669971600404056,1.1904687462420933,-9.999747474747474,35.15442564481221,30.69099646359712,-0.04458983565504937,0.3926429806739016,0.7199811959977964,0.6321322677903147,17.689601629645345,0.34743309020996094,-0.5865855379365676,-0.2639725685119636,-1.2884881709872538,0.7605430339633266,-0.7762303697496087,0.24828523272568148,-0.39818851470947436,48.245674272916986,17.560200995048078,0.5122578012376456,1,0.015105247497558594,0.39652442932128906,0.6117820739746094,0.9403314590454102,-1.027191162109375,1,-0.050445143660152736,-2.4444288560285834,25.309667587280273,-3.2439099504172955,25.24169158935547,1.241376908139399,25.52870178222656,-0.050445143660152736
7611,2014-01-29,25.15860939025879,25.33987808227539,24.17673683166504,24.47129821777344,110077095.0,-0.011572753507678946,1.2158267368914453,4.549976009495166,38.04629585749642,31.42833141277974,0.25685582899207304,0.6058403854082712,0.9904167435696181,0.9357417531724472,19.154927931932644,1.2764358520507812,-0.5779997073168133,-0.48716115951538086,-1.4540596257260638,0.4797373066953021,-0.9706103926207241,-0.0037119264100375915,0.7401828765869141,57.017476820700594,22.949763542423987,0.48344923310534194,1,-0.12084484100341797,0.2605743408203125,0.9063453674316406,1.2348947525024414,-0.5815696716308594,2,-0.032422700917041025,1.1904687462420933,25.45317268371582,-2.4444288560285834,25.309667587280273,-3.2439099504172955,25.24169158935547,-0.032422700917041025
7612,2014-01-30,25.18882179260254,25.37009048461914,24.932024002075195,25.33232688903809,38497948.0,0.0012008772772411636,3.00001741614128,-0.20879203216882036,47.05882352941168,33.26602998021621,0.19505781103675446,0.493248427942234,0.9293559896694035,0.9139988852189695,20.78841753899987,0.4380664825439453,-0.5415052838240726,-0.38859529495239187,-1.274482184287045,0.49729159438226134,-0.8315387396197202,0.05434814971493651,0.6755293655395498,58.77191525087694,19.772868475041236,0.4429434446673273,1,-0.15105724334716797,0.2303619384765625,0.8761329650878906,1.2273406982421875,-0.6344413757324183,3,-0.04257872270116825,1.2158267368914453,25.15860939025879,1.1904687462420933,25.45317268371582,-2.4444288560285834,25.309667587280273,-0.04257872270116825
7613,2014-01-31,25.16616249084473,25.445619583129886,24.750755310058594,24.901813507080078,45296556.0,-0.0008995776755411633,-1.453333602701778,-1.8420877747946307,45.28301437287528,35.21848894424796,0.1586185121200394,0.44158670982833215,0.9161282971666473,0.9424287713603405,22.572140698913394,0.6948642730712926,-0.5038096866755595,-0.3496986389160135,-1.1639078112426233,0.46451053341059634,-0.7568032250793202,0.0574059472472932,0.6644363807678175,72.7776772323542,28.467324010743283,0.4071045861633054,1,-0.12839794158935902,0.25302124023437145,0.8723573684692347,1.4123868942260707,-0.8232631683349609,4,-0.043817501125674285,3.00001741614128,25.18882179260254,1.2158267368914453,25.15860939025879,1.1904687462420933,25.45317268371582,-0.043817501125674285
7614,2014-02-03,24.13142013549805,25.16616249084473,24.09365653991699,25.16616249084473,90045902.0,-0.04111641398338395,1.072991301430605,-3.914304267830677,34.04261289180572,36.085547684746324,1.1020449313064624,1.377416295549093,1.8992981174473478,1.9728829903727103,25.033768478808177,1.0725059509277415,-0.5122786795224634,-1.2768125534057582,-2.2220418629410865,-0.3315832438704298,-1.7494272081734223,-0.804197898638094,1.666101495315548,2.617748437535606,-44.72187784531219,0.47261465476766423,2,0.8648042678832972,1.2462234497070277,1.9467525482177699,2.454682350158688,0.3247737884521449,0,0.006259734770049485,-1.453333602701778,25.16616249084473,3.00001741614128,25.18882179260254,1.2158267368914453,25.15860939025879,0.006259734770049485
7615,2014-02-04,24.509063720703125,24.509063720703125,24.1691837310791,24.22960662841797,47584692.0,0.01564945548519736,1.4324305877856343,-0.2700740825396357,38.68135905722713,37.621042103731014,0.6613350046684232,0.8964243029415755,1.481198569065704,1.5931037138512778,27.62842568272697,0.3776435852050746,-0.5240612891291185,-0.8043804168701172,-1.7081176175397133,0.09935678379947888,-1.2562490172049152,-0.35251181653531916,1.2203033064746087,30.726223092528787,-18.973061917080482,0.45186860033479803,2,0.48716068267822266,0.8685798645019531,1.6068730354309082,2.0770387649536133,-0.07552909851073863,1,-0.009861314659331821,1.072991301430605,24.13142013549805,-1.453333602701778,25.16616249084473,3.00001741614128,25.18882179260254,-0.009861314659331821
7616,2014-02-05,24.22960662841797,24.49395751953125,24.19939613342285,24.47129821777344,39446594.0,-0.01140219371371154,1.0526196868603632,-0.8648611755712814,31.45338174360225,37.21117907023409,0.8846308803052167,1.059478019409024,1.718553169142318,1.8638339255357614,30.609483136243643,0.30966758728027344,-0.5192042709178466,-0.9754537582397447,-1.851398800754211,-0.09950871572527831,-1.4134262794969779,-0.5374812369825115,1.4343319792693343,10.055754791780329,-36.95884684182964,0.4379725212572333,2,0.7666177749633789,1.1480369567871094,1.90521240234375,2.3564958572387695,0.3096675872802699,2,0.008104749540512879,1.4324305877856343,24.509063720703125,1.072991301430605,24.13142013549805,-1.453333602701778,25.16616249084473,0.008104749540512879
7617,2014-02-06,24.1691837310791,24.403322219848636,23.972810745239254,24.403322219848636,60006460.0,-0.0024937630340230443,2.677408843559531,0.9687490135420946,28.318608792039996,36.672052532524006,0.8179408632082179,1.0399734623229904,1.7323814991025444,1.91581356748544,32.18155309908192,0.4305114746093821,-0.5050964535206148,-0.951284503936769,-1.8853430587612223,-0.017225949112315675,-1.4183137813489957,-0.48425522652454234,1.4319435938973903,13.333229730009915,-27.446334873369825,0.46702927741222755,2,0.5853490829467773,1.144261360168457,1.9089884757995605,2.4169187545776367,0.6722068786621094,3,0.016875041875095143,1.0526196868603632,24.22960662841797,1.4324305877856343,24.509063720703125,1.072991301430605,24.13142013549805,0.016875041875095143
7618,2014-02-07,24.39576911926269,24.44108772277832,24.13142013549805,24.30513572692871,38621874.0,0.009374970652907155,2.416633346661296,-0.3870930952458325,34.649123778595296,36.965293963096215,0.5126533725732649,0.779596265127843,1.462091226319405,1.679001843650358,32.911321555473904,0.3096675872802699,-0.4657973296107656,-0.6778712272644078,-1.6598840119948512,0.30414155746603555,-1.1688776196296295,-0.18686483489918615,1.1076592109295653,35.442892305724946,-2.9435571411190367,0.4910063923652208,2,0.35876369476318715,0.9176759719848668,1.6767382621765172,2.1903333663940465,0.5135974884033239,4,0.0065015903713481205,2.677408843559531,24.1691837310791,1.0526196868603632,24.22960662841797,1.4324305877856343,24.509063720703125,0.0065015903713481205
7619,2014-02-10,24.50151062011719,24.516616821289066,24.335346221923828,24.509063720703125,27302204.0,0.004334419642093135,14.999663299658597,-0.083336840776091,37.63679304712247,37.241112563352914,0.3131502890891511,0.6362845241355828,1.3151638711577043,1.5613743032971819,33.58769148119071,0.18127059936523793,-0.48464538738013374,-0.5275677680969189,-1.5292972721041913,0.4741617359103536,-1.028432520100555,-0.026703016093282628,0.9100806549778859,97.22213453707506,57.154527005866754,0.5008647520036356,2,0.20770454406737926,0.7628402709960902,1.6654076576232875,2.0845918655395472,0.3927497863769496,0,-0.006473531369824759,2.416633346661296,24.39576911926269,2.677408843559531,24.1691837310791,1.0526196868603632,24.22960662841797,-0.006473531369824759
7620,2014-02-11,24.886707305908203,24.95468330383301,24.55438041687012,24.6374626159668,34726931.0,0.01572134435967154,1.0784337027243445,-32.99898989900495,45.97939647339686,38.122568187341855,-0.1797526195675907,0.2427120152763358,0.8892428586948071,1.1639988398257408,33.39540940077811,0.4531726837158203,-0.46569931436977896,-0.12915363311767436,-1.1310824459650632,0.8727751797297145,-0.6301180395413688,0.3718107733060201,0.4385571373955237,93.0769021570209,47.889872426582826,0.5009644064236943,2,-0.1774921417236328,0.3738670349121094,1.3028693199157715,1.6993951797485352,0.8610267639160156,1,-0.017298928969032512,14.999663299658597,24.50151062011719,2.416633346661296,24.39576911926269,2.677408843559531,24.1691837310791,-0.017298928969032512
7621,2014-02-12,24.879154205322266,24.97734069824219,24.780967712402344,24.85649490356445,21918423.0,-0.00030349939399754167,-1.260881022442836,0.0909118736416942,40.22727924928977,37.36350771177275,-0.24139416169320782,0.22993176117302738,0.8600139582720487,1.1608939907336868,33.11752989506102,0.1963729858398473,-0.4509209226930402,-0.11631402969360494,-1.111586221350528,0.8789581619633182,-0.6139501255220665,0.38132206613485664,0.36496301609759385,90.22562815310711,46.17410195692895,0.4976360958284608,2,-0.1699390411376953,0.3814201354980469,1.3387455940246582,1.7069482803344727,1.0271892547607457,2,-0.01791136384510006,1.0784337027243445,24.886707305908203,14.999663299658597,24.50151062011719,2.416633346661296,24.39576911926269,-0.01791136384510006
7622,2014-02-13,25.2945613861084,25.302114486694336,24.7054386138916,24.79607391357422,37154353.0,0.01669699770972377,1.3235327978133553,21.999242424238975,50.76585913319965,37.97271268514213,-0.7154634440055254,-0.2143088783533429,0.4218765182763491,0.7431661224394404,33.659328161805526,0.5966758728027344,-0.44928440798381786,0.31042251586914205,-0.6646069502981256,1.2854519820364096,-0.17709221721448998,0.7979372489527741,-1.3217506408691442,99.35481873827962,50.548869711501254,0.4875147330836333,2,-0.6570987701416016,-0.24169063568115234,0.9592146873474121,1.2915410995483398,0.7326278686523473,3,-0.02985966662481676,-1.260881022442836,24.879154205322266,1.0784337027243445,24.886707305908203,14.999663299658597,24.50151062011719,-0.02985966662481676
7623,2014-02-14,25.03776359558105,25.21147918701172,24.969789505004886,25.21147918701172,24195835.0,-0.010152292684876496,1.7825905552444226,-0.3484853702492122,46.26555538324184,39.330817406412805,-0.5350618907197955,-0.006002160515198085,0.6539523656914348,0.9972117816248982,34.421312741047295,0.3247718811035121,-0.4496390481351824,0.08421392440795472,-0.8399795580427529,1.0084074068586624,-0.3778828168174009,0.5463106656333103,-1.0383667755126957,72.65622996261295,20.7759697759261,0.46209674122535416,2,-0.40030097961425426,-0.10196208953857067,1.0762844085693395,1.5483388900756871,1.1858005523681676,4,-0.007843072129433248,1.3235327978133553,25.2945613861084,-1.260881022442836,24.879154205322266,1.0784337027243445,24.886707305908203,-0.007843072129433248
7624,2014-02-18,24.78852081298828,25.098186492919922,24.64501571655273,25.098186492919922,29540956.0,-0.009954674331886348,1.9268388829348444,1.7826015349648834,41.12904580772576,39.602782600912654,-0.20429045551078318,0.2012095952120596,0.8784760940220053,1.2437929164081325,35.214964112460535,0.45317077636719105,-0.49667509372069674,-0.13179626464843608,-1.027711889279903,0.7641193599830309,-0.5797540769641678,0.31616154766729565,-0.7630696395874068,31.31332455844958,-20.15809558061487,0.44795781231573334,2,-0.15105819702148438,0.14728069305419922,1.1971282958984375,1.7635936737060547,1.3519630432128906,1,0.004875070827720318,1.7825905552444226,25.03776359558105,1.3235327978133553,25.2945613861084,-1.260881022442836,24.879154205322266,0.004875070827720318
7625,2014-02-19,24.81117820739746,24.93957710266113,24.622356414794922,24.71299171447754,25700032.0,0.0009140276896759669,-1.2702639984711313,-0.31707256981657367,45.00001097969634,41.107963627145324,-0.20069093810190708,0.14305734078517673,0.8393753960726471,1.219060979724894,35.36823105709742,0.3172206878662074,-0.5416398950375054,-0.08194856643676829,-0.9550371302753113,0.7911399974017748,-0.5184928483560398,0.35459571548250324,-0.7601937677307156,27.777793366237454,-22.04230846764728,0.4365442819192718,2,-0.17371559143066406,0.12462329864501953,1.1744709014892578,1.740936279296875,1.5936565399169886,2,0.0033485793541199182,1.9268388829348444,24.78852081298828,1.7825905552444226,25.03776359558105,1.3235327978133553,25.2945613861084,0.0033485793541199182
7626,2014-02-20,25.06042289733887,25.21147918701172,24.67522621154785,24.81117820739746,27127304.0,0.0100456611877906,-1.0579653920477836,2.5384824585260084,48.261756473419524,43.32386892507638,-0.35726046100014486,-0.12195785496696132,0.569426973021141,0.9669992967774306,35.257953895404704,0.5362529754638672,-0.45273877275341334,0.17333841323852894,-0.6930004452340732,1.0396772717111311,-0.25983101599777214,0.60650784247483,-0.9844158567315731,64.44446938598045,15.105818236026195,0.43316942923630103,2,-0.34365558624267933,-0.12462139129639027,0.8062691688537562,1.3746223449706996,1.4274921417236293,3,0.02742616017698296,-1.2702639984711313,24.81117820739746,1.9268388829348444,24.78852081298828,1.7825905552444226,25.03776359558105,0.02742616017698296
7627,2014-02-21,24.77341461181641,25.098186492919922,24.75830841064453,24.984893798828125,25589213.0,-0.011452651325885577,-1.8124940812525647,-0.8484802105971759,45.03818118290582,44.478208636666444,0.02734741201985358,0.11126982227630577,0.8280737192702894,1.2525079666351964,34.921097247726905,0.3398780822753906,-0.4085738227945228,-0.07590551376342347,-0.888672649598476,0.7368616220716291,-0.48228908168094975,0.3304780541541028,-0.6728854222873721,25.641208275326793,-19.876122891170187,0.4063835679175259,2,0.04531574249267223,0.16238689422607067,1.0781712532043422,1.6465244293212855,1.7145004272460902,4,0.04573163877563391,-1.0579653920477836,25.06042289733887,-1.2702639984711313,24.81117820739746,1.9268388829348444,24.78852081298828,0.04573163877563391
7628,2014-02-24,24.524169921875,24.826284408569336,24.516616821289066,24.79607391357422,44353073.0,-0.01006097438915532,-1.1578856428932476,1.285724593239316,56.19048936113918,46.53973044933497,0.3315915591355889,0.3204321277285338,1.052537078458581,1.5007180640356914,35.945527082680094,0.3096675872802699,-0.31288604923198093,-0.2892741203308091,-1.0924035132502468,0.5138552725886285,-0.6908388167905279,0.11229057612890969,-0.3996090264026577,1.0869923251748954,-47.797312596222646,0.40156469645971865,2,0.3851957321166992,0.41163158416748047,1.3028688430786133,1.8957691192626953,1.9788513183593714,0,0.06128726630396919,-1.8124940812525647,24.77341461181641,-1.0579653920477836,25.06042289733887,-1.2702639984711313,24.81117820739746,0.06128726630396919
7629,2014-02-25,24.29758262634277,24.56193351745605,24.20694923400879,24.55438041687012,54347684.0,-0.009239346173756546,1.6111001992199978,0.9444428856028769,46.49998642634774,46.59757377744062,0.5880492505930199,0.492562834175331,1.262156104509483,1.7220482949504792,37.2090281265771,0.3549842834472621,-0.19940014537456818,-0.46525716781616566,-1.2642683064902798,0.33375397085794845,-0.8647627371532245,-0.06575159847910683,-0.14947065904598844,9.022467877940569,-40.41717935800222,0.39950556933705766,2,0.4569492340087926,0.6382188796997106,1.527567863464359,2.1223564147949254,2.4169197082519602,1,0.0792663842829513,-1.1578856428932476,24.524169921875,-1.8124940812525647,24.77341461181641,-1.0579653920477836,25.06042289733887,0.0792663842829513
7630,2014-02-26,24.1691837310791,24.38821792602539,24.08610343933105,24.35800552368164,48646673.0,-0.00528443085216479,1.4242215539077552,0.7352936807391579,48.94736877082153,47.566472613166376,0.6749410943689185,0.5479289738820086,1.3732057910274165,1.8458373088358009,38.475915670655624,0.3021144866943395,-0.12632298433313593,-0.529456615447998,-1.3007748227021274,0.24186159180613132,-0.915115719075061,-0.14379751182093514,1.1329307556152344,7.382449099269641,-45.09586326951016,0.3856591036270643,2,0.5249252319335938,0.7666177749633789,1.6559667587280273,2.1450157165527344,2.7416915893554688,2,0.08156254456319023,1.6111001992199978,24.29758262634277,-1.1578856428932476,24.524169921875,-1.8124940812525647,24.77341461181641,0.08156254456319023
7631,2014-02-27,24.34289932250977,24.39576911926269,24.02568054199219,24.161630630493164,72718052.0,0.007187482761666031,1.578940023259692,-0.9599987878420746,52.911387711288796,47.804864677398506,0.4661822539587206,0.32672019523936413,1.1847758631425194,1.6720931363365317,38.15028808469466,0.3700885772705007,-0.06578695912901011,-0.31495552062987997,-1.0699580579897692,0.44004701673000923,-0.6924567893098228,0.06254574805006285,0.9348949432372997,29.577344558618062,-26.701997077908874,0.377501268679944,2,0.27568054199218395,0.5929021835327113,1.3783993721008265,1.8995475769042898,2.507553100585934,3,0.08470377326410006,1.4242215539077552,24.1691837310791,1.6111001992199978,24.29758262634277,-1.1578856428932476,24.524169921875,0.08470377326410006
7632,2014-02-28,24.116313934326172,24.41087532043457,24.01057434082031,24.35800552368164,57551632.0,-0.00930806906694448,1.3043468713286763,-1.3333333333333073,45.31646880640049,47.69941061330502,0.5677631972314892,0.494172701486427,1.3864059532557036,1.8960054844831937,37.9089883178193,0.40030097961426137,-0.07370010848788766,-0.4879155158996582,-1.236452889496416,0.26062185769709956,-0.8621842026980353,-0.1136468291012811,1.1113957824707015,12.962889350827073,-44.05388819236465,0.3742686867983784,2,0.49471282958984375,0.8194875717163086,1.5370087623596191,2.0015106201171875,2.688821792602539,4,0.0983401157902779,1.578940023259692,24.34289932250977,1.4242215539077552,24.1691837310791,1.6111001992199978,24.29758262634277,0.0983401157902779
7633,2014-03-03,24.06344413757324,24.15407943725586,23.9879150390625,24.01812744140625,40357771.0,-0.0021922834848190353,-2.1428416818485183,-0.18749802708417357,42.52576262780423,47.85460137109152,0.5228776156648145,0.4850632281875882,1.4204962179609346,1.9428527230353723,37.42741093882081,0.16616439819335938,-0.06267822120053879,-0.48564939498901794,-1.222262493797551,0.25096370381951516,-0.8539559443932845,-0.11734284558475139,1.0912374566650413,13.157955946316305,-37.17143697640809,0.36830654940426616,3,0.5362529754638707,0.8723573684692418,1.55589056015015,2.024168968200687,2.5755290985107457,0,0.10075327902474429,1.3043468713286763,24.116313934326172,1.578940023259692,24.34289932250977,1.4242215539077552,24.1691837310791,0.10075327902474429
7634,2014-03-04,24.2824764251709,24.335346221923828,24.191843032836914,24.244712829589844,37659988.0,0.009102283378282339,1.0,0.8333263184478115,39.07099432627743,47.195821742933866,0.2508987388532766,0.29294751591152846,1.1719375079681527,1.7297435938525823,35.962976398917185,0.2719020843505895,-0.12589325348005787,-0.274169921875,-0.9956942275608753,0.44735438381087533,-0.6349320747179377,0.08659223096793767,0.7788638446533191,69.64280077383394,23.69949447289298,0.360762152842937,3,0.31722068786621094,0.47205638885498047,1.3765110969543457,1.8051366806030273,2.0921459197998047,1,0.09144639023562218,-2.1428416818485183,24.06344413757324,1.3043468713286763,24.116313934326172,1.578940023259692,24.34289932250977,0.09144639023562218
7635,2014-03-05,24.267372131347656,24.350452423095703,24.17673683166504,24.350452423095703,31967450.0,-0.00062202444094972,3.181872445934157,-2.2000101015202786,38.96455721984606,46.16279960364792,0.20199376013064807,0.30463529328589445,1.1550266829785798,1.7430250973286725,34.4194019967828,0.17371559143066406,-0.15660199714553258,-0.27718963623046733,-1.010076072737153,0.4556968002762183,-0.6436328544838084,0.0892535820228737,0.7080941200156232,66.07171041654453,24.666947689673577,0.3664432182533425,3,0.2756786346435547,0.48716068267822266,1.391615390777588,1.8202409744262695,2.258308410644535,2,0.1008403460416698,1.0,24.2824764251709,-2.1428416818485183,24.06344413757324,1.3043468713286763,24.116313934326172,0.1008403460416698
7636,2014-03-06,24.425981521606445,24.448640823364254,24.244712829589844,24.2824764251709,25860103.0,0.006535911239186287,1.159983029960245,-1.7273061205748657,32.73268741335758,44.79552251814256,-0.0626652912242136,0.17021937932344855,0.9692374674160504,1.5786728103216063,32.67294023735687,0.2039279937744105,-0.14387981912802417,-0.12839899063110494,-0.8486720955588964,0.5918741142966866,-0.4885355430950007,0.23173756183279082,0.4704806327727731,95.08182469271827,58.487203437664185,0.3601365524638951,3,-0.018881797790527344,0.283233642578125,1.2330060005187988,1.6616315841674805,2.160121917724606,3,0.10173158432262253,3.181872445934157,24.267372131347656,1.0,24.2824764251709,-2.1428416818485183,24.06344413757324,0.10173158432262253
7637,2014-03-07,24.57703971862793,24.614803314208984,24.365558624267575,24.531721115112305,35884372.0,0.006184324543431874,3.1250039458316823,0.3157978680985672,40.43887023253692,43.04534261496452,-0.27324310475583147,0.05405482726939681,0.7826982572059791,1.4220888021743718,30.401010730582545,0.2492446899414098,-0.15080831635469494,0.002266407012939453,-0.6948083750632819,0.6993411890891608,-0.3462709840251712,0.3508037980510501,0.24673866652594967,93.97602458392917,59.38415475492053,0.34853739103811143,3,-0.2756805419921875,0.13217544555664062,0.6514344215393066,1.0800600051879883,2.1299095153808594,4,0.09250148636675148,1.159983029960245,24.425981521606445,3.181872445934157,24.267372131347656,1.0,24.2824764251709,0.09250148636675148
7638,2014-03-10,24.55438041687012,24.57703971862793,24.31268882751465,24.38066482543945,33014867.0,-0.0009219703437527427,1.4137864973832475,3.8332070707072274,44.63663587040591,42.83830366430433,-0.27473958406353916,0.0940269673339067,0.7625509827661112,1.4424111810318294,28.180393905490277,0.26435089111328125,-0.19464141117289557,-0.0283234596252413,-0.720414636790327,0.6637677175398444,-0.37436904820778594,0.31772212895730334,0.20252890059644812,86.20691156557447,49.08529508179841,0.3460455885825434,3,-0.25302124023437855,0.15483474731444957,0.6740937232971156,1.1027193069457972,2.3942604064941335,0,0.09166410521652613,3.1250039458316823,24.57703971862793,1.159983029960245,24.425981521606445,3.181872445934157,24.267372131347656,0.09166410521652613
7639,2014-03-11,24.34289932250977,24.56948661804199,24.27492332458496,24.56948661804199,27448638.0,-0.008612764434286158,1.5999983164558529,-1.3043578510490181,40.12736036081698,41.858302729859375,-0.06275351027145604,0.308850985520305,0.9227722562560849,1.6528344150652288,26.13760525855965,0.2945632934570277,-0.2104626615734766,-0.23187398910522106,-0.9314767997606843,0.4677288215502422,-0.5816753944329527,0.11792741622251057,0.3524904526844743,37.93088434426418,-0.357268601995699,0.3498014053277312,3,-0.04154014587402699,0.2945632934570277,0.8855748176574672,1.3142004013061488,2.9229621887206996,1,0.0943221217470609,1.4137864973832475,24.55438041687012,3.1250039458316823,24.57703971862793,1.159983029960245,24.425981521606445,0.0943221217470609
7640,2014-03-12,24.456193923950195,24.531721115112305,24.29002952575684,24.35800552368164,33132306.0,0.004654112886860018,-1.0645014133613884,-0.4333358586496428,36.4864980155683,40.033314985890435,-0.14645564003794576,0.17038544038354075,0.7579904681272502,1.5332207264626163,25.393741607339372,0.2416915893554652,-0.25677619963574827,-0.09705371856689382,-0.7825962399548274,0.5884888028210398,-0.4398249792608624,0.24571754212707475,0.182597872353508,57.14307801725471,21.247970908142392,0.3427712606939669,3,-0.15483474731445312,0.18126869201660156,0.7307400703430176,1.1593656539916992,2.764350891113285,2,0.07844345800438601,1.5999983164558529,24.34289932250977,1.4137864973832475,24.55438041687012,3.1250039458316823,24.57703971862793,0.07844345800438601
7641,2014-03-13,24.433534622192386,24.667673110961914,24.39576911926269,24.54682731628418,28741922.0,-0.0009265260910291673,-1.8799773732801977,-1.153829716971933,41.37929366278066,39.59585108104378,-0.12246631805562913,0.16648402541973084,0.7273507333546547,1.5464706815388602,24.503419562940028,0.2719039916992223,-0.2504975633656592,-0.09743204116820792,-0.7671590688144327,0.5722949864780169,-0.43229555499132033,0.2374314726549045,-0.44561958312988637,40.384820847539196,3.0607788204336117,0.3348635138231129,3,-0.10574054718017933,0.2039279937744105,0.7533993721008265,1.1820249557495082,2.8021144866943324,3,0.08562600344771898,-1.0645014133613884,24.456193923950195,1.5999983164558529,24.34289932250977,1.4137864973832475,24.55438041687012,0.08562600344771898
7642,2014-03-14,24.53927421569824,24.614803314208984,24.365558624267575,24.38821792602539,29616026.0,0.004327642117314179,-1.5384578027719753,-1.333327721472114,50.41318346932186,40.47223117454574,-0.18092580125850333,0.0013269978583103637,0.5694158810031347,1.4297909221268732,24.522184803380497,0.2492446899414098,-0.2401246876240677,0.04607191085814932,-0.5194287176933372,0.6115725394096359,-0.23667840341759216,0.3288222251338908,-0.5377640151977516,67.30771098613893,24.35068114284283,0.2827503142757428,3,-0.11706924438476207,0.09818840026855824,0.6476597785949743,1.076285362243656,2.870092391967777,4,0.08341034073140663,-1.8799773732801977,24.433534622192386,-1.0645014133613884,24.456193923950195,1.5999983164558529,24.34289932250977,0.08341034073140663
7643,2014-03-17,24.84139060974121,24.84139060974121,24.56948661804199,24.68277931213379,31226408.0,0.01231154562222958,2.4285576853700634,1.0500145207520735,64.28574291755618,43.27386990691004,-0.4035199715069204,-0.33334632562060307,0.22265193084928825,1.1110236408823404,24.263632775013843,0.3021163940429723,-0.24857832657999168,0.35800695419311523,-0.1734789555187497,0.8894928639049802,0.09226399933718099,0.6237499090490495,-0.8265571510314942,100.0,50.57140852923113,0.265742954855933,3,-0.33232688903808594,-0.19637584686279297,0.1925983428955078,0.5815706253051758,1.5332317352294922,0,0.07509879996557145,-1.5384578027719753,24.53927421569824,-1.8799773732801977,24.433534622192386,-1.0645014133613884,24.456193923950195,0.07509879996557145
7644,2014-03-18,24.909366607666016,24.95468330383301,24.81117820739746,24.871601104736328,34421617.0,0.0027364006706673827,1.23530110817308,0.23810096442915896,70.0820007224095,46.731363629417096,-0.41708048274753295,-0.4129782710748344,0.11355004889338716,1.0265023882918527,23.311946703664727,0.14350509643555043,-0.20759658370411316,0.4199406623840325,-0.12862486378793037,0.9685061885559954,0.14565789929805106,0.6942234254700139,-0.8614708629150378,93.181909490056,36.847063340684805,0.2742827630859814,3,-0.30966854095458984,-0.26435184478759766,0.12462234497070312,0.5022649765014648,1.148035049438473,1,0.08186776676491792,2.4285576853700634,24.84139060974121,-1.5384578027719753,24.53927421569824,-1.8799773732801977,24.433534622192386,0.08186776676491792
7645,2014-03-19,24.89426040649414,25.1812686920166,24.78852081298828,24.93957710266113,42107702.0,-0.0006064466194506402,-2.0588331414565304,-1.199949494949401,66.36774195009585,50.46859191127691,-0.3393890050267778,-0.4124765050347321,0.08261108682381035,1.0242045148801608,22.5085642218903,0.3927478790283203,-0.14776851412685232,0.40068035125732493,-0.15928410976041008,0.9606448122750599,0.12069812074845743,0.6806625817661924,-0.7919574081982397,64.81491440770522,4.884937541781582,0.27998223050886795,3,-0.16616439819335938,-0.24924564361572266,0.09252262115478516,0.5173711776733398,1.155588150024414,2,0.09526698387543386,1.23530110817308,24.909366607666016,2.4285576853700634,24.84139060974121,-1.5384578027719753,24.53927421569824,0.09526698387543386
7646,2014-03-20,25.74773406982422,25.785497665405273,24.932024002075195,24.97734069824219,82903452.0,0.03428395338499124,1.0178577065473748,-17.00021044656887,85.2940933743989,55.45250559370602,-1.1014881843011537,-1.2773065750302024,-0.807696156471593,0.1659518781198841,22.9378366684705,0.8912372589111328,-0.06652967968425827,1.2197884559631333,0.463428392600683,1.9761485193255837,0.8416084242819082,1.5979684876443585,-1.5591138160306635,97.3404776904509,30.169508363743958,0.3781800316812251,3,-0.7175235748291016,-0.861027717590332,-0.7628393173217773,-0.33987903594970703,0.7477340698242223,3,0.05720156737851978,-2.0588331414565304,24.89426040649414,1.23530110817308,24.909366607666016,2.4285576853700634,24.84139060974121,0.05720156737851978
7647,2014-03-21,25.90634346008301,26.28398895263672,25.77794647216797,25.93655586242676,67527575.0,0.006160130045955281,-2.5263500671211427,-0.03921685136219157,88.12495955528996,60.284541558693135,-1.1753015761541619,-1.419464598694006,-0.9847677577496547,-0.003316196955768902,23.692018006553347,0.5362548828125,0.02871715776417716,1.321751403808598,0.3491875868646197,2.2943152207525763,0.8354694953366071,1.808033312280589,-1.5580354651282846,77.97346291494118,3.806205347946843,0.4862819084719899,3,-0.6268873214721715,-0.770391464233402,-0.92144870758057,-0.5022649765014684,0.8459224700927699,4,0.051311975032367174,1.0178577065473748,25.74773406982422,-2.0588331414565304,24.89426040649414,1.23530110817308,24.909366607666016,0.051311975032367174
7648,2014-03-24,26.027189254760746,26.25377655029297,25.853473663330078,25.98942565917969,71237555.0,0.004664718309781435,-1.5853715623170852,-1.2499368686868686,87.62211232524267,65.56173622140709,-1.1904471700042905,-1.4987775824586258,-1.1060079907000038,-0.13880887710259415,24.030408841306066,0.4003028869628906,0.14037131248398538,1.3674462318420453,0.2014892693213568,2.5334031943627338,0.784467750581701,1.9504247131023895,-1.4465995448841795,82.8281398267473,7.754438466299618,0.5829784812603436,3,-0.7401800155639684,-0.8912372589111364,-1.1820225715637243,-0.6231107711792028,0.9365558624267543,0,0.0531051332272634,-2.5263500671211427,25.90634346008301,1.0178577065473748,25.74773406982422,-2.0588331414565304,24.89426040649414,0.0531051332272634
7649,2014-03-25,26.22356414794922,26.351964950561523,25.95921516418457,25.966766357421875,44232854.0,0.007544990404699803,-1.8889263016120208,6.800141421283903,89.12378063387987,71.41032317899726,-1.220325341236336,-1.6268753316253743,-1.30245146980484,-0.3572793033969859,23.915672778680477,0.3927497863769531,0.22934778102797182,1.467522048950194,0.12303463734721021,2.8120094605531776,0.795278343148702,2.1397657547516857,-1.4385665289414327,91.78731113401936,14.931534645389661,0.6722437058014924,3,-0.864802360534668,-1.053624153137207,-1.43693208694458,-0.9063434600830078,0.6495475769043004,1,0.00576039916501192,-1.5853715623170852,26.027189254760746,-2.5263500671211427,25.90634346008301,1.0178577065473748,25.74773406982422,0.00576039916501192
7650,2014-03-26,26.140483856201172,26.457704544067386,26.140483856201172,26.36706924438477,51099118.0,-0.003168154080022134,-1.8000101013502452,-0.8823494459134397,85.35822261102999,76.29687083991385,-0.9758213005051601,-1.463576229629183,-1.2126148824380465,-0.296881369334109,23.661574606393778,0.3172206878662145,0.3127406411785181,1.285876750946045,-0.1624831509485496,2.7342366528406394,0.5616967999987459,2.010056701893344,-1.136110810775861,79.2079220298637,4.465216663894736,0.7241799509472976,3,-0.7288522720336914,-0.9176740646362305,-1.3538517951965332,-0.8232631683349609,0.7703914642333984,2,-0.003178296146074344,-1.8889263016120208,26.22356414794922,-1.5853715623170852,26.027189254760746,-2.5263500671211427,25.90634346008301,-0.003178296146074344
7651,2014-03-27,26.40483474731445,26.457704544067386,26.132930755615234,26.17824745178223,44198695.0,0.010112700765887661,-1.0476204792111579,-1.0000084177917978,86.01187053793231,80.25228051420392,-1.0405628627106438,-1.650134950639945,-1.4713812070174903,-0.58188412794469,23.287998933548504,0.324773788452152,0.44399257053306584,1.4471308708190875,-0.13521099311522633,3.0294727347534014,0.6559599388519324,2.2383018027862427,-1.1679286621064051,92.22226275221638,19.089880438823585,0.7911709319671566,3,-0.8912391662597621,-1.1820249557495082,-1.618202686309811,-1.0876140594482386,0.6042289733886754,3,-0.013443984565440159,-1.8000101013502452,26.140483856201172,-1.8889263016120208,26.22356414794922,-1.5853715623170852,26.027189254760746,-0.013443984565440159
7652,2014-03-28,26.4879150390625,26.56344413757324,26.261329650878906,26.49546813964844,32762777.0,0.0031464045332265655,3.210505329753741,-0.03333417510544868,87.20928439970967,82.79934067888763,-0.9143091378130777,-1.6300019631146796,-1.555344589934844,-0.6858252166508052,22.93025794918733,0.3021144866943324,0.5910340865354371,1.4116311073303223,-0.2582546123944134,3.081516827055058,0.5766882474679527,2.246573967192692,-1.0556812004369611,89.36165639968988,17.144381108385645,0.8349428598623684,3,-0.8119325637817383,-1.212235450744629,-1.661630630493164,-1.170694351196289,0.31722068786621094,4,0.0002851527035934165,-1.0476204792111579,26.40483474731445,-1.8000101013502452,26.140483856201172,-1.8889263016120208,26.22356414794922,0.0002851527035934165
7653,2014-03-31,26.4879150390625,26.81268882751465,26.427492141723636,26.661630630493164,40364126.0,0.0,-1.6153915886943115,22.999242424231607,94.93671493028985,85.56097559087432,-0.7333023284184179,-1.5168219256070472,-1.5603852019857634,-0.7094303362627628,22.64852874326201,0.3851966857910121,0.7381695241810817,1.290407562255858,-0.4213731038717903,3.002188228383506,0.4345172291920356,2.1462978953196803,-0.8520633466263767,61.946829479781705,-14.00402524623788,0.8558903330638234,3,-0.6873102188110352,-1.0876131057739258,-1.6106491088867188,-1.170694351196289,0.521148681640625,0,0.009980056592730602,3.210505329753741,26.4879150390625,-1.0476204792111579,26.40483474731445,-1.8000101013502452,26.140483856201172,0.009980056592730602
7654,2014-04-01,26.50302124023437,26.54078483581543,26.17069435119629,26.44259834289551,38096379.0,0.0005703054071863889,4.4445052401195335,-0.34782656433563114,94.71947579808372,88.71116824065075,-0.5571675255087705,-1.4303769743846253,-1.5741296880198412,-0.7371984578701749,22.640247370734315,0.3700904846191406,0.870805385091991,1.1944865226745556,-0.5550373451649868,2.944010390514098,0.3197245887547844,2.0692484565943268,-0.6318021207825417,54.44444132675199,-22.898786508386074,0.8747619339197713,4,-0.6306648254394496,-1.1027193069457972,-1.5804376602172816,-1.1858005523681605,0.9894256591796946,1,0.017383824763861355,-1.6153915886943115,26.4879150390625,3.210505329753741,26.4879150390625,-1.0476204792111579,26.40483474731445,0.017383824763861355
7655,2014-04-02,26.71450233459473,26.79758262634277,26.46525764465332,26.555891036987305,37186923.0,0.00797950891875332,1.0465132668522727,2.6250197291584847,96.03661728927351,89.90478200897014,-0.5400902528910763,-1.527437688756958,-1.7785981729320142,-0.9637376183023605,22.77694522940473,0.3323249816894496,0.9668764103496308,1.2836111068725629,-0.5012529438139168,3.0684751575590425,0.391179081529323,2.1760431322158027,-0.6549892735303366,85.55567091015767,3.39132461044413,0.89243202534324,4,-0.4191846847534215,-1.314200401306156,-1.8693356513977086,-1.3972816467285192,0.8081569671630788,2,0.005937201759262933,4.4445052401195335,26.50302124023437,-1.6153915886943115,26.4879150390625,3.210505329753741,26.4879150390625,0.005937201759262933
7656,2014-04-03,26.91087532043457,26.94108772277832,26.69939613342285,26.77492332458496,33626820.0,0.007350800826468662,1.4615085763126712,0.8571394213424854,96.17649986110678,90.79939759850537,-0.6192403237663555,-1.6106841716661933,-1.9599318637254441,-1.1656172123300266,23.33888125965034,0.24169158935546875,1.063418824652615,1.3557394027709968,-0.4798180496249387,3.1912968551669323,0.43796067657303084,2.2735181289689628,-0.7401809692382812,96.07831486378086,11.537562900833223,0.9177787261979674,4,-0.5135946273803711,-1.4463739395141602,-2.0959200859069824,-1.5936546325683594,0.7099704742431605,3,0.0,1.0465132668522727,26.71450233459473,4.4445052401195335,26.50302124023437,-1.6153915886943115,26.4879150390625,0.0
7657,2014-04-04,26.850452423095703,27.09969711303711,26.81268882751465,27.06193351745605,38859665.0,-0.002245296617794712,1.0,-1.555557114397123,93.18184613341138,91.41714579941302,-0.45909013427945666,-1.4453120419752388,-1.8960622335510422,-1.1118317619805538,24.568940432352054,0.28700828552246094,1.185667256083736,1.1816458702087402,-0.68025979891544,3.0435515393329204,0.25069303564664835,2.112598704770832,-0.5256793975830085,73.1707266997218,-9.025629653206579,0.9309528345620909,4,-0.3209962844848633,-1.3066463470458984,-2.0732617378234863,-1.5332317352294922,0.4909381866455078,4,0.005907211361213083,1.4615085763126712,26.91087532043457,1.0465132668522727,26.71450233459473,4.4445052401195335,26.50302124023437,0.005907211361213083
7658,2014-04-07,26.80513572692871,27.031721115112305,26.80513572692871,26.84289932250977,43259449.0,-0.001687744230634003,-11.000202030405577,0.17856724117718006,91.1475863188164,91.6420130977393,-0.32611081448015966,-1.288806458782254,-1.838501712400344,-1.071795052037853,25.730164821664935,0.22658538818359375,1.186248751233208,1.0237914085388198,-0.8265453363045019,2.8741281533821414,0.09862303611716072,1.9489597809604788,-0.3253778839111341,68.29273300278197,-11.997083306165905,0.9251683724216602,4,-0.18882179260253906,-1.2613296508789062,-2.031721591949463,-1.4879150390625,0.6797580718994141,0,0.0,1.0,26.850452423095703,1.4615085763126712,26.91087532043457,1.0465132668522727,26.71450233459473,0.0
7659,2014-04-08,26.638973236083984,26.638973236083984,26.36706924438477,26.472810745239254,38782211.0,-0.006198905035865843,2.272748143301494,-4.400070710641632,85.53853350303584,91.6620476412955,-0.10596954307882811,-0.9927045454949308,-1.6639651829429987,-0.91362073747392,26.327150652128307,0.43806648254394176,1.1619134217907323,0.7428252220153801,-1.0143015842237801,2.4999520282545404,-0.13573818110419822,1.6213886251349585,0.460723876953125,37.11352015578922,-43.26933780346624,0.8785634031195796,4,-0.0226593017578125,-1.0007562637329102,-1.8712239265441895,-1.3217525482177734,0.9441089630126953,1,0.013892820918406601,-11.000202030405577,26.80513572692871,1.0,26.850452423095703,1.4615085763126712,26.91087532043457,0.013892820918406601
7660,2014-04-09,26.374622344970703,26.638973236083984,26.23867034912109,26.62386703491211,40372732.0,-0.009923463970270552,1.864861175571294,-1.5000057394078905,66.80165792852995,89.52757957358412,0.21801303393291604,-0.6084565211094315,-1.3987656851083834,-0.6576703233716543,26.817674643907846,0.4003028869628942,1.1305282809748292,0.38255290985107493,-1.2485300972382838,2.0136359169404336,-0.43298859369360443,1.1980944133957543,0.7104222106933591,15.789520320052802,-59.868637405400804,0.8155415035446799,4,0.2605733871459961,-0.7364053726196289,-1.697507381439209,-1.0574016571044922,1.3746223449707067,2,0.04238258049054178,2.272748143301494,26.638973236083984,-11.000202030405577,26.80513572692871,1.0,26.850452423095703,0.04238258049054178
7661,2014-04-10,26.52568054199219,26.75981903076172,26.41238784790039,26.54833793640137,46902170.0,0.005727407014428421,-1.78789362923275,0.09090422112706235,66.66673510387227,87.24507409626885,0.09599435171046977,-0.6268804152405067,-1.537706361315898,-0.8174212675279051,27.915142636272485,0.3851966857910156,1.075704618669537,0.42900381088257333,-1.0416857702222693,1.899693391987416,-0.30634097966984797,1.1643486014349946,0.5255090454101534,33.33348101350013,-40.29551562038016,0.7353447905524212,4,0.10951519012450817,-0.8534755706787145,-1.8768887519836461,-1.2084598541259801,0.95166015625,3,0.03758541682605743,1.864861175571294,26.374622344970703,2.272748143301494,26.638973236083984,-11.000202030405577,26.80513572692871,0.03758541682605743
7662,2014-04-11,26.58610343933105,26.67673683166504,26.44259834289551,26.533233642578125,45746318.0,0.002277901871102106,1.0000162926153418,-2.3334455762267985,65.54628892779444,83.97947120710269,0.056953461239530156,-0.5545285795870711,-1.5860337665082156,-0.8895299548922289,28.987292053456915,0.2341384887695277,1.044312678934027,0.3870852470397921,-0.9007908235781379,1.674961317657722,-0.25685278826917113,1.0310232823487553,0.4325853785400433,43.80969101968055,-27.471939457047263,0.6439380353089644,4,0.049092292785648084,-0.898793220520016,-2.027945995330807,-1.2688827514648402,0.2265853881835973,4,0.03892042162959086,-1.78789362923275,26.52568054199219,1.864861175571294,26.374622344970703,2.272748143301494,26.638973236083984,0.03892042162959086
7663,2014-04-14,26.70694923400879,26.71450233459473,26.480363845825195,26.646526336669922,20464538.0,0.00454544965393322,5.199954544306185,1.142862296619724,64.0351508720708,80.57010177087903,-0.03302817356979659,-0.5570031592338758,-1.6923999587188767,-1.0235276278995578,30.941980239206735,0.2341384887695348,0.9896167575918504,0.4146531105041511,-0.7203677345856043,1.5496739555939065,-0.1528573120407266,0.9821635330490288,0.28053884511230365,89.85514141828197,20.292940587387776,0.5675104225448778,4,-0.0377655029296875,-1.019639015197754,-2.201662063598633,-1.3897285461425781,-0.06797599792480469,0,0.023755666368831196,1.0000162926153418,26.58610343933105,-1.78789362923275,26.52568054199219,1.864861175571294,26.374622344970703,0.023755666368831196
7664,2014-04-15,26.948640823364254,26.948640823364254,26.684289932250977,26.69939613342285,35065213.0,0.009049764060946819,1.1212158315222702,4.125003945831565,71.48596006730156,77.84225096843771,-0.22893622092755805,-0.6725669259385789,-1.8831469877769216,-1.278546348104225,33.485585271406876,0.2643508911132777,0.9273612414935997,0.5543809890747049,-0.411310022547724,1.5200720006971338,0.07153548326349224,1.0372264948859176,0.008894546556838634,100.0,30.350162091466103,0.4828455058112137,4,-0.2794570922851527,-1.261330604553219,-2.443353652954098,-1.6314201354980433,-0.226587295532223,1,0.019899073165832615,5.199954544306185,26.70694923400879,1.0000162926153418,26.58610343933105,-1.78789362923275,26.52568054199219,0.019899073165832615
7665,2014-04-16,27.26586151123047,27.27341461181641,26.9637451171875,27.009063720703125,32063176.0,0.011771305645633445,1.2777855719857125,1.0303039578805742,72.26563733072388,75.18548846506184,-0.5137478268100999,-0.8463985817057669,-2.1568610608671577,-1.60352571810742,35.68307116769749,0.32477378845215554,0.8593291879434197,0.7530216217041001,0.004954290507125592,1.5010889529010747,0.37898795610561464,1.1270552873025856,-1.0271911621093786,99.12277981330232,30.992757168174904,0.37403366559848644,4,-0.5098190307617188,-1.484139442443844,-2.796450614929199,-1.9486408233642578,-0.5891246795654297,2,0.011634354107445066,1.1212158315222702,26.948640823364254,5.199954544306185,26.70694923400879,1.0000162926153418,26.58610343933105,0.011634354107445066
7666,2014-04-17,27.22054481506348,27.36404800415039,27.12990951538086,27.21299171447754,33512823.0,-0.0016620305999985874,-1.6956235314785129,0.02941263852165738,69.32275846665118,72.5344787243107,-0.46922954287932583,-0.7221080123740613,-2.058658206051671,-1.5651040017795417,36.625361049925466,0.23413848876953125,0.7952693459688511,0.6340643882751493,-0.08633363748888456,1.3544624140391832,0.2738653753931324,0.9942634011571663,-0.9611795806884835,84.42636693886455,18.197876201747576,0.3601990128820171,4,-0.4191856384277379,-1.3557415008544957,-2.7511339187622106,-1.9033241271972692,-0.6268882751464915,3,0.01942282487253366,1.2777855719857125,27.26586151123047,1.1212158315222702,26.948640823364254,5.199954544306185,26.70694923400879,0.01942282487253366
7667,2014-04-21,27.23564910888672,27.3187313079834,27.08459281921387,27.250755310058594,24833606.0,0.0005548858013628699,2.09997727215329,-1.9999999999990592,69.56524343014118,70.13644062556901,-0.47376946780908114,-0.6666999122769113,-2.017662521389923,-1.5885326312168253,36.695257673813366,0.2341384887695277,0.7002235042396023,0.5827033996582038,-0.11851422669776923,1.283921026014177,0.23209458648021553,0.9333122128361921,-0.9320965637207053,85.47004672947627,17.92747880244991,0.35060881317798737,4,-0.43428993225097656,-1.3708457946777344,-2.753020763397217,-1.9184284210205078,-0.5438060760498047,0,0.00887408955774105,-1.6956235314785129,27.22054481506348,1.2777855719857125,27.26586151123047,1.1212158315222702,26.948640823364254,0.00887408955774105
7668,2014-04-22,27.409366607666016,27.5,27.16012191772461,27.26586151123047,42369324.0,0.0063783131470369625,1.0930265337044998,-9.499747474747474,71.89785125612221,68.62080926480081,-0.6177234741875743,-0.7710932065353155,-2.139409411008671,-1.7690458401817466,36.87377188666082,0.3398780822753906,0.5859688826277996,0.6873120307922349,-0.0265632319701119,1.4011872935545817,0.3303743994110597,1.04424966217341,-1.0633942441406283,88.88901879265877,18.87626780349362,0.356937631381174,4,-0.5400314331054688,-1.3746232986450195,-2.879532814025879,-2.0921459197998047,-0.6797599792480469,1,-0.021769119611267707,2.09997727215329,27.23564910888672,-1.6956235314785129,27.22054481506348,1.2777855719857125,27.26586151123047,-0.021769119611267707
7669,2014-04-23,26.374622344970703,26.69939613342285,26.027189254760746,26.44259834289551,78961639.0,-0.03775148391812555,1.3116909524418479,-0.47368351099181083,44.125309155214126,66.10121495665462,0.41971689759368047,0.2904391779082651,-1.0670557226729827,-0.746097883604115,35.77882147292118,1.3821773529052699,0.46878749054619817,-0.35498514175414897,-1.0495899897096237,0.33961970620132576,-0.7022875657318863,-0.007682717776411607,1.1253776550292969,23.589798711953165,-42.62040969075365,0.34730242397773775,4,0.38897228240966797,-0.2303619384765625,-1.7975831031799316,-1.0611772537231445,0.41540718078613637,2,0.010022926116463937,1.0930265337044998,27.409366607666016,2.09997727215329,27.23564910888672,-1.6956235314785129,27.22054481506348,0.010022926116463937
7670,2014-04-24,26.05740165710449,26.51057434082031,26.019636154174805,26.43504524230957,48484748.0,-0.012027496876242605,-1.166662457806158,5.555543084822569,35.83961184613585,62.67597903912835,0.7679677283033293,0.6336014940757444,-0.7275542567543063,-0.44420564144471797,34.45144552700399,0.49093818664550426,0.34798095732746503,-0.6680517196655309,-1.3783088107113777,0.04220537138031588,-1.0231802651884543,-0.3129231741426075,1.4425983428955114,2.551096004957648,-57.40737555457876,0.35512854552292256,4,0.7024164199829137,0.08685874938965199,-1.4350452423095668,-0.74395656585693,0.7099704742431676,3,0.025507219770944722,1.3116909524418479,26.374622344970703,1.0930265337044998,27.409366607666016,2.09997727215329,27.23564910888672,0.025507219770944722
7671,2014-04-25,26.049848556518555,26.09516525268555,25.921449661254886,26.00453186035156,29107743.0,-0.00028986391986918214,1.5555789385073793,-0.11999858581574006,36.47960120416959,59.446347069836705,0.7832980335344715,0.6463342191547454,-0.6971052681666237,-0.44976858664266217,33.042593374721996,0.17371559143066406,0.24285986927215575,-0.6578555107116699,-1.4178491673153353,0.10213814589199544,-1.0378523390135008,-0.277858682409839,1.3909368896484366,8.133975338774466,-48.0814564076442,0.37999682830183223,4,0.6608762741088867,0.16616344451904297,-1.363293170928955,-0.7854976654052734,0.5362548828124964,4,0.024064948929985785,-1.166662457806158,26.05740165710449,1.3116909524418479,26.374622344970703,1.0930265337044998,27.409366607666016,0.024064948929985785
7672,2014-04-28,26.49546813964844,26.54833793640137,26.102718353271484,26.185800552368164,39225354.0,0.017106417419781028,1.1454592204524283,6.833410497074335,45.393261742635595,57.37502605545502,0.36148365681747663,0.21218852474899208,-1.127570625111634,-0.9011016076863889,31.669766168630076,0.49848937988281605,0.23574585501762257,-0.21261358261108043,-0.972154748877962,0.5469275836558012,-0.5923841657445195,0.1671570005223586,0.8541571594238242,36.36364734810276,-17.567137881205284,0.3797705831334405,4,0.21525669097900035,0.14350509643554332,-1.537009716033939,-1.2348937988281286,-0.022657394409186793,0,0.0037058564034810892,1.5555789385073793,26.049848556518555,-1.166662457806158,26.05740165710449,1.3116909524418479,26.374622344970703,0.0037058564034810892
7673,2014-04-29,26.75226593017578,26.79758262634277,26.472810745239254,26.67673683166504,27449036.0,0.009692140149169859,2.9090877785049365,0.24390379107511037,51.64113156792469,55.17004511107981,0.12492751003866331,-0.025074925741563447,-1.3576391024667558,-1.1614539645712263,29.995859118408287,0.3247718811035156,0.22550264818592325,0.030966663360594282,-0.7216110859523326,0.7835444126735212,-0.34532221129586915,0.4072555380170577,0.5116688306274426,94.82764626229502,37.16805832848739,0.3762888746564631,4,-0.041541099548339844,-0.07552909851074219,-1.5445618629455566,-1.4916915893554688,-0.2416915893554723,1,-0.002258608579047916,1.1454592204524283,26.49546813964844,1.5555789385073793,26.049848556518555,-1.166662457806158,26.05740165710449,-0.002258608579047916
7674,2014-04-30,26.9637451171875,26.99395751953125,26.63142013549805,26.75981903076172,29860569.0,0.007905094378311217,1.7428497214926568,2.699967170888154,58.66664870877122,53.65904637530729,-0.0940770194714311,-0.21109081404843977,-1.5313453999819941,-1.3736057036291562,29.309603349405407,0.3625373840331996,0.22113838718045642,0.2194096565246575,-0.533241013203309,0.972060326252624,-0.15691567833932396,0.595734991388639,0.21964053764282454,97.18301342870302,32.81325554132229,0.3763253348639827,4,-0.2530202865600586,-0.2530202865600586,-1.7522644996643066,-1.8353452682495117,-0.5135936737060547,2,-0.008683455794139094,2.9090877785049365,26.75226593017578,1.1454592204524283,26.49546813964844,1.5555789385073793,26.049848556518555,-0.008683455794139094
7675,2014-05-01,26.87311172485352,27.19033241271973,26.744712829589844,27.00151062011719,36856718.0,-0.003361305780783752,-1.3137249076522135,-0.6296344794043922,55.203609051424216,52.090251995837626,-0.07265438139820546,-0.11380013735206518,-1.4039439182271494,-1.2799577899842376,28.280542113370327,0.44561958312988637,0.21145861400480825,0.12084579467773793,-0.6338210693543722,0.8755126587098481,-0.25648763733831714,0.498179226693793,-0.9516620635986328,75.0,6.427411548382139,0.3773334320160542,5,-0.16238689422607777,-0.16238689422607777,-1.608760833740238,-1.7107238769531286,-0.4305133819580078,3,-0.0030916478875738784,1.7428497214926568,26.9637451171875,2.9090877785049365,26.75226593017578,1.1454592204524283,26.49546813964844,-0.0030916478875738784
7676,2014-05-02,26.91087532043457,27.03927421569824,26.827795028686523,26.9637451171875,21109062.0,0.001405255780115855,1.074057446430446,0.4117620844350694,54.89747386368743,50.46049982178722,-0.1776453728128864,-0.15975442539267704,-1.4117776604017536,-1.3178333864032865,26.97941697759306,0.2114791870117152,0.16362869820339299,0.15860939025878906,-0.5960574737733211,0.9132762542908992,-0.218724041757266,0.5359428222748441,-0.9640480041503885,74.30549100965739,2.493136015923966,0.3773334320160542,5,-0.2001504898071289,-0.2001504898071289,-1.5936546325683594,-1.69561767578125,-0.5211467742919957,4,-0.005332535169450425,-1.3137249076522135,26.87311172485352,1.7428497214926568,26.9637451171875,2.9090877785049365,26.75226593017578,-0.005332535169450425
7677,2014-05-05,27.009063720703125,27.009063720703125,26.767372131347656,26.87311172485352,21102839.0,0.0036486513017284228,2.5555430848228067,-2.5714491864785214,54.5871519779532,48.537088790879544,-0.34794512652936405,-0.258715265027881,-1.4690256102695685,-1.4174935570379574,25.321055992395596,0.24169158935546875,0.08708421444792336,0.24886722564697195,-0.5134390396551503,1.0111734909490941,-0.13228590700408915,0.630020358298033,-1.0373663024902307,74.73683371080394,4.991683563011563,0.38115313265106116,5,-0.45317268371581676,-0.2983388900756836,-1.6408610343933105,-1.7938060760498047,-0.7175235748291016,0,-0.015659938668953766,1.074057446430446,26.91087532043457,-1.3137249076522135,26.87311172485352,1.7428497214926568,26.9637451171875,-0.015659938668953766
7678,2014-05-06,26.80513572692871,27.009063720703125,26.79758262634277,27.009063720703125,28449715.0,-0.007550354054594588,1.074076152529567,-1.5000000000000393,47.795815101353064,48.94492278489498,-0.26679744981594666,-0.05774804347021956,-1.2176475931512023,-1.2127407551024447,23.601969477328964,0.21148109436035512,0.011098571965632686,0.04493923187255788,-0.7173670334295643,0.8072454971746801,-0.3362139007785032,0.426092364523619,-0.80906560882568,31.081011906589453,-33.39801841244406,0.38115313265106116,5,-0.2492446899414027,-0.09441089630126953,-1.3293046951293945,-1.5370082855224645,-0.4984893798828125,1,-0.012397810071731907,2.5555430848228067,27.009063720703125,1.074057446430446,26.91087532043457,-1.3137249076522135,26.87311172485352,-0.012397810071731907
7679,2014-05-07,27.009063720703125,27.16012191772461,26.827795028686523,26.85800552368164,26833508.0,0.007607795604987144,-2.1428803347884124,-0.7407428191961989,45.91345891180165,50.06423912552451,-0.4148965075128288,-0.2450942865224519,-1.3634728824297966,-1.4092228518778853,23.421484195915088,0.35498619079589844,-0.06812015790588788,0.23036270141601634,-0.5375007690703093,0.998226171902342,-0.15356903382714648,0.6142944366591792,-0.9891083567077601,59.3220991897544,-0.7427265219724575,0.3839317352431634,5,-0.45317268371581676,-0.2983388900756836,-1.4086103439331055,-1.6163139343261719,-0.5513591766357386,2,-0.01845637394311861,1.074076152529567,26.80513572692871,2.5555430848228067,27.009063720703125,1.074057446430446,26.91087532043457,-0.01845637394311861
7680,2014-05-08,27.492446899414066,27.83987808227539,27.03927421569824,27.10725021362305,48291708.0,0.017897072764518462,-2.072458570006371,2.5499886360766686,53.797450483035824,51.9884446009541,-0.7524382717866693,-0.6750491254736062,-1.7777991365202546,-1.881550113342822,23.992722878639224,0.8308143615722656,-0.16515499317194937,0.6578546524047901,-0.14795908979944628,1.4636683946090265,0.2549477813026719,1.0607615235069083,-1.4490839944442122,67.60566386034584,10.183608502927513,0.4029068711021186,5,-0.5211486816406286,-0.6117830276489293,-1.856117725372318,-2.099697113037113,-1.072505950927738,3,-0.03791206580287454,-2.1428803347884124,27.009063720703125,1.074076152529567,26.80513572692871,2.5555430848228067,27.009063720703125,-0.03791206580287454
7681,2014-05-09,27.52265930175781,27.575529098510746,27.326284408569336,27.47734069824219,19880522.0,0.0010989346439143066,2.2999823227858207,0.11765055408655573,53.99160912173773,52.94381653196544,-0.616604485554916,-0.6606105794664678,-1.74277996882914,-1.8999362670178463,24.35900956709452,0.2492446899414098,-0.10724558171153475,0.6382181167602496,-0.20939854023898619,1.4858347737594855,0.21440978826063173,1.0620264452598676,-1.4074357896957324,70.42265544138169,15.864881622448287,0.4238083284996185,5,-0.36631488800048473,-0.6419954299926722,-1.6748495101928675,-2.129909515380856,-1.0725078582763636,4,-0.039242609045170185,-2.072458570006371,27.492446899414066,-2.1428803347884124,27.009063720703125,1.074076152529567,26.80513572692871,-0.039242609045170185
7682,2014-05-12,27.62084579467773,27.74924468994141,27.31117820739746,27.74169158935547,31752300.0,0.003567478412729308,5.444428856028224,-2.666582491582988,53.00427463442334,53.09527687268751,-0.6016369858355901,-0.7139043077904041,-1.765944380556629,-1.9892234217818618,24.826980818884337,0.43806648254394887,0.017711922873683505,0.6846674919128368,-0.21121880707340424,1.5805537908990779,0.2367243424197163,1.1326106414059574,-1.4366360998071208,78.98558548337189,27.58200427606458,0.44794314949312003,5,-0.3851966857910121,-0.7401819229125941,-1.6899547576904261,-2.1638965606689418,-1.0347423553466797,0,-0.044572032937976847,2.2999823227858207,27.52265930175781,-2.072458570006371,27.492446899414066,-2.1428803347884124,27.009063720703125,-0.044572032937976847
7683,2014-05-13,27.34139060974121,27.598186492919922,27.10725021362305,27.55286979675293,45350045.0,-0.01011754625524064,2.2500220967965725,1.7499921083367016,67.4863642479379,54.07524526592826,-0.25683521249660046,-0.40525916417389496,-1.4114632029600571,-1.6987856465267726,25.026458451764515,0.5135955810546804,0.14524942000386432,0.37349023818969584,-0.5330861432619898,1.2800666196413815,-0.07979795253614697,0.8267784289155387,-1.0909541793744104,50.746386794390745,-4.0029672726414915,0.4532881907258435,5,-0.04909515380859375,-0.4607267379760742,-1.3047595024108887,-1.8051366806030273,-0.6344413757324219,1,-0.03839784445686334,5.444428856028224,27.62084579467773,2.2999823227858207,27.52265930175781,-2.072458570006371,27.492446899414066,-0.03839784445686334
7684,2014-05-14,27.484893798828125,27.62084579467773,27.197885513305664,27.26586151123047,32013658.0,0.005248569508962131,-1.3829803238874898,-1.0357155741549118,77.55104595148,56.5582938103789,-0.35608545853177276,-0.5339011302890206,-1.4837871519556067,-1.8367519491004387,24.785142278211204,0.42296028137206676,0.22244129274363544,0.4901807785034187,-0.44525792005855536,1.4256194770653927,0.02246142922243166,0.9579001277844057,-1.1708797023849797,55.66043354687486,-5.45653295713246,0.46771934928098713,5,-0.18126869201660156,-0.6042299270629883,-1.4048337936401367,-1.9486398696899414,-0.7552871704101562,2,-0.04286891047883412,2.2500220967965725,27.34139060974121,5.444428856028224,27.62084579467773,2.2999823227858207,27.52265930175781,-0.04286891047883412
7685,2014-05-15,27.58308219909668,27.65105628967285,26.87311172485352,27.492446899414066,26926850.0,0.003572449687716972,5.866736815522508,0.41379880873592023,78.5915905747514,59.19097344494157,-0.38327956131317364,-0.6399143696572089,-1.5077008615732908,-1.9296204704404403,23.636908359839992,0.7779445648193324,0.26310877630490737,0.5725081443786628,-0.3925761707066542,1.5375924594639798,0.08996598683600254,1.055050301921323,-1.208033543220246,81.03455782786791,12.669676499464046,0.48254215754265906,5,-0.27945709228515625,-0.702418327331543,-1.4558167457580566,-2.046828269958496,-0.8534755706787109,3,-0.040799561372664495,-1.3829803238874898,27.484893798828125,2.2500220967965725,27.34139060974121,5.444428856028224,27.62084579467773,-0.040799561372664495
7686,2014-05-16,27.74924468994141,27.78700828552246,27.575529098510746,27.60573959350586,31800891.0,0.006024072641532818,-1.0740768453739757,1.583324564910979,76.10066389250674,61.58136365766973,-0.4671375553469801,-0.8057482536253389,-1.6012396928926051,-2.0876338858211234,22.362905957233163,0.2114791870117152,0.26655351863343313,0.712235641479495,-0.3046390495087401,1.7291103324677302,0.2037982959853757,1.2206729869736144,-1.3156028570090186,95.86784793747233,22.486122813046933,0.5084373454941183,5,-0.43051433563232777,-0.8685808181762731,-1.612538337707523,-2.212990760803226,-1.0951652526855504,4,-0.04790414140306054,5.866736815522508,27.58308219909668,-1.3829803238874898,27.484893798828125,2.2500220967965725,27.34139060974121,-0.04790414140306054
7687,2014-05-19,27.47734069824219,27.756797790527344,27.016616821289066,27.18277931213379,102751933.0,-0.009798608745476223,-1.3614517949669882,2.052619686860337,65.00000000000014,63.4929397575194,-0.13613951549205439,-0.5426298501615143,-1.2632440495075308,-1.813782531996175,20.69894384705564,0.7401809692382777,0.28860910780934645,0.428247070312505,-0.6041926053605415,1.4606867459855515,-0.08797276752401828,0.9444669081490282,-0.98744941533608,66.11568523098461,-4.365184004240319,0.5162198378365238,5,-0.14350414276123402,-0.5966768264770543,-1.3236403465271032,-1.9410867691040075,-0.8459205627441406,0,-0.037383139294351664,-1.0740768453739757,27.74924468994141,5.866736815522508,27.58308219909668,-1.3829803238874898,27.484893798828125,-0.037383139294351664
7688,2014-05-20,26.81268882751465,27.45468330383301,26.75226593017578,27.45468330383301,52932196.0,-0.02418909013163939,1.1882349445913294,-2.1794929905785465,47.36843854107617,63.65460416077213,0.5919458671048545,0.07908305665549165,-0.538130684434428,-1.1541639944666855,18.447141005273217,0.7250747680664098,0.29604683414999045,-0.2065709114074714,-1.2296174339498016,0.8164756111348588,-0.7180941726786365,0.3049523498636937,-0.26879807263376776,5.839414712914031,-58.733067949942644,0.5115232612711654,5,0.4833831787109375,0.06797504425048828,-0.6514358520507812,-1.2764348983764648,-0.181268692016598,1,-0.008450677574383336,-1.3614517949669882,27.47734069824219,-1.0740768453739757,27.74924468994141,5.866736815522508,27.58308219909668,-0.008450677574383336
7689,2014-05-21,26.638973236083984,26.97129821777344,26.50302124023437,26.94108772277832,43272027.0,-0.006478857549430117,1.5833442940343858,0.47058736147835384,46.03581190354392,62.79219987416192,0.7908049138982705,0.28840528134481147,-0.29790789313659616,-0.9890755230394497,19.402383309253377,0.4682769775390696,0.29438035272809415,-0.3935040473937974,-1.3879127608339452,0.6009046660463504,-0.8907084041138731,0.10370030932627827,1.2009048461914062,10.588268499166146,-50.48965812467377,0.4972043567200742,5,0.5060415267944336,0.24169063568115234,-0.460726261138916,-1.1027193069458008,0.10573959350585938,2,0.002551749923781932,1.1882349445913294,26.81268882751465,-1.3614517949669882,27.47734069824219,-1.0740768453739757,27.74924468994141,0.002551749923781932
7690,2014-05-22,26.72205352783203,26.81268882751465,26.62386703491211,26.67673683166504,23866689.0,0.003118749773565188,-1.500018940111368,-0.1499984216673506,46.85138266655895,61.99884137914205,0.655930099985131,0.27159705950111146,-0.3157967328021982,-1.0806286141343406,20.425614657267488,0.18882179260253906,0.3397198434399087,-0.3436563491821296,-1.2404968384256136,0.5531841400613544,-0.7920765938038699,0.10476389543961062,1.0910874176025374,17.05876148840079,-40.59669897698187,0.4484202446217419,5,0.4229612350463867,0.15861034393310547,-0.5438065528869629,-1.1857995986938477,-0.015104293823242188,3,0.00028265419714368356,1.5833442940343858,26.638973236083984,1.1882349445913294,26.81268882751465,-1.3614517949669882,27.47734069824219,0.00028265419714368356
7691,2014-05-23,26.67673683166504,26.850452423095703,26.62386703491211,26.70694923400879,23002911.0,-0.0016958538055390493,-2.3333146272342096,-0.6666947262090155,44.358957257773646,61.03825055951431,0.6354590194224805,0.3860812775537852,-0.20374057321961914,-1.0443754521848092,21.58353181300991,0.22658538818359375,0.3788343615519736,-0.420317459106446,-1.2043972029025625,0.3637622846896704,-0.8123573310045025,-0.028277587208389576,1.1102017196655254,13.855386862202455,-39.919314320817705,0.3920398718980578,5,0.4682779312133789,0.20392704010009766,-0.4078545570373535,-1.053624153137207,0.12084579467773082,4,0.0019818689627051356,-1.500018940111368,26.72205352783203,1.5833442940343858,26.638973236083984,1.1882349445913294,26.81268882751465,0.0019818689627051356
7692,2014-05-27,26.59365653991699,26.737159729003906,26.51057434082031,26.65407943725586,29727375.0,-0.0031143348705766627,1.0000168357254406,1.9999368686869863,46.25669821308954,58.679398777864506,0.6230275017753861,0.5026667501755533,-0.056919019817321725,-0.9704514113657368,22.068037411605708,0.2265853881835973,0.3460737777056977,-0.5083071708679228,-1.2776173625323395,0.26100302079649396,-0.8929622667001311,-0.1236520750357144,1.1676036651916526,9.523895419334725,-45.17486820610192,0.38465509583220814,5,0.5513582229614293,0.2870073318481481,-0.26057529449462535,-0.9252271652221644,0.3474311828613317,1,0.002272079330203347,-2.3333146272342096,26.67673683166504,-1.500018940111368,26.72205352783203,1.5833442940343858,26.638973236083984,0.002272079330203347
7693,2014-05-28,26.691843032836914,26.81268882751465,26.59365653991699,26.65407943725586,27146899.0,0.003692102015852905,-1.7619081977463524,-0.6249881625050928,44.166649714181105,54.97002141816463,0.472725219485266,0.42132286820417875,-0.09864871319615531,-1.0747836218930686,22.066113103706563,0.2190322875976598,0.30803747929229175,-0.4070995330810554,-1.1826413401099032,0.3684422739477924,-0.7948704365954775,-0.019328629566633282,1.0442523929742435,40.32267261885381,-13.221567007510814,0.38777090351442367,5,0.4531717300415039,0.18882083892822266,-0.3587617874145508,-1.0234136581420898,0.3776435852050746,2,-0.0022637214397120964,1.0000168357254406,26.59365653991699,-2.3333146272342096,26.67673683166504,-1.500018940111368,26.72205352783203,-0.0022637214397120964
7694,2014-05-29,26.72960662841797,26.767372131347656,26.43504524230957,26.71450233459473,18756314.0,0.0014147991030293294,6.333277215429618,0.3999696954390695,33.22253171353776,49.929014878029776,0.35375871232506384,0.38485029368067103,-0.08054408090796628,-1.1167267728587404,21.851774197083053,0.33232688903808594,0.262946859317541,-0.3576290130615227,-1.1486774634540637,0.4334194373310183,-0.7531532382577915,0.037895212134746004,0.9818273136816522,70.90907421266984,18.35271152447364,0.3955242251962704,5,0.3814201354980469,0.15105724334716797,-0.27756738662719727,-0.9932012557983398,0.4758319854736328,3,-0.003673323527908945,-1.7619081977463524,26.691843032836914,1.0000168357254406,26.59365653991699,-2.3333146272342096,26.67673683166504,-0.003673323527908945
7695,2014-05-30,26.79002952575684,26.835346221923828,26.65407943725586,26.65407943725586,21402063.0,0.002260523253440949,-1.6666666666666667,9.000757671425513,34.0982762289499,45.26208291541234,0.18887300991554312,0.33506279005257866,-0.08275775667693708,-1.1829498638297267,21.247231959803425,0.18126678466796875,0.18795183742705035,-0.2930520057678194,-1.0896878444619418,0.5035838329263029,-0.6913699251148806,0.10526591357924175,0.8703488683511793,85.45453710633578,33.70579378430402,0.39831791934706073,5,0.30589199066161754,0.09063434600829723,-0.33610200881958363,-1.0460720062255895,0.06797599792480113,4,-0.001691550810850262,6.333277215429618,26.72960662841797,-1.7619081977463524,26.691843032836914,1.0000168357254406,26.59365653991699,-0.001691550810850262
7696,2014-06-02,26.767372131347656,26.850452423095703,26.661630630493164,26.81268882751465,21478722.0,-0.0008457398073189459,2.125053269567688,-0.3333333333333246,30.847401040953528,41.4673496977405,0.06437443858490255,0.3651389153929756,-0.028468490167124827,-1.1661626979267936,20.596153041021527,0.18882179260253906,0.06628402238004227,-0.30853424072265767,-1.1142341875547253,0.4971657061094099,-0.7113842141386932,0.0943157326933779,0.8439929366884229,80.00027549094783,30.387447018181803,0.4028499734160339,6,0.1774921417236328,0.11329174041748047,-0.31533288955688477,-1.0234146118164062,0.15860939025878906,0,-0.0022573339303676443,-1.6666666666666667,26.79002952575684,6.333277215429618,26.72960662841797,-1.7619081977463524,26.691843032836914,-0.0022573339303676443
7697,2014-06-03,26.58610343933105,26.88821792602539,26.54833793640137,26.75981903076172,29475285.0,-0.006772001791102933,-1.7272588137163114,3.833368407761348,32.26943749429125,39.789682914764406,0.1183745112988106,0.5408241201738129,0.17786465958240072,-0.9833154372696953,20.168065848967903,0.3398799896240199,-0.08342664633340746,-0.46865491867065856,-1.3034215893091314,0.3661117519678143,-0.886038253989895,-0.05127158335142212,0.978208835675968,33.33347362927281,-15.469407173244512,0.4173833353192363,6,0.11706829071045277,0.38519477844238637,-0.1227350234985316,-0.8421459197998011,0.37764167785644887,1,0.007954501023224703,2.125053269567688,26.767372131347656,-1.6666666666666667,26.79002952575684,6.333277215429618,26.72960662841797,0.007954501023224703
7698,2014-06-04,26.472810745239254,26.58610343933105,26.39728164672852,26.58610343933105,35623544.0,-0.00426135008277273,2.3333445570556677,0.6521734356643146,25.899242671298467,37.552286333403785,0.19934908166437992,0.6618781527122586,0.3115262980315734,-0.8606451105543549,19.837478949303783,0.18882179260253196,-0.2433107280701563,-0.5653313636779806,-1.433577956691181,0.30291522933521975,-0.9994546601845791,-0.13120806717138223,1.046330848459867,15.38470504133639,-31.20610390592895,0.4341232965066,6,0.16993904113769887,0.6457691192626989,0.20203828811645863,-0.7288532257080043,0.5362529754638707,2,0.017688978402993216,-1.7272588137163114,26.58610343933105,2.125053269567688,26.767372131347656,-1.6666666666666667,26.79002952575684,0.017688978402993216
7699,2014-06-05,26.51057434082031,26.533233642578125,26.28398895263672,26.4879150390625,29479257.0,0.001426504950474472,6.3331088664422,-0.2000067342334445,23.703588695082274,34.980309225461944,0.15808058514906165,0.6164604044850499,0.2886597082834932,-0.8896810578553449,19.30038820538226,0.24924468994140625,-0.3611318503800014,-0.502643299102786,-1.4024509170214614,0.3971643188158893,-0.9525471080621237,-0.052739490143448364,0.9412556560605765,37.49992108336694,-4.538429229844674,0.4499038089593373,6,0.07552909851074574,0.5513591766357457,0.1831564903259313,-0.766616821289059,0.5740184783935618,3,0.021082616696126433,2.3333445570556677,26.472810745239254,-1.7272588137163114,26.58610343933105,2.125053269567688,26.767372131347656,0.021082616696126433
7700,2014-06-06,26.450151443481445,26.51057434082031,26.351964950561523,26.4879150390625,22681047.0,-0.0022791998604807517,2.818131729378785,-1.666582491582753,16.406125921724552,31.874439077012045,0.19654712472725322,0.6269367948943625,0.36626297198875335,-0.8169341076205434,17.691320405332466,0.1586093902587855,-0.3827887315985308,-0.5109514236450181,-1.4146187094784572,0.392715862188421,-0.9627850665617395,-0.059117780728296765,0.9082512698599068,27.49992108336753,-7.410067924724171,0.45183364291672024,6,0.13595199584960938,0.6117820739746094,0.2605733871459961,-0.7061939239501953,0.9214496612548828,4,0.028555117048159495,6.3331088664422,26.51057434082031,2.3333445570556677,26.472810745239254,-1.7272588137163114,26.58610343933105,0.028555117048159495
7701,2014-06-09,26.44259834289551,26.52568054199219,26.389728546142575,26.472810745239254,23382237.0,-0.00028555982380940037,1.0,0.8000404060809271,19.004398208721497,28.846405743193372,0.18706703635062993,0.5791172942593157,0.3827407700193568,-0.7991465245678633,15.977964837125397,0.13595199584961648,-0.3879739695312523,-0.46450147628783967,-1.355874622227443,0.4268716696517636,-0.9101880492576413,-0.018814903318038034,0.8298512695894686,26.249881625051884,-4.5181159120666265,0.44568657296980174,6,0.14350509643554332,0.6193351745605433,0.26812648773193004,-0.6986408233642614,1.0876121520996094,0,0.015709771611674528,2.818131729378785,26.450151443481445,6.3331088664422,26.51057434082031,2.3333445570556677,26.472810745239254,0.015709771611674528
7702,2014-06-10,26.389728546142575,26.51057434082031,26.32930564880371,26.374622344970703,23427121.0,-0.0019994176089409565,-2.4285868898588743,-0.5,29.999873732591055,27.2723195230167,0.23240772302000323,0.5639393024036004,0.4414265845972487,-0.7399843326764532,13.989018529818475,0.181268692016598,-0.40470319633427465,-0.45581541061401865,-1.3088658056006146,0.3972349843725773,-0.8823406081073166,-0.029290213120720665,0.803644213554545,34.9998421667343,1.033992911317938,0.4265251974932984,6,0.19637489318848012,0.6722049713134801,0.32099628448486683,-0.6457710266113246,0.8232631683349645,1,0.02032051881572894,1.0,26.44259834289551,2.818131729378785,26.450151443481445,6.3331088664422,26.51057434082031,0.02032051881572894
7703,2014-06-11,26.291540145874023,26.46525764465332,26.28398895263672,26.39728164672852,21620390.0,-0.0037207052015282294,-2.0000473507268337,-6.999873737375619,32.3075249475022,27.1706521045683,0.299318177357101,0.6107566061037915,0.5444099585894833,-0.6380607806451835,12.550864760289649,0.18126869201660156,-0.4132314369528096,-0.5015112876892083,-1.3552952067607613,0.35227263138234477,-0.9284032472249848,-0.07461932815343175,0.8290819092582637,3.029630536594325,-32.49322714780655,0.4268919595357758,6,0.29456329345703125,0.7703933715820312,0.3417677879333496,-0.5475826263427734,1.027191162109375,2,0.0255673485685457,-2.4285868898588743,26.389728546142575,1.0,26.44259834289551,2.818131729378785,26.450151443481445,0.0255673485685457
7704,2014-06-12,26.3066463470459,26.33685874938965,26.14803504943848,26.31419944763184,25238618.0,0.0005745650915869316,6.142712842712708,0.07142985984598801,27.272651379651094,26.412249343535102,0.24351364644071793,0.5300279210262246,0.5338861359682134,-0.6461705211081679,11.116577925676477,0.18882369995116832,-0.4239809353036641,-0.4274927139282241,-1.2419707649578378,0.3869853371013896,-0.8347317394430327,-0.02025368841341546,0.7470450598867444,42.000050506324975,3.9705232428895627,0.4072390255148074,6,0.21148014068603516,0.6873102188110352,0.3266615867614746,-0.5626888275146484,0.8534755706787109,3,0.026701137210372927,-2.0000473507268337,26.291540145874023,-2.4285868898588743,26.389728546142575,1.0,26.44259834289551,0.026701137210372927
7705,2014-06-13,26.457704544067386,26.54833793640137,26.268882751464844,26.374622344970703,26449151.0,0.005742206552240781,1.1142898372956878,-10.99974747474277,39.25927173006236,27.346901642324973,0.04510052183686142,0.306026531226518,0.3824423948296598,-0.7877150431334705,10.281775175173614,0.279455184936527,-0.43320029690252326,-0.22016563415526846,-0.9373849284025901,0.4970536600920532,-0.5787752812789293,0.13844401296839237,0.5054212271158391,77.35879623011903,34.773068552302895,0.358609647123661,6,0.06042194366454723,0.5362520217895472,0.17560338973998668,-0.7137470245361364,0.6873111724853445,4,0.023693978217284695,6.142712842712708,26.3066463470459,-2.0000473507268337,26.291540145874023,-2.4285868898588743,26.389728546142575,0.023693978217284695
7706,2014-06-16,26.419940948486328,26.50302124023437,26.359516143798828,26.41238784790039,18681243.0,-0.001427319422898532,-1.5332659932659305,0.09091117794255678,41.08526828275191,28.326438396598377,0.031735561303698034,0.2520168677882708,0.4130430241056402,-0.7377870386309127,9.168004471822501,0.14350509643554332,-0.41984479922528806,-0.19146404266357564,-0.7093033639191475,0.3263752785919962,-0.45038370329136157,0.06745561796421029,0.46167575052242427,67.92504073872806,20.28323096314943,0.2589196606277867,6,-0.0528717041015625,0.5475807189941406,0.506040096282959,-0.5060443878173828,0.6797561645507812,0,0.036020525485108035,1.1142898372956878,26.457704544067386,6.142712842712708,26.3066463470459,-2.0000473507268337,26.291540145874023,0.036020525485108035
7707,2014-06-17,26.450151443481445,26.54833793640137,26.39728164672852,26.450151443481445,22918837.0,0.0011434732217616705,-1.8571377033805447,0.0,36.66663860736073,29.52281572282752,-0.022113218163571702,0.14852098391789426,0.3778208351454495,-0.7610814724904742,9.339782671579608,0.15105628967285156,-0.41359415391609033,-0.10989408493042063,-0.4334111363304167,0.21362296646957546,-0.2716526106304187,0.05186444076957741,0.3581070905702788,75.47194983656772,25.792928792628295,0.16175852569999746,6,-0.10196495056151988,0.5173702239990234,0.5683526992797852,-0.5362548828125,0.3625373840332031,1,0.04083375680557211,-1.5332659932659305,26.419940948486328,1.1142898372956878,26.457704544067386,6.142712842712708,26.3066463470459,0.04083375680557211
7708,2014-06-18,26.58610343933105,26.59365653991699,26.41238784790039,26.450151443481445,26878656.0,0.00513993260643919,1.3999848481022907,100.0,42.857197107068366,31.650994435270412,-0.1567930781105673,-0.005561746454002758,0.23979450520316803,-0.8846739053279258,10.028402464854418,0.181268692016598,-0.3963618383639229,0.0373871803283663,-0.26398998268350127,0.33876434334023386,-0.11330140117756571,0.1880757618342983,0.15613274625934892,98.30504121831581,49.191854846078826,0.1506885815059334,6,-0.21525764465331676,0.3814182281494176,0.4720530509948766,-0.6722068786621058,0.25679588317871804,2,0.023579546983146127,-1.8571377033805447,26.450151443481445,-1.5332659932659305,26.419940948486328,1.1142898372956878,26.457704544067386,0.023579546983146127
7709,2014-06-19,26.70694923400879,26.72960662841797,26.58610343933105,26.62386703491211,25836536.0,0.00454544965393322,1.2353046035920157,0.6111142287943143,46.09934412958353,34.9502409028103,-0.27586370336170063,-0.1275957365830962,0.12359258011916197,-0.9934173307364418,10.286431687412485,0.14350318908691762,-0.3688766931318419,0.15483417510986186,-0.15230688248312774,0.46197523270285146,0.001263646313368838,0.3084047039063549,-0.558914184570309,95.08221832152083,48.47714041201129,0.15357052879649472,6,-0.2681283950805664,0.2605724334716797,0.3795304298400879,-0.7930526733398438,0.21903228759765625,3,0.02290722420648339,1.3999848481022907,26.58610343933105,-1.8571377033805447,26.450151443481445,-1.5332659932659305,26.419940948486328,0.02290722420648339
7710,2014-06-20,26.72960662841797,27.00151062011719,26.69939613342285,26.91087532043457,38374816.0,0.0008483707446571565,-1.500019729313844,-2.181799398516954,48.226893194493705,38.19718479011833,-0.2846451035776738,-0.15774597650742095,0.11446020590761918,-1.0060091058073226,10.641093637958475,0.3021144866943395,-0.3147535767118086,0.17711391448974467,-0.1309242104720667,0.48515203945155605,0.023094852008838984,0.33113297697065036,-0.5699401473998975,57.64698891826819,14.63554880350054,0.1540190624809059,6,-0.15483379364013317,0.2379150390625,0.36253786087036133,-0.8157100677490234,0.9063453674316406,4,0.016106308457563667,1.2353046035920157,26.70694923400879,1.3999848481022907,26.58610343933105,-1.8571377033805447,26.450151443481445,0.016106308457563667
7711,2014-06-23,26.72960662841797,26.865558624267575,26.63142013549805,26.865558624267575,19208062.0,0.0,2.4444288560285834,0.7500026305543961,58.119597241558104,41.32159851333689,-0.26781518340549226,-0.1618817807213233,0.1233942804859467,-0.9911379623986889,11.01943111778721,0.23413848876952414,-0.25709120016905374,0.1744704246520996,-0.13891803034154293,0.48785887964574215,0.01777619715527834,0.3311646521489209,-0.536266381835933,54.99984216673447,10.319546200327828,0.15669422749682177,6,-0.15483379364013317,0.2379150390625,0.36253786087036133,-0.7212991714477539,0.7326297760009766,0,0.015541159804915106,-1.500019729313844,26.72960662841797,1.2353046035920157,26.70694923400879,1.3999848481022907,26.58610343933105,0.015541159804915106
7712,2014-06-24,26.65407943725586,26.87311172485352,26.59365653991699,26.72960662841797,28023916.0,-0.0028256005489363245,-1.8461672947666659,0.555543084822821,60.714309872493146,44.47790794944699,-0.16857371239657937,-0.08600529412510127,0.2052142063335296,-0.9015102458964748,11.133066967167139,0.27945518493653054,-0.17957667460954596,0.0959220886230483,-0.2201831365342528,0.4120273137803494,-0.06213052395560226,0.25397470120169885,-0.4284123757324174,41.02567423187724,-7.056269860607777,0.15805261257865047,6,-0.07930660247802379,0.2983369827270508,0.44561767578125,-0.6457719802856445,0.2265853881835902,1,0.016718554352261217,2.4444288560285834,26.72960662841797,-1.500019729313844,26.72960662841797,1.2353046035920157,26.70694923400879,0.016718554352261217
7713,2014-06-25,26.63142013549805,26.65407943725586,26.51057434082031,26.601207733154297,20224630.0,-0.0008501250929018322,2.799898989899084,-0.40002020304060465,57.27273144683297,47.81125017913386,-0.10351836418178095,-0.07178529326542815,0.23013686507414732,-0.864377225773552,11.398050870789136,0.14350509643555043,-0.11496051433835319,0.07628393173218129,-0.23556791094747354,0.3881357744118361,-0.0796419896076479,0.23220985307201047,-0.3747193316308568,24.61537266115606,-23.780451998430237,0.15592592133982777,6,0.0037765502929651973,0.1699390411376953,0.47583007812499645,-0.5891246795654332,0.052869796752926135,2,0.006806572503243125,-1.8461672947666659,26.65407943725586,2.4444288560285834,26.72960662841797,-1.500019729313844,26.72960662841797,0.006806572503243125
7714,2014-06-26,26.63142013549805,26.6691837310791,26.51057434082031,26.6691837310791,20905695.0,0.0,7.400121218243534,-1.2499368686866041,61.76471316416915,50.31185478292351,-0.05878643795389138,-0.08381560806715171,0.224655253186949,-0.8332346822837629,11.312587314542313,0.15860939025879262,-0.08142333195220886,0.08119325637817809,-0.22206700903941368,0.38445352179576986,-0.07043687633061779,0.23282338908697398,-0.34492693898085847,24.61537266115606,-25.332109820684487,0.15163013270879652,6,0.049093246459957385,-0.056647300720214844,0.4569478034973109,-0.5740194320678746,0.151056289672848,3,0.007940965443665071,2.799898989899084,26.63142013549805,-1.8461672947666659,26.65407943725586,2.4444288560285834,26.72960662841797,0.007940965443665071
7715,2014-06-27,26.744712829589844,26.75981903076172,26.51057434082031,26.56344413757324,27727605.0,0.004254098861997235,1.357134482354354,-4.8000909136830545,67.24139807769731,53.21809142680633,-0.14202056372703353,-0.2115222437162032,0.09685786374271643,-0.920439767433173,11.484583354422954,0.2492446899414098,-0.039349501286690014,0.1967517852783196,-0.09956207435774544,0.49306564491438465,0.04859485546028708,0.3449087150963521,-0.42961893612865154,64.58326756947265,11.157436002619427,0.1481569298180322,6,-0.045316696166988635,-0.16993999481200817,0.2681264877319336,-0.687312126159668,-0.22658538818359375,4,0.006777739330072308,7.400121218243534,26.63142013549805,2.799898989899084,26.63142013549805,-1.8461672947666659,26.65407943725586,0.006777739330072308
7716,2014-06-30,26.70694923400879,26.850452423095703,26.684289932250977,26.737159729003906,25313159.0,-0.0014120022832802004,-3.3999595949392662,-0.1666614055578321,68.42111092651078,56.74636612893411,-0.06622800228578285,-0.18816478614884247,0.12083980836972685,-0.8520811768632655,11.81547375555866,0.16616249084472656,0.008850514171388824,0.1620093345642104,-0.12600108711554014,0.45001975624396096,0.01800412372433513,0.3060145454040857,-0.3643986714813572,54.16679819438737,-1.5241242307503882,0.1440052108398751,6,0.0,-0.13217639923095348,0.3058900833129883,-0.6495485305786133,-0.558914184570309,0,0.03478505739089899,1.357134482354354,26.744712829589844,7.400121218243534,26.63142013549805,2.799898989899084,26.63142013549805,0.03478505739089899
7717,2014-07-01,26.79758262634277,26.835346221923828,26.54833793640137,26.608760833740234,28829570.0,0.003393625814009704,1.1714347559435496,-6.250205189721456,79.64618382707874,60.83403132004638,-0.11442892961174067,-0.2763088409987091,0.016706854198758947,-0.910317157633564,11.715464361764697,0.2870082855224574,0.03915826588576721,0.24206876754760387,-0.06705912366395239,0.5511966587591601,0.08750482194182396,0.3966327131533838,-0.42867366151174835,84.44448185685177,21.17965169683361,0.1545639456057784,7,-0.041540145874019885,-0.2228097915649343,0.21525669097900746,-0.7326288223266566,-0.9592132568359304,1,0.024802751328129258,-3.3999595949392662,26.70694923400879,1.357134482354354,26.744712829589844,7.400121218243534,26.63142013549805,0.024802751328129258
7718,2014-07-02,26.94108772277832,26.94108772277832,26.75981903076172,26.79758262634277,18834959.0,0.005355150814778442,1.526303197852149,0.7600028283685696,82.3078507018505,64.85719871696493,-0.22605629049638054,-0.4036272069853446,-0.14450888505583492,-1.0238793850409884,11.395313446710704,0.18126869201660156,0.07616525312836941,0.3621600151062019,0.011289373010029635,0.7130306572023741,0.18672469405811754,0.5375953361542862,-0.5468746917358516,100.0,32.63894125041823,0.17543532104808604,7,-0.1850452423095703,-0.36631488800048473,0.07175159454345703,-0.8383693695068359,-0.9063453674316406,2,-0.0022427786866149324,1.1714347559435496,26.79758262634277,-3.3999595949392662,26.70694923400879,1.357134482354354,26.744712829589844,-0.0022427786866149324
7719,2014-07-03,27.06948661804199,27.092145919799805,26.956193923950195,27.07703971862793,15465909.0,0.004765913558683499,6.19979797979798,-0.05263297801645132,81.88991095680656,68.59753402388858,-0.33259729494894685,-0.514379370315261,-0.2561335679479093,-1.1229731823143858,10.982403498584853,0.15105819702148438,0.12227609718069843,0.4626132965087848,0.05090818981853218,0.8743184031990374,0.25676074316366027,0.6684658498539093,-0.6509816834365303,96.10378110333777,28.76779544998618,0.2058525533451256,7,-0.26812648773193004,-0.449396133422848,-0.05664730072021129,-0.9667682647705043,-1.034744262695309,3,-0.014229922097387493,1.526303197852149,26.94108772277832,1.1714347559435496,26.79758262634277,-3.3999595949392662,26.70694923400879,-0.014229922097387493
7720,2014-07-07,27.2054386138916,27.26586151123047,27.07703971862793,27.114803314208984,25919948.0,0.0050223337356904985,-1.2727366644856917,-11.999747474741831,87.14295764104494,71.82235184605378,-0.44025148615708787,-0.6227759426521153,-0.36315919392810514,-1.2346825075768173,10.731956301843187,0.19637489318848012,0.15941972751528155,0.5608009338378892,0.07732102028960952,1.0442808473861689,0.31906097706374936,0.802540890612029,-0.7465152201744836,91.57896695543991,23.312962264842298,0.24173995677413962,7,-0.31722068786621094,-0.4984903335571289,-0.2095932960510254,-1.0007562637329102,-1.04229736328125,0,-0.015546971865571413,6.19979797979798,27.06948661804199,1.526303197852149,26.94108772277832,1.1714347559435496,26.79758262634277,-0.015546971865571413
7721,2014-07-08,26.85800552368164,26.98640441894531,26.744712829589844,26.84289932250977,26664698.0,-0.012770721881784186,-1.2857245932392607,0.16667017403560971,64.83515263696124,72.28022326432801,-0.08123205061997396,-0.25573770941209517,0.010002958633222647,-0.8646603353897646,10.084161675454714,0.4607257843017578,0.17789763964446692,0.19259748458862447,-0.29002772991719183,0.6752226990944408,-0.04871512266428368,0.4339100918415326,-0.33452708056345415,43.15782758134846,-23.19713388778915,0.24131260725290815,7,0.03021240234375,-0.15105724334716797,0.13028717041015625,-0.5438060760498047,-0.6570987701416016,1,-0.01265462850455179,-1.2727366644856917,27.2054386138916,6.19979797979798,27.06948661804199,1.526303197852149,26.94108772277832,-0.01265462850455179
7722,2014-07-09,26.925981521606445,26.97885131835937,26.820241928100586,26.9637451171875,21064972.0,0.0025309399041142377,3.666629254468803,-2.499873737374325,63.00576009622561,72.91722644759386,-0.11910815591903301,-0.2966905758957772,-0.04528946133686418,-0.916055513639936,9.25342800026965,0.1586093902587855,0.19487244549693017,0.23376083374023438,-0.24393642961601714,0.7114580970964859,-0.005087797937893157,0.4726094654183619,-0.34311243303927697,34.782529132751655,-26.393686478568107,0.23884863167812642,7,-0.03776359558105469,-0.21903324127197266,-0.013217449188232422,-0.6117820739746094,-0.5589122772216761,2,-0.028892037660491976,-1.2857245932392607,26.85800552368164,-1.2727366644856917,27.2054386138916,6.19979797979798,27.06948661804199,-0.028892037660491976
7723,2014-07-10,26.9637451171875,27.016616821289066,26.72205352783203,26.72205352783203,19322456.0,0.0014024965274062051,-1.4375138104107115,-6.400121218243346,60.49378097237882,72.77601175961716,-0.11708696775005478,-0.2967254177750789,-0.07794778169124328,-0.9327500358112282,8.210455347973099,0.2945632934570348,0.20280230002811095,0.23791418075561666,-0.2150322785062535,0.6908606400174868,0.011440951124679799,0.4643874103865535,-0.32623663480726606,44.44428856028508,-11.929036355390188,0.22647322963093552,7,-0.07552719116210938,-0.25679683685302734,-0.1265101432800293,-0.577794075012207,-0.7250747680664098,3,-0.041736626080303374,3.666629254468803,26.925981521606445,-1.2857245932392607,26.85800552368164,-1.2727366644856917,27.2054386138916,-0.041736626080303374
7724,2014-07-11,27.009063720703125,27.06193351745605,26.865558624267575,26.97885131835937,15304646.0,0.001680723627918379,1.8888857712058527,0.12500394583163818,61.21215831522245,72.10609623045329,-0.1153317244798977,-0.3022173509560311,-0.12434689347709238,-0.9525424464763006,6.770723296128332,0.19637489318847656,0.21679578899260576,0.2481119155883782,-0.1759903394140956,0.672214170590852,0.036060788087141304,0.4601630430896151,-0.321286996014873,52.777855719857456,-3.2924894267516294,0.21205112750123603,7,-0.10196399688720703,-0.30211544036865234,-0.12839889526367188,-0.2001514434814453,-0.8383693695068359,4,-0.0360738667371725,-1.4375138104107115,26.9637451171875,3.666629254468803,26.925981521606445,-1.2857245932392607,26.85800552368164,-0.0360738667371725
7725,2014-07-14,27.08459281921387,27.14501571655273,26.97129821777344,27.08459281921387,16635266.0,0.0027964352741649545,1.8750276208215848,0.0,63.42861760601709,71.55137475039844,-0.1537468370565449,-0.34611922824565866,-0.1971792911233088,-1.0022087811480596,6.118152678313886,0.17371749877928977,0.2406314395656679,0.2922966003417997,-0.13009834879439097,0.7146915494779904,0.08109912577370437,0.5034940749098951,-0.3625392913818395,85.71435013573756,28.28962400044618,0.21119747456809568,7,-0.17749309539795277,-0.3776445388793981,-0.26057434082031605,-0.23791694641113637,-1.042297363281257,0,-0.03876190684773462,1.8888857712058527,27.009063720703125,-1.4375138104107115,26.9637451171875,3.666629254468803,26.925981521606445,-0.03876190684773462
7726,2014-07-15,27.371601104736328,27.45468330383301,27.12990951538086,27.152568817138672,46323053.0,0.010596736212288738,-1.4571416202488074,100.0,73.39896697916055,70.85723954507418,-0.37611150818171524,-0.5883404759867901,-0.47931763411251893,-1.265402526798674,5.7681202267685805,0.3700904846191406,0.2712630750421994,0.5317218780517585,0.07308638633007192,0.9903573697734451,0.3024041321909152,0.7610396239126018,-0.6060429382324202,88.65972939972725,27.956037799232313,0.2293177458608439,7,-0.2832326889038086,-0.5702419281005824,-0.5475826263427734,-0.4909372329711914,-1.2915420532226562,1,-0.044150133910758615,1.8750276208215848,27.08459281921387,1.8888857712058527,27.009063720703125,-1.4375138104107115,26.9637451171875,-0.044150133910758615
7727,2014-07-16,27.53021049499512,27.60573959350586,27.43957710266113,27.53021049499512,26775252.0,0.00579466979852139,1.1999797974697837,0.0,76.92305055345872,70.25892841747509,-0.4692113000938214,-0.6976548999250731,-0.6342790091009682,-1.394450597427081,5.707281593762976,0.23413848876953125,0.2937158652811718,0.6363283157348683,0.12017063276208972,1.1524859987076468,0.3782494742484772,0.8944071572212593,-0.6957398147583014,91.4529490228924,25.102680213851002,0.2580788414863897,7,-0.3663139343261754,-0.6533231735229528,-0.706192016601566,-0.649546623229984,-1.3670692443847692,2,-0.04828527343431477,-1.4571416202488074,27.371601104736328,1.8750276208215848,27.08459281921387,1.8888857712058527,27.009063720703125,-0.04828527343431477
7728,2014-07-17,27.21299171447754,27.54531669616699,27.17522621154785,27.39426040649414,25345332.0,-0.011522570108036478,-1.8823280376122187,-100.0,64.6388150333141,68.3421399815315,-0.12221952124355084,-0.3489542512921311,-0.3104488945123087,-1.0452352696245768,5.467614261123924,0.3700904846191371,0.31398914801225075,0.28776512145996236,-0.22582754475971356,0.8013577876796383,0.030968788350126175,0.5445614545697985,-0.2859687646484339,46.93893853654539,-23.67057428879616,0.25679633310983746,7,-0.04909515380859375,-0.3361043930053711,-0.3889732360839844,-0.33232784271240234,-1.1555900573730504,3,-0.03108524336347529,1.1999797974697837,27.53021049499512,-1.4571416202488074,27.371601104736328,1.8750276208215848,27.08459281921387,-0.03108524336347529
7729,2014-07-18,27.3187313079834,27.333837509155273,27.19033241271973,27.326284408569336,21359430.0,0.0038856291368216667,11.666329966329652,0.04166798194387449,64.50384438551995,65.82668295313984,-0.21108333612754393,-0.4284789972087424,-0.4147863538187515,-1.1144206569537616,5.705941246364758,0.14350509643554332,0.3214091250193931,0.36291561126709126,-0.1685035150684051,0.8943347376025876,0.09720604809934486,0.6286251744348377,-0.31026236091308235,54.7620479211133,-15.923612992321104,0.2657095631677477,7,-0.15483474731445312,-0.44184398651123047,-0.49471282958984375,-0.4380674362182617,-1.2537765502929688,4,-0.03953554602100717,-1.8823280376122187,27.21299171447754,1.1999797974697837,27.53021049499512,-1.4571416202488074,27.371601104736328,-0.03953554602100717
7730,2014-07-21,27.16012191772461,27.31117820739746,27.09969711303711,27.243202209472656,27694638.0,-0.005805884192449207,-1.0740567537739203,10.999494949494949,60.79139206700304,65.37737622314447,-0.0665796933521392,-0.2487144838200308,-0.2721722441390213,-0.9177580966077628,5.606928318594388,0.21903419494628906,0.3080326159767246,0.18278045654296804,-0.34492224800971627,0.7104831610956523,-0.08107089573337234,0.4466318088193084,-0.07998049308202937,11.940658545410686,-58.32151583099859,0.2638513522763415,7,0.0037746429443359375,-0.2228107452392578,-0.4040803909301758,-0.27945804595947266,-1.1027202606201207,0,-0.03642942286951312,11.666329966329652,27.3187313079834,-1.8823280376122187,27.21299171447754,1.1999797974697837,27.53021049499512,-0.03642942286951312
7731,2014-07-22,27.14501571655273,27.26586151123047,27.016616821289066,27.21299171447754,24077867.0,-0.0005561904772607429,1.8695719006993672,0.8181964277515466,58.582120844628946,64.88586075074485,-0.007241127230091848,-0.2117475932689068,-0.27454063200204715,-0.8670739865568429,5.6319635451620425,0.2492446899414027,0.2861790193864948,0.14690380096435263,-0.37237648211731766,0.6661840840460229,-0.11273634057648252,0.40654394250518777,0.46072387695312855,21.794929905784528,-44.745252988161894,0.2596401415408351,7,0.01888084411621449,-0.16238784790038707,-0.38897418975829723,-0.2643518447875941,-0.8987922668456996,1,-0.040623305292385226,-1.0740567537739203,27.16012191772461,11.666329966329652,27.3187313079834,-1.8823280376122187,27.21299171447754,-0.040623305292385226
7732,2014-07-23,27.09969711303711,27.16012191772461,27.03927421569824,27.114803314208984,20098055.0,-0.0016694999917789,1.2856782106782778,0.22222845758858514,54.11762492213563,64.17739896738449,0.07298564085128234,-0.1384300830385854,-0.25074884023659294,-0.7824618830815346,5.788088738952666,0.12084770202637074,0.24080724767594575,0.07930431365966939,-0.41548527680058456,0.5740939041199233,-0.1680904815704558,0.3266991088897946,0.49426002502441335,15.714074410784882,-44.66893034295855,0.2473947952301262,7,0.13595199584960938,-0.09818649291992188,-0.4324016571044922,-0.21903324127197266,-0.8610267639160192,2,-0.037625441246459945,1.8695719006993672,27.14501571655273,-1.0740567537739203,27.16012191772461,11.666329966329652,27.3187313079834,-0.037625441246459945
7733,2014-07-24,26.81268882751465,26.97885131835937,26.457704544067386,26.75981903076172,59780983.0,-0.010590830012796926,1.7058870133149922,-3.499873737373737,43.84057109081505,62.24722260911701,0.3758364385318558,0.17165556744035726,0.01996279015956759,-0.45658594149826115,6.569678917514898,0.641992568969723,0.23714020507452815,-0.21676740646362447,-0.6876183269266178,0.2540835139993689,-0.45219286669512115,0.018658053767872218,0.7697215042114252,40.51717006352486,-14.713411591232259,0.23542546023149685,7,0.21903324127197266,0.19637489318847656,-0.15483474731445312,0.06797504425048828,-0.40785408020019887,3,-0.024225380046097533,1.2856782106782778,27.09969711303711,1.8695719006993672,27.14501571655273,-1.0740567537739203,27.16012191772461,-0.024225380046097533
7734,2014-07-25,26.84289932250977,26.9637451171875,26.70694923400879,26.71450233459473,24710209.0,0.0011267238130969748,-2.57895716203446,2.428550813521411,40.83964425578358,59.73733668131329,0.3571331454555775,0.1666448774003193,-0.03115555758354205,-0.45085583686809727,7.447197565003985,0.25679588317871094,0.23410234263375784,-0.19713087081908753,-0.6389482592394664,0.24468651760129134,-0.41803956502927875,0.02377782339110368,0.6945227777099561,45.1325910795459,-5.272958178736836,0.2209086942101896,7,0.18882274627685192,0.18882274627685192,-0.17371559143066762,0.03776454925536754,-0.5286998748779297,4,-0.029262772846098017,1.7058870133149922,26.81268882751465,1.2856782106782778,27.09969711303711,1.8695719006993672,27.14501571655273,-0.029262772846098017
7735,2014-07-28,26.925981521606445,27.016616821289066,26.81268882751465,26.850452423095703,27265132.0,0.0030951276201005573,-1.700026516155962,0.5882466538912905,51.98238718598805,57.35771670429411,0.2784699533277326,0.10312652354566865,-0.13777665154818663,-0.4969082688331099,8.049445034001323,0.20392799377441762,0.23612086925271214,-0.12311210632324077,-0.546473146630067,0.30024893398358543,-0.3347926264766521,0.08856841383017056,0.5682518763671851,57.94381494759332,6.347951229852043,0.21168052015341307,7,0.10574054718017578,0.10574054718017578,-0.2228102684020996,-0.045317649841308594,-0.5135936737060547,0,-0.0319775441881327,-2.57895716203446,26.84289932250977,1.7058870133149922,26.81268882751465,1.2856782106782778,27.09969711303711,-0.0319775441881327
7736,2014-07-29,27.63595199584961,28.30815696716309,27.53776359558105,28.27039337158203,122407772.0,0.026367487241772736,1.1702182533286034,-8.399959594939267,65.06413291665346,56.04005918909353,-0.4358982746695581,-0.5625174193305611,-0.8688781560091492,-1.1678771384856752,8.555305971626865,1.3821754455566442,0.25231423794397756,0.5404082298278823,0.07349183682359595,1.0073246228321686,0.30695003332573734,0.7738664263300272,-1.178247451782223,63.67347990558336,9.539783402583886,0.23345819650214386,7,-0.25302124023437145,-0.25302124023437145,-0.864804744720459,-0.7552881240844727,-1.2462234497070348,1,-0.05711944857127371,-1.700026516155962,26.925981521606445,-2.57895716203446,26.84289932250977,1.7058870133149922,26.81268882751465,-0.05711944857127371
7737,2014-07-30,27.462236404418945,27.66616249084473,27.243202209472656,27.53021049499512,27070901.0,-0.006285855159133047,1.4888941266260056,0.10714006553829138,60.00004591512281,55.52464039818339,-0.30490256828611706,-0.35463695113170246,-0.7099822417827504,-0.9581861068587223,9.33674147442225,0.42296028137207387,0.25626002801054426,0.3334599494934096,-0.13874568787612773,0.805665586862947,0.09735713080863917,0.5695627681781801,-0.9675228118896442,54.28574373563377,-1.0292484931385033,0.2361028186847695,7,-0.07930564880370738,-0.07930564880370738,-0.6910891532897949,-0.5815725326538086,-0.9138984680175746,2,-0.044279458409885564,1.1702182533286034,27.63595199584961,-1.700026516155962,26.925981521606445,-2.57895716203446,26.84289932250977,-0.044279458409885564
7738,2014-07-31,26.88066482543945,27.34894371032715,26.820241928100586,27.22809791564941,45815166.0,-0.021177138322424294,-1.258063727786343,5.111257646332299,47.88029548274142,53.677579408985764,0.250962355132053,0.2341824523664009,-0.12886680764034963,-0.3432938638278671,9.444917441669086,0.6419944763183594,0.2010357674147727,-0.24509048461914418,-0.7230898356453608,0.23290886640707242,-0.4840901601322507,-0.0060908091060376535,-0.3496823654174719,10.849035252187383,-42.936787550207434,0.23899967551310775,7,0.5022659301757884,0.5022659301757884,-0.11707019805907848,-9.536743128535363e-07,-0.4380664825439382,3,-0.02388313237367501,1.4888941266260056,27.462236404418945,1.1702182533286034,27.63595199584961,-1.700026516155962,26.925981521606445,-0.02388313237367501
7739,2014-08-01,26.684289932250977,27.05438041687012,26.646526336669922,27.024169921875,31726218.0,-0.007305432899956665,1.0377371076793878,0.9782602728445554,43.64506548906654,51.77243201143727,0.38875975331533397,0.42184810981033394,0.0703608721068818,-0.11102518896381497,9.058463454546956,0.40785408020019887,0.11230685104333915,-0.4222055435180678,-0.9392014699555311,0.09479038291939546,-0.6807035067367977,-0.16370758029933796,-0.11776398208617778,2.272682922909681,-45.51327758000067,0.25849796321873125,8,0.6986408233642614,0.6986408233642614,0.033987998962402344,0.19637393951416016,-0.5060424804687464,4,-0.01047264835024797,-1.258063727786343,26.88066482543945,1.4888941266260056,27.462236404418945,1.1702182533286034,27.63595199584961,-0.01047264835024797
7740,2014-08-04,26.7824764251709,26.835346221923828,26.58610343933105,26.71450233459473,28201465.0,0.0036795617634648448,1.8695814484606672,-0.19999438817025247,40.05099625001049,49.71341816759078,0.2585612269294444,0.3060405012061693,-0.02645141623941072,-0.17419154153159155,8.16531115119812,0.249242782592777,0.06399279252326551,-0.30287094116210866,-0.8371400420330914,0.23139815970887412,-0.5700054915975983,-0.03573639072661905,1.525680541992191,11.403419386566286,-29.92293697739059,0.26713455043549084,8,0.6004543304443395,0.6004543304443395,-0.15483331680297852,0.09818744659423828,-0.5740165710449219,0,-0.017484454017812956,1.0377371076793878,26.684289932250977,-1.258063727786343,26.88066482543945,1.4888941266260056,27.462236404418945,-0.017484454017812956
7741,2014-08-05,26.51812744140625,26.7824764251709,26.44259834289551,26.70694923400879,25824752.0,-0.00987022184088271,1.0000112237854253,-2.777849486503316,33.49754215470581,47.422297860098574,0.4745372119126472,0.572999074116499,0.23768926300849103,0.12435774196332261,8.569224511837698,0.3398780822753871,-0.002731770513875631,-0.550226020812989,-1.1342474275879795,0.03379538596200149,-0.8422367242004825,-0.2582153174254955,1.755588455200197,6.172876071706646,-27.622576253105926,0.29201070338749474,8,0.8572502136230504,0.8572502136230504,0.11895704269409535,0.3625364303588867,-0.19637489318848012,1,-0.003987445710090132,1.8695814484606672,26.7824764251709,1.0377371076793878,26.684289932250977,-1.258063727786343,26.88066482543945,-0.003987445710090132
7742,2014-08-06,26.14803504943848,26.450151443481445,25.951662063598636,26.43504524230957,47586016.0,-0.013956203837752756,2.1428365280550055,1.5200056567370541,32.92974936255301,46.20998433473613,0.7771674605981964,0.9294761009915042,0.6059468856325623,0.5251572128389945,9.311175098574635,0.5664653778076136,-0.06466940691491274,-0.8814210891723597,-1.5946924175882664,-0.16814976075645305,-1.238056753380313,-0.5247854249644064,2.0524361450195308,14.053930093450836,-17.33213644767978,0.3566356642079535,8,0.9818744659423828,0.9818744659423828,0.49282598495483043,0.7326288223266566,-0.09063339233399148,2,0.009243275689631014,1.0000112237854253,26.51812744140625,1.8695814484606672,26.7824764251709,1.0377371076793878,26.684289932250977,0.009243275689631014
7743,2014-08-07,25.83836936950684,26.27643585205078,25.80815696716309,26.24622344970703,27471941.0,-0.011842789691315248,-1.000000000000015,1.421043887397331,27.727271161985087,44.75305399098074,1.0438651692795702,1.2126835132820268,0.9069762965834691,0.8592170877912686,10.333388816727702,0.46827888488769176,-0.13256943307355584,-1.1348179817199657,-2.025428318539994,-0.2442076448999373,-1.5801231501299782,-0.6895128133099533,2.2271732770996095,2.424316630444764,-24.930612136763905,0.44530516841001344,8,1.21978759765625,1.21978759765625,0.8270382881164515,1.0422945022582972,0.3625373840331996,3,0.027477297686300695,2.1428365280550055,26.14803504943848,1.0000112237854253,26.51812744140625,1.8695814484606672,26.7824764251709,0.027477297686300695
7744,2014-08-08,26.03474235534668,26.05740165710449,25.815710067749023,25.90634346008301,24852936.0,0.007600053355982572,1.7825819627133517,-0.31481576744468215,33.25838679563823,42.6726095031641,0.8055071887495622,0.9903499563604399,0.7028534320426445,0.6875424681222775,11.434921460573351,0.2416915893554652,-0.1869468641406975,-0.8897289276123033,-1.8737661495759284,0.09430829435132182,-1.3817475385941158,-0.3977103166304907,1.8502094369043007,22.058777107862984,-6.9466303239552225,0.4920186109818121,8,1.0234146118164098,1.0234146118164098,0.6306653022766113,0.845921516418457,0.3625392913818395,4,0.01566583536652799,-1.000000000000015,25.83836936950684,2.1428365280550055,26.14803504943848,1.0000112237854253,26.51812744140625,0.01566583536652799
7745,2014-08-11,26.03474235534668,26.25377655029297,25.98942565917969,26.20090675354004,19495768.0,0.0,-1.0588252770433164,-1.2941263852164713,33.40854223374994,39.15532164950815,0.7440329380329622,0.9567163982276767,0.692995859034184,0.7127327799453269,12.128149752818768,0.2643508911132777,-0.19818450118154374,-0.8372364044189453,-1.8945849568123911,0.22011214797450052,-1.36591068061567,-0.3085621282222206,1.6840658508972695,23.25575932219288,-6.386536034321402,0.5286742761967235,8,0.7024173736572301,1.0234146118164098,0.6759829521179199,0.845921516418457,0.4154090881347656,0,0.005512061324704387,1.7825819627133517,26.03474235534668,-1.000000000000015,25.83836936950684,2.1428365280550055,26.14803504943848,0.005512061324704387
7746,2014-08-12,26.16314125061035,26.208459854125977,26.042295455932614,26.11782455444336,20287520.0,0.004931828919647607,1.44442262096836,-0.2727220551435983,36.34359652972575,36.52682727335292,0.4299602152118247,0.7727605565982572,0.5567585826351262,0.5968990259246638,11.89097161370875,0.17371749877929688,-0.20432186494183213,-0.6484145164489732,-1.7235147743706314,0.426685741472685,-1.185964645409804,-0.11086438748814231,1.4028148565071277,55.29397783653679,22.90299088638765,0.5375501289608298,8,0.4154090881347656,0.8950157165527379,0.6344418525695801,0.7175226211547852,0.3927497863769531,1,0.0017321545253885517,-1.0588252770433164,26.03474235534668,1.7825819627133517,26.03474235534668,-1.000000000000015,25.83836936950684,0.0017321545253885517
7747,2014-08-13,26.20090675354004,26.3066463470459,26.05740165710449,26.24622344970703,21118594.0,0.0014434621044905338,2.000011478815888,-1.0,40.38004736345813,35.693466371210334,0.2173119980158127,0.6643629950048648,0.5172756523656297,0.5695132928677396,11.139862620059896,0.2492446899414098,-0.245671151260332,-0.5441838264465346,-1.5963312905603786,0.5079636376673093,-1.0702575585034566,-0.01811009438961264,1.2244254223810884,78.78799473506979,45.46584096583028,0.5260737320569229,8,0.23036193847656605,0.8572502136230504,0.5966763496398926,0.6797571182250977,0.5891227722168004,2,0.004612275285526213,1.44442262096836,26.16314125061035,-1.0588252770433164,26.03474235534668,1.7825819627133517,26.03474235534668,0.004612275285526213
7748,2014-08-14,26.36706924438477,26.38217544555664,26.132930755615234,26.3066463470459,19315571.0,0.006341860318337167,4.499947389465267,-1.3333473631045862,42.824608573699955,35.60230449172516,-0.03281655750348378,0.4548996535227481,0.3549434681440786,0.4128726133716576,11.260907597394814,0.24924468994140625,-0.38471847293720174,-0.335725212097163,-1.3766263679168986,0.7051759437225726,-0.8561757900070326,0.1847253658127066,0.9288889148357136,97.33325252280434,62.79909402558568,0.5204505779098682,8,-0.045317649841312146,0.6910877227783203,0.43051385879516246,0.5135946273803675,0.44561958312987926,3,-0.011744482650313026,2.000011478815888,26.20090675354004,1.44442262096836,26.16314125061035,-1.0588252770433164,26.03474235534668,-0.011744482650313026
7749,2014-08-15,26.23867034912109,26.41238784790039,26.027189254760746,26.38217544555664,35684580.0,-0.004869668830980278,2.7777549149815397,-2.3750118374947897,39.77527388495267,35.571668673385396,0.028746732380280804,0.5251595035801593,0.484542216460202,0.5470078068564028,11.469051631020147,0.3851985931396449,-0.5136934879167114,-0.4101210594177296,-1.428294209322754,0.6080520904872948,-0.9192076343702418,0.09896551553478261,0.9382637147348021,58.928362058856834,26.225345642782862,0.5090865749525121,8,0.05664634704590199,0.8194866180419993,0.5589127540588414,0.7326278686523473,0.39274978637696023,4,-0.0014392343468089264,4.499947389465267,26.36706924438477,2.000011478815888,26.20090675354004,1.44442262096836,26.16314125061035,-0.0014392343468089264
7750,2014-08-18,26.17069435119629,26.359516143798828,26.110271453857425,26.33685874938965,24488836.0,-0.002590679978075827,1.3571557415490842,1.157898934049255,23.055511712981968,34.41144306874941,0.0009110398459277746,0.5430519854137792,0.5549008273702789,0.6217096172972276,12.013074335188085,0.2492446899414027,-0.5714630870139779,-0.4286256790161147,-1.438303401052199,0.5810520430199695,-0.933464540034155,0.07621318200192562,0.8967375449241786,37.25483399767217,8.119511865103227,0.5048388610180413,8,-0.04154014587402344,0.8874626159668004,0.6363296508789062,0.8232622146606445,0.5664653778076172,0,0.008658054405876747,2.7777549149815397,26.23867034912109,4.499947389465267,26.36706924438477,2.000011478815888,26.20090675354004,0.008658054405876747
7751,2014-08-19,26.042295455932614,26.20090675354004,25.92900276184082,26.20090675354004,27113402.0,-0.004906208965671066,2.4285576853700186,0.9545444110287411,23.44627891647569,33.357724130296376,0.06114503730697507,0.6161946358629926,0.68448294981728,0.7519350435485492,13.018547445287847,0.27190399169921875,-0.6063837324909471,-0.5018885612487836,-1.5065174512938917,0.5027403287963246,-1.0042030062713359,0.00042588377376873154,0.9243944458712647,23.437358197234825,-2.4126464029352057,0.5023144450225532,8,0.06797695159912465,1.0158615112304759,0.7647285461425817,0.95166110992432,0.4531726837158274,1,0.015661291772032238,1.3571557415490842,26.17069435119629,2.7777549149815397,26.23867034912109,4.499947389465267,26.36706924438477,0.015661291772032238
7752,2014-08-20,26.080059051513672,26.102718353271484,26.0120849609375,26.08761215209961,16615538.0,0.0014500870572242697,3.79979797979798,0.04762019288583073,31.20560516672589,33.74420568637869,0.014220452561126251,0.5250449536251587,0.6500702056171477,0.7149095603502715,14.078357571650042,0.09063339233398438,-0.6413191889769791,-0.4131430625915513,-1.4024448181802391,0.5761586929971365,-0.9077939403858934,0.08150781520279082,0.7939482155189417,31.24967940244562,3.3574827366122584,0.4946508777943438,8,0.033989906311035156,0.9780979156494176,0.864804744720459,0.9138975143432617,0.56646728515625,2,0.01824505015628075,2.4285576853700186,26.042295455932614,1.3571557415490842,26.17069435119629,2.7777549149815397,26.23867034912109,0.01824505015628075
7753,2014-08-21,26.16314125061035,26.24622344970703,26.06495475769043,26.080059051513672,21093836.0,0.00318565993016251,-2.200060609121673,-10.999747474747474,37.078614490308254,34.16867543023092,-0.020057341025644604,0.41192480106659346,0.5745387575110428,0.6330560860337187,13.578247878179022,0.18126869201660156,-0.6322595973276464,-0.2975834846496568,-1.2853702864907426,0.690203317191429,-0.7914768855702015,0.1963099162708879,0.6255979924326986,48.43725955183421,16.589541160488764,0.4938934009205432,8,0.007554054260253906,0.8950157165527379,0.8572506904602051,0.830815315246582,0.4456195831298828,3,0.023960741913277017,3.79979797979798,26.080059051513672,2.4285576853700186,26.042295455932614,1.3571557415490842,26.17069435119629,0.023960741913277017
7754,2014-08-22,26.05740165710449,26.15558815002441,25.94410896301269,26.102718353271484,18913870.0,-0.004041548088320468,1.8000050506964964,-0.5454441102872395,32.089543800400676,34.02212004874767,0.09972124718998643,0.48043155985449815,0.6862690862995358,0.7391808050377975,13.151614073797713,0.2190322875976598,-0.5953304116029869,-0.36404819488525675,-1.3503165366238328,0.6222201468533193,-0.8571823657545465,0.12908597598403304,0.652891003868163,29.824600266709556,-4.418783797384759,0.4931341708692886,8,0.11329364776611683,1.0007553100586009,0.962990283966068,0.936554908752445,0.5589122772216832,4,0.02898551361141699,-2.200060609121673,26.16314125061035,3.79979797979798,26.080059051513672,2.4285576853700186,26.042295455932614,0.02898551361141699
7755,2014-08-25,26.06495475769043,26.17824745178223,26.019636154174805,26.07250785827637,22933666.0,0.0002898639198694042,-2.230691530691603,0.1666736815523192,37.179463658428496,34.11499417415909,0.10829258961473087,0.4269552914247683,0.6800482024319798,0.7286839106460015,12.877445702710316,0.15861129760742543,-0.5060885875764178,-0.31344375610351705,-1.281992653470276,0.6551051412632418,-0.7977182047868965,0.1708306925798624,0.5731670477774564,42.85722875266813,4.853962187506632,0.484274448683379,8,0.10574054718017578,0.9932022094726598,0.955437183380127,0.9290018081665039,0.3398799896240199,0,0.021732835643633264,1.8000050506964964,26.05740165710449,-2.200060609121673,26.16314125061035,3.79979797979798,26.080059051513672,0.021732835643633264
7756,2014-08-26,26.05740165710449,26.17069435119629,26.027189254760746,26.132930755615234,19602614.0,-0.0002897799231250664,-1.11108461117586,9.999747474743241,46.77422420628435,34.82545826780644,0.11093518724042539,0.32694646301369445,0.6900906392851383,0.7300838938685494,12.05592861891564,0.14350509643554332,-0.44960489600245523,-0.24206933975220224,-1.0170627528964893,0.5329240733920848,-0.6295660463243458,0.14542736681994128,0.5143229612990154,37.49992108336709,-3.38684016579289,0.38749670657214436,8,0.11329364776611683,1.0007553100586009,0.9932022094726598,0.936554908752445,0.354986190795902,1,0.02608694761068331,-2.230691530691603,26.06495475769043,1.8000050506964964,26.05740165710449,-2.200060609121673,26.16314125061035,0.02608694761068331
7757,2014-08-27,26.24622344970703,26.27643585205078,26.08761215209961,26.125377655029297,19665902.0,0.007246378402854248,1.0833350870178244,-1.5999898987347412,65.88232847429836,37.3874271456507,-0.07910070846006789,0.04464182535930661,0.5050297098442904,0.5371092871403818,11.842230358982288,0.21903419494629262,-0.38630830375534586,0.0075531005859375,-0.5410907369920999,0.5561969381639749,-0.2667688182030794,0.2818750193749544,0.26441575659724137,90.90883002841001,43.291446217176485,0.2743219187890182,8,-0.07552814483642578,0.8119335174560582,0.8270387649536133,0.7477331161499023,0.4607257843017578,2,0.009496402041193175,-1.11108461117586,26.05740165710449,-2.230691530691603,26.06495475769043,1.8000050506964964,26.05740165710449,0.009496402041193175
7758,2014-08-28,26.23867034912109,26.24622344970703,26.102718353271484,26.17824745178223,13954563.0,-0.0002877785674733069,2.799994949367408,0.4999999999999412,59.31035924086876,39.55799218519693,-0.10245009290319373,0.0017204550913980654,0.5119506370391029,0.5411470709273551,12.592370735301298,0.14350509643554688,-0.3407507564038461,0.032099723815914416,-0.42605056971100197,0.4902500173428308,-0.196975422947542,0.26117487057937083,0.2157702780518882,88.63603753551143,36.224775153101916,0.22907514676345778,8,-0.09441089630126598,0.8194866180419993,0.8799095153808629,0.7288513183593786,0.5664653778076207,3,0.015544079868456295,1.0833350870178244,26.24622344970703,-1.11108461117586,26.05740165710449,-2.230691530691603,26.06495475769043,0.015544079868456295
7759,2014-08-29,26.40483474731445,26.40483474731445,26.14803504943848,26.23111724853516,16826716.0,0.006332805587418999,1.9565207843826562,2.8750276208215846,64.67070214622336,44.18190223333487,-0.2710713788421586,-0.19652966074992406,0.34317605903942194,0.37505104681730117,13.183504268692891,0.25679969787596946,-0.31234869232426377,0.21223688125609996,-0.19923575011802797,0.6237095126302279,0.006500565569037775,0.41797319694316215,-0.5966777801513601,100.0,42.08726734599804,0.2057363156870633,8,-0.23791599273681285,0.6533222198486399,0.6155581474304235,0.5626869201660192,0.279455184936527,4,0.007723058613215761,2.799994949367408,26.23867034912109,1.0833350870178244,26.24622344970703,-1.11108461117586,26.05740165710449,0.007723058613215761
7760,2014-09-02,26.31419944763184,26.43504524230957,26.208459854125977,26.38217544555664,16803149.0,-0.003432526677404346,1.608693742657312,-0.3913019609565383,56.172856826635005,47.81818866779702,-0.17650001824177508,-0.15049102120807945,0.42936374526814447,0.46944930487762804,13.646192764144176,0.22658538818359375,-0.306650287374179,0.1450154304504423,-0.16620872772873696,0.45623958862962155,-0.010596648639147332,0.3006275095400319,-0.4941089248657242,70.37047429314389,11.625554107296267,0.15561207908959024,9,-0.12462234497070668,0.74395751953125,0.7175226211547816,0.6533222198486293,0.23413848876953125,1,0.011481044190440715,1.9565207843826562,26.40483474731445,2.799994949367408,26.23867034912109,1.0833350870178244,26.24622344970703,0.011481044190440715
7761,2014-09-03,26.41238784790039,26.43504524230957,26.29909324645996,26.39728164672852,17247218.0,0.003731384664160453,3.500157838247364,-0.2222284575885561,58.235303729606024,50.821488508117035,-0.24213284528244472,-0.27089633516106204,0.32777698918077647,0.3732210573433967,13.837745455373437,0.13595199584960938,-0.2756497570547758,0.2484908103942871,-0.04057840764982501,0.5375600284383992,0.10395620137223105,0.39302541941634317,-0.5676991363525374,93.47863083637561,35.729479813309226,0.14453460902205523,9,-0.2228107452392578,0.6457691192626989,0.6193342208862305,0.5551338195800781,-0.2341403961181605,2,-0.00028596810820125107,1.608693742657312,26.31419944763184,1.9565207843826562,26.40483474731445,2.799994949367408,26.23867034912109,-0.00028596810820125107
7762,2014-09-04,26.389728546142575,26.43504524230957,26.29909324645996,26.419940948486328,16528684.0,-0.0008579043246034201,3.500157838247364,-2.0000000000007057,50.993404064594344,52.36757623859326,-0.19101469196645127,-0.24158789377758438,0.3491394049479162,0.3967638675708791,13.133653118466842,0.13595199584960938,-0.18937349424905037,0.2137468338012667,-0.09224329029395761,0.519736957896491,0.06075177175365454,0.36674189584887884,-0.521425573364251,86.363818980112,32.2329090906714,0.15299506204761268,9,-0.20015144348144176,0.34743118286133523,0.9932022094726634,0.8383674621582102,-0.5211486816406214,3,0.0008586409563930975,3.500157838247364,26.41238784790039,1.608693742657312,26.31419944763184,1.9565207843826562,26.40483474731445,0.0008586409563930975
7763,2014-09-05,26.54833793640137,26.63142013549805,26.344411849975586,26.39728164672852,23565876.0,0.006010269866227214,-1.2353028558695391,-4.999810606060018,63.22576545782473,55.82715642275149,-0.32322874843515237,-0.3628864262327518,0.1917799334733239,0.23803969842487405,12.27628806331919,0.2870082855224645,-0.0875300407749684,0.3368577957153356,0.031052014051212495,0.6426635773794587,0.18395490488327582,0.48976068654739535,-0.6573652728417976,82.8124198506114,28.078483645981734,0.15290289083206152,9,-0.22280979156494496,0.030212402343746447,0.8345928192138672,0.6797580718994141,-1.004531860351566,4,0.005974434180677779,3.500157838247364,26.389728546142575,3.500157838247364,26.41238784790039,1.608693742657312,26.31419944763184,0.005974434180677779
7764,2014-09-08,26.44259834289551,26.52568054199219,26.359516143798828,26.52568054199219,14281061.0,-0.003982908224204773,3.0000000000000857,-0.5500082073815927,61.25000394581908,58.501660899128225,-0.1755654475350923,-0.2371852162296939,0.2975665130661369,0.3391893516555733,11.37258993523657,0.18882179260254262,-0.02440442205284299,0.21072540283203622,-0.09981525973741512,0.5212660654014876,0.05545507154731055,0.3659957341167619,-0.5071988310196289,55.357086488120046,-1.5222466174001568,0.15527033128472553,9,-0.11329364776611328,-0.01132965087890625,0.9403324127197266,0.7854976654052734,-0.8836860656738317,0,0.013710354002733904,-1.2353028558695391,26.54833793640137,3.500157838247364,26.389728546142575,3.500157838247364,26.41238784790039,0.013710354002733904
7765,2014-09-09,26.17824745178223,26.480363845825195,26.09516525268555,26.46525764465332,24867765.0,-0.009997160176367648,1.4285697106712298,3.4545329323445935,55.05618136935012,59.4218783616911,0.11906723887924997,0.040546812385890973,0.5552412576336287,0.5923014070768069,10.89733538145322,0.3851985931396449,0.011763577446490814,-0.06080074310302308,-0.3585304614703091,0.23692897526426293,-0.2096656022866661,0.08806411608061993,-0.20108670248901817,15.493042909173685,-43.73210557909714,0.14886485918364364,9,0.181268692016598,0.14350414276122692,1.2046833038330078,1.0498485565185547,-0.5966758728027415,1,0.019330647760161357,3.0000000000000857,26.44259834289551,-1.2353028558695391,26.54833793640137,3.500157838247364,26.389728546142575,0.019330647760161357
7766,2014-09-10,26.208459854125977,26.268882751464844,25.97431945800781,26.23111724853516,23461015.0,0.0011541033218283037,4.999961149206545,0.07894282144662278,54.802318729749224,58.190766167852296,0.12576094714993502,0.014655016724191228,0.5197835516342764,0.551635332234369,10.533635494260526,0.2945632934570348,0.07194758817565727,-0.03285427093505788,-0.3288362310203148,0.263127689150199,-0.18084525097768633,0.11513670910757057,0.42296028137207387,35.63234739194814,-26.010735106789873,0.14799098004262815,9,0.09440994262695312,0.08685684204101562,1.1744709014892614,1.0196361541748082,-0.8006057739257812,2,0.012968258500008156,1.4285697106712298,26.17824745178223,3.0000000000000857,26.44259834289551,-1.2353028558695391,26.54833793640137,0.012968258500008156
7767,2014-09-11,26.32175254821777,26.344411849975586,26.05740165710449,26.140483856201172,21216835.0,0.00432275283333583,1.5333299662449702,-8.000420910849671,55.80112732650595,57.80085151070087,0.027165497032154207,-0.09393617050412573,0.3995320459408731,0.4282004568794484,10.30767169613744,0.2870101928710973,0.12109572248802891,0.07439613342284801,-0.22304299692599372,0.37183526377168974,-0.07432343175157285,0.22311569859726887,0.2965255737304773,52.873646628544314,-10.008622833564509,0.1487195651744206,9,-0.018882751464840197,-0.10196399688719993,1.0536251068115305,0.9063434600830149,-0.5815715789794886,3,-0.005451958268077317,4.999961149206545,26.208459854125977,1.4285697106712298,26.17824745178223,3.0000000000000857,26.44259834289551,-0.005451958268077317
7768,2014-09-12,26.05740165710449,26.36706924438477,25.951662063598636,26.3066463470459,26758172.0,-0.010043058137144456,1.2448952245482319,-1.3750013152772544,50.0,56.17077349445383,0.2940185555270993,0.15391709969282985,0.6490825634049351,0.6779952406278795,10.390581126170032,0.4154071807861328,0.14486001464197074,-0.17447137832641957,-0.47785219509426824,0.1289094384414291,-0.3261617867103439,-0.022780969942495233,0.5479972915649505,18.42093895683891,-46.633515171972164,0.15169040838392459,9,0.23413944244385476,0.16238689422608132,1.0725078582763743,1.0725078582763743,-0.16616249084471946,4,-0.007246378402854026,1.5333299662449702,26.32175254821777,4.999961149206545,26.208459854125977,1.4285697106712298,26.17824745178223,-0.007246378402854026
7769,2014-09-15,26.20090675354004,26.268882751464844,25.996978759765625,26.140483856201172,19449428.0,0.00550726808159796,1.7692337577823751,-0.24242401052985665,54.09090700386603,55.93944573636839,0.13247539737034586,0.007839737254734302,0.4880001699809142,0.537142651017696,10.24715886615944,0.27190399169921875,0.1279412713895205,-0.029078102111817827,-0.33275071758728814,0.2745945133636525,-0.18091440984955298,0.12275820562591733,0.3783427197265681,47.14277468325169,-19.863578858477723,0.15183630773773568,9,0.09063434600830433,0.022658348083496094,0.8572502136230504,0.8572502136230504,-0.05287170410155895,0,-0.025079310562465706,1.2448952245482319,26.05740165710449,1.5333299662449702,26.32175254821777,4.999961149206545,26.208459854125977,-0.025079310562465706
7770,2014-09-16,26.39728164672852,26.44259834289551,26.11782455444336,26.140483856201172,20727617.0,0.007494965538242138,-1.149991161392988,4.250007891663306,59.18367136582873,56.044819918170916,-0.05685368651044698,-0.17991369343853947,0.2715846577177281,0.34965421375265393,9.853786726945541,0.324773788452152,0.1291519308880531,0.15596742630005167,-0.1552058322121539,0.46714068481225723,0.00038079704394888836,0.31155405555615445,0.15686433015136814,90.76933238018276,19.20316959025466,0.1555866292561027,9,-0.10574054718017578,-0.11707019805908558,0.6608753204345703,0.6608753204345703,-0.33987998962403054,1,-0.031759685740624044,1.7692337577823751,26.20090675354004,1.2448952245482319,26.05740165710449,1.5333299662449702,26.32175254821777,-0.031759685740624044
7771,2014-09-17,26.450151443481445,26.57855033874512,26.3066463470459,26.450151443481445,22689653.0,0.002002850045715876,1.1176505540865433,0.0,55.94713509364276,56.59523447695407,-0.11600225866745717,-0.21150524838996176,0.2100759199450195,0.3061891267481087,9.073174816139506,0.2719039916992223,0.108833317840908,0.18844442367553782,-0.12126646923632833,0.498155316587404,0.03358897721960474,0.3432998701314709,-0.49848937988280895,79.51805762618984,9.969056213033127,0.15485544645593366,9,-0.15861034393310192,-0.16993999481201172,0.44750690460205433,0.6080055236816442,-1.027191162109375,2,-0.03283837018317015,-1.149991161392988,26.39728164672852,1.7692337577823751,26.20090675354004,1.2448952245482319,26.05740165710449,-0.03283837018317015
7772,2014-09-18,26.555891036987305,26.616313934326172,26.44259834289551,26.52568054199219,22813182.0,0.003997693311200923,1.3000113640667736,100.0,58.7499855319965,56.09792559630649,-0.2186906451927051,-0.29488797134702693,0.09455656762700926,0.20344931788186926,8.297378346480707,0.1737155914306605,0.11130513931635377,0.27039241790771484,-0.053352583859684444,0.5941374196751141,0.1085199170240152,0.4322649187914145,-0.5916912078857379,90.90909090909086,22.792372316167942,0.16187250088369975,9,-0.27190303802490234,-0.2756795883178711,0.2624626159667969,0.5022659301757848,-0.974319458007816,3,-0.04323097105603091,1.1176505540865433,26.450151443481445,-1.149991161392988,26.39728164672852,1.7692337577823751,26.20090675354004,-0.04323097105603091
7773,2014-09-19,26.79002952575684,26.79758262634277,26.608760833740234,26.69939613342285,28988053.0,0.008816819154869426,2.5714491864787616,3.000063135299416,60.240910091266926,55.98580405691181,-0.4637031026497631,-0.5055745986502522,-0.1480600275145605,-0.03039775646489673,8.143070792094205,0.2416915893554652,0.10899617118704441,0.4731864929199254,0.08445519917401256,0.8619177866658383,0.278820846046969,0.6675521397928819,-0.7997451324462901,99.05657455562606,33.52818317444387,0.19436564687295682,9,-0.41540718078613637,-0.4267368316650426,-0.04531669616699219,0.26812744140625,-1.0271892547607493,4,-0.039188032828004093,1.3000113640667736,26.555891036987305,1.1176505540865433,26.450151443481445,-1.149991161392988,26.39728164672852,-0.039188032828004093
7774,2014-09-22,26.81268882751465,26.850452423095703,26.65407943725586,26.7824764251709,21741669.0,0.000845811003531205,2.7142754067607058,0.3333473631044947,63.74998421670659,56.951782151062524,-0.47868289502872585,-0.4940801781284989,-0.1805699103302274,-0.056007642199556784,7.751924132846103,0.19637298583984375,0.12159217730784633,0.45808143615722585,0.030650339051735642,0.8855125332627161,0.24436588760448075,0.671796984709971,-0.7739665402221654,94.84546013100483,28.69320043612153,0.21371554855274455,9,-0.41163158416748047,-0.4229612350463867,-0.12273454666137695,0.24546813964844105,-0.8836860656738281,0,-0.034366178908148415,2.5714491864787616,26.79002952575684,1.3000113640667736,26.555891036987305,1.1176505540865433,26.450151443481445,-0.034366178908148415
7775,2014-09-23,26.63142013549805,26.820241928100586,26.608760833740234,26.7824764251709,22247437.0,-0.006760556286715458,-1.1538506366735628,-4.999810606060488,55.776865574034474,57.06006513376088,-0.25297445841552957,-0.2826911035408308,-0.013896156170879692,0.12267359918246612,7.344170180823154,0.21148109436035156,0.1001642967890497,0.24848947525024911,-0.17316013585418233,0.6701390863546806,0.037664669698031616,0.4593142808024666,-0.5277594373413095,59.72235374994366,-2.850479664345002,0.2108248055522163,9,-0.23036289215088246,-0.2416925430297887,0.045316696166988635,0.42673683166503906,-0.6495475769043004,1,-0.018150931628886258,2.7142754067607058,26.81268882751465,2.5714491864787616,26.79002952575684,1.3000113640667736,26.555891036987305,-0.018150931628886258
7776,2014-09-24,26.737159729003906,26.80513572692871,26.57099723815918,26.684289932250977,17625485.0,0.003970482721832536,1.4799943432629272,-0.35000063133705384,58.77860755979838,57.39089627079337,-0.30824655614633656,-0.35299188147052973,-0.14255545068455788,0.014332180363044955,6.856175801099332,0.23413848876953125,0.09081751582929343,0.3202411651611321,-0.10051014869618413,0.7409924790184483,0.10986550823247399,0.5306168220897902,-0.5737556928520497,72.22224820303671,12.135891891469527,0.2103756569286589,9,-0.3361024856567383,-0.34743213653564453,-0.14350414276123047,0.32099723815918324,-0.6722049713134766,2,-0.02542372034984819,-1.1538506366735628,26.63142013549805,2.7142754067607058,26.81268882751465,2.5714491864787616,26.79002952575684,-0.02542372034984819
7777,2014-09-25,26.49546813964844,26.75981903076172,26.419940948486328,26.75226593017578,28120436.0,-0.009039538672212966,1.4999859704256573,-4.857173779717816,48.717955833557646,57.24844691896644,-0.04394310949563618,-0.09662405878521341,0.06782216868514723,0.25042231656919256,6.480810702148873,0.3398780822753906,0.10502733636335648,0.06608734130859872,-0.3480897099836291,0.48026439260082654,-0.14100118433751518,0.27317586695471263,-0.27710023254107696,17.54359537818187,-38.0294198190964,0.2070885256461145,9,-0.07175254821777699,-0.09818744659424183,0.08874654769897106,0.5626888275146484,-0.18126869201660156,3,-0.04047891709720142,1.4799943432629272,26.737159729003906,-1.1538506366735628,26.63142013549805,2.7142754067607058,26.81268882751465,-0.04047891709720142
7778,2014-09-26,26.646526336669922,26.691843032836914,26.40483474731445,26.58610343933105,19001121.0,0.005701284318710753,2.8000176774373235,-0.23529368073919532,54.8387184367948,57.33153707818075,-0.1147085848527496,-0.22720916181211948,-0.10321384108401332,0.0978403439913933,6.063407994298145,0.2870082855224645,0.12363929370728499,0.196752738952636,-0.2180501630515721,0.6115556409568441,-0.010648712049466269,0.4041541899547383,-0.37759166828348967,54.23743322832525,-1.3065956912693153,0.20740145100210403,9,-0.16238784790039062,-0.24924564361572266,-0.06042337417602539,0.4116306304931676,-0.3323268890380824,4,-0.03996598822056907,1.4999859704256573,26.49546813964844,1.4799943432629272,26.737159729003906,-1.1538506366735628,26.63142013549805,-0.03996598822056907
7779,2014-09-29,26.608760833740234,26.638973236083984,26.41238784790039,26.54078483581543,19824252.0,-0.0014172767756867044,2.529345355694529,1.1250039458315573,61.445764803840945,57.58288079351545,-0.01453316887277012,-0.18275251251490943,-0.08968571323959651,0.1305908485319236,6.168764173114361,0.23413848876953125,0.13324809881632405,0.14879093170166158,-0.2713519072131696,0.5689337706164928,-0.06128048775575223,0.3588623511590754,-0.2933047449770605,49.09065029638278,-11.043697895231269,0.21007141945741506,9,-0.030211448669433594,-0.21148014068603516,0.005665302276611328,0.4493961334228551,-0.3323249816894531,0,-0.03179105438354368,2.8000176774373235,26.646526336669922,1.4999859704256573,26.49546813964844,1.4799943432629272,26.737159729003906,-0.03179105438354368
7780,2014-09-30,26.616313934326172,26.737159729003906,26.51057434082031,26.63142013549805,26500522.0,0.00028385766000638135,1.0000000000000313,-0.22222845758864904,60.975577206761805,58.141596583862004,0.013690565966832935,-0.17550994111801188,-0.11677490638291133,0.11029750610973821,6.523768188184976,0.2265853881835973,0.17608599355193633,0.14123830795288228,-0.27856134277906364,0.5610379586848282,-0.06866151741309068,0.35113813331885524,-0.25805813881639494,52.83004483663972,-9.973877964551164,0.2098998253659734,9,0.01132965087890625,-0.2152566909790039,-0.0018877983093261719,0.4418430328369176,-0.24169158935546875,1,-0.025822928531022082,2.529345355694529,26.608760833740234,2.8000176774373235,26.646526336669922,1.4999859704256573,26.49546813964844,-0.025822928531022082
7781,2014-10-01,26.40483474731445,26.608760833740234,26.38217544555664,26.50302124023437,38207860.0,-0.007945472372077211,-2.1578723517373106,6.499747474745946,52.12356755839702,57.40532792012873,0.2436924344257605,0.03728604824990711,0.07279498205500445,0.30719496275668234,6.705707916599837,0.23413848876953125,0.19876931245545393,-0.06986322402954315,-0.4899138395609093,0.350187391501823,-0.2798885317952262,0.14016208373613992,0.44561767578125355,6.000181823690686,-55.66146144420505,0.21002530776568276,10,0.2114791870117223,-0.0037775039672816035,0.20959138870239613,0.6533222198486399,-0.18127059936523082,2,-0.016018361514787305,1.0000000000000313,26.616313934326172,2.529345355694529,26.608760833740234,2.8000176774373235,26.646526336669922,-0.016018361514787305
7782,2014-10-02,26.41238784790039,26.52568054199219,26.29909324645996,26.46525764465332,32870021.0,0.00028604990935265917,1.6087157020981588,0.5384630327518551,60.44448036023551,57.42794683890302,0.23874980168746873,0.03322081426259871,0.044429605873300915,0.28338825777576204,7.019206746523407,0.22658729553223012,0.1962784413416081,-0.06344308853149272,-0.4826501204647826,0.3557639434017972,-0.27304660449813767,0.14616042743515223,0.4286990356445308,25.862421790981088,-39.56410490802632,0.20960351596664514,10,0.1623849868774414,-0.011330604553222656,0.20203828811645508,0.6457691192626989,-0.04531860351562145,3,-0.013154171906406442,-2.1578723517373106,26.40483474731445,1.0000000000000313,26.616313934326172,2.529345355694529,26.608760833740234,-0.013154171906406442
7783,2014-10-03,26.70694923400879,27.31117820739746,26.49546813964844,26.63142013549805,27509542.0,0.011152395148998684,-3.6956383299937623,-1.4285868898588743,63.673479905583605,57.41944635988935,-0.07692539424687794,-0.2622966296382714,-0.25869778036303614,-0.021416779940192754,7.641093206297206,0.8987903594970703,0.20667100070573952,0.2231877326965339,-0.20763512000570117,0.654010585398769,0.007776306345416373,0.43859915904765145,-0.4078559875488281,40.29859184658063,-26.307159236338016,0.21541142635111762,10,0.09818649291992188,-0.07552909851074219,-0.09252309799194336,0.3512077331543004,-0.181268692016598,4,-0.014705902307883933,1.6087157020981588,26.41238784790039,-2.1578723517373106,26.40483474731445,1.0000000000000313,26.616313934326172,-0.014705902307883933
7784,2014-10-06,26.80513572692871,26.98640441894531,26.70694923400879,26.85800552368164,29290720.0,0.0036764398681257138,-1.24243351827049,-0.6999924240511454,61.63791742816678,58.07067434368183,-0.19701410513581052,-0.3498680498902189,-0.3654598737050847,-0.13167130713788922,8.2965871831082,0.2794551849365199,0.20588607406637038,0.3032473564147935,-0.15019674772210934,0.7566914605516963,0.07652530434634386,0.5299694084832431,-0.50604248046875,50.0,-12.989516233602032,0.226722052068451,10,0.0,-0.17371559143066406,-0.20392751693725586,0.25302124023437855,-0.294561386108402,0,-0.018315008149862533,-3.6956383299937623,26.70694923400879,1.6087157020981588,26.41238784790039,-2.1578723517373106,26.40483474731445,-0.018315008149862533
7785,2014-10-07,26.684289932250977,26.89576911926269,26.6691837310791,26.835346221923828,28325126.0,-0.004508307509009657,-1.4999947388911294,2.857137703380353,56.43152787819729,57.80988771239282,-0.07585724907555047,-0.19938980324519662,-0.25744912582467094,-0.025286564996022776,9.013127932041515,0.2265853881835902,0.17995017421704063,0.15709943771362234,-0.27633915742337933,0.590538032850624,-0.05961985985487672,0.3738187352821214,-0.3649549865722648,38.05971836931612,-21.895591002990756,0.21671929756850006,10,0.12084579467773438,-0.05286979675292969,-0.07175207138061523,0.3738670349121129,0.05286979675292969,1,-0.015284426950677776,-1.24243351827049,26.80513572692871,-3.6956383299937623,26.70694923400879,1.6087157020981588,26.41238784790039,-0.015284426950677776
7786,2014-10-08,26.54833793640137,26.56344413757324,26.14803504943848,26.374622344970703,33299527.0,-0.005094832809671046,3.0740761525296043,-1.150005682033434,49.79591205664996,57.92966062606974,0.03407722631150989,-0.03865109795110655,-0.15906455383425921,0.09261387142924349,8.713041137448613,0.5362548828124964,0.13950533344052474,0.004153537750248404,-0.402491260686098,0.4107983361865948,-0.19916886146792478,0.2074759369684216,0.7628402709960902,34.4156163601839,-20.730972452536797,0.20332239921817383,10,0.181268692016598,0.08308219909667613,0.07552909851073863,0.5098190307617188,0.347431182861321,2,-0.006543369752442407,-1.4999947388911294,26.684289932250977,-1.24243351827049,26.80513572692871,-3.6956383299937623,26.70694923400879,-0.006543369752442407
7787,2014-10-09,26.17824745178223,26.601207733154297,26.132930755615234,26.51057434082031,28608330.0,-0.013940250629087214,-1.2142834595247867,-1.9130515937063441,34.60076739309105,55.68099939899155,0.39609104801407113,0.33743771229168473,0.1739836937913566,0.44665900698763394,8.727216750718991,0.4682769775390625,0.11843073172343921,-0.35876169204711417,-0.7864517416007679,0.06892835750653958,-0.572606716823941,-0.1449166672702873,1.1096678924560521,3.8461102630393422,-43.85643395647927,0.21384502477682768,10,0.5438070297241175,0.45317268371581676,0.44561958312987926,0.8799095153808594,0.9365558624267543,3,0.0017310821226843576,3.0740761525296043,26.54833793640137,-1.4999947388911294,26.684289932250977,-1.24243351827049,26.80513572692871,0.0017310821226843576
7788,2014-10-10,25.868579864501953,26.28398895263672,25.861026763916016,26.25377655029297,38318149.0,-0.011829194748451122,-1.113210783613025,1.1590897351278693,29.235865068464932,52.10212165061644,0.6524098401212619,0.6664006393893906,0.46099560765178893,0.7489302430097915,8.502614873374107,0.4229621887207031,0.07061059942972392,-0.6589881896972649,-1.1366702849261614,-0.18130609446836843,-0.8978292373117114,-0.42014714208281845,1.3731360961914056,0.6711614143201461,-39.371639281609,0.23884104761444816,10,0.7175226211547852,0.7175226211547852,0.5947885513305664,1.1895771026611364,1.2084598541259766,4,0.019270071356598306,-1.2142834595247867,26.17824745178223,3.0740761525296043,26.54833793640137,-1.4999947388911294,26.684289932250977,0.019270071356598306
7789,2014-10-13,25.543806076049805,25.93655586242676,25.543806076049805,25.80815696716309,31301743.0,-0.012554759099776436,-1.9714277468325474,0.6862750923477716,27.499978297943102,48.382610660747694,0.9054512981771872,0.9901895352644274,0.7652034302919049,1.0671177899327517,8.547445191654987,0.3927497863769567,0.05403682571732915,-0.9509069442749016,-1.5872363581002986,-0.31457753044950465,-1.2690716511875983,-0.6327422373622049,1.615068532836915,0.0,-36.002174496013204,0.3181647069126984,10,0.8836860656738281,0.8836860656738281,0.9082331657409668,1.5143508911132848,1.4350452423095668,0,0.03843884748494886,-1.113210783613025,25.868579864501953,-1.2142834595247867,26.17824745178223,3.0740761525296043,26.54833793640137,0.03843884748494886
7790,2014-10-14,25.55891227722168,25.72507667541504,25.46827888488769,25.58912467956543,29970858.0,0.0005913841158557975,-1.4285868898588936,0.11428901266991678,24.675335323533204,45.33280707909616,0.8097308153118128,0.9581808445423903,0.7261174446100824,1.044119768855488,9.350246885011712,0.2567977905273473,0.006534334421807841,-0.8938822746276855,-1.6553813269845712,-0.1323832222707999,-1.2746318008061266,-0.5131327484492445,1.4707568490380858,7.999919189334627,-22.4531762890018,0.38074952617844277,10,0.8308162689208984,0.8308162689208984,0.8213744163513219,1.4992446899414098,1.1555900573730504,1,0.037234059621807925,-1.9714277468325474,25.543806076049805,-1.113210783613025,25.868579864501953,-1.2142834595247867,26.17824745178223,0.037234059621807925
7791,2014-10-15,25.58157157897949,25.664653778076172,25.0,25.438066482543945,64291719.0,0.0008865518810829975,3.292665500505063,-4.74987373737362,28.315443330825943,41.762914075828434,0.7353394738790406,0.9139731616635203,0.6877693118797872,1.0143438690395428,10.43057503647406,0.6646537780761719,-0.05727380200076482,-0.8277939796447775,-1.6832082855931745,0.027620326303619436,-1.2555011326189778,-0.40008682667057727,1.2919585231430695,36.32080753406196,4.059814079536245,0.4277071529741989,10,0.5740175247192418,0.5740175247192418,0.7590622901916539,1.4765853881836009,1.0649547576904332,2,0.045172680124702325,-1.4285868898588936,25.55891227722168,-1.9714277468325474,25.543806076049805,-1.113210783613025,25.868579864501953,0.045172680124702325
7792,2014-10-16,25.407854080200195,25.551359176635746,25.1132926940918,25.40030288696289,38686088.0,-0.006790728170979032,1.9743646194191014,0.05261968686036442,20.92197724160843,37.01274711316452,0.8399036493116867,1.0511665665595764,0.8553869067964328,1.1811889172451338,11.434620004453807,0.4682788848876882,-0.1310229893853574,-0.9441096305847161,-1.9056205959324757,0.017401334763043508,-1.424865113258594,-0.46335414791083807,1.2408524096676565,31.764609762619212,2.1891595995698516,0.48075548267387913,10,0.5853481292724609,0.7477350234985352,0.8912391662597656,1.6503028869628942,1.2386722564697266,3,0.05856122419334886,3.292665500505063,25.58157157897949,-1.4285868898588936,25.55891227722168,-1.9714277468325474,25.543806076049805,0.05856122419334886
7793,2014-10-17,25.74018096923828,25.8308162689209,25.42296028137207,25.49848937988281,32399074.0,0.013079691342255506,-1.0769253183367813,32.007072493054274,32.08724260928534,33.72933879995547,0.3978580165668575,0.6705335248823054,0.5306789923345505,0.8422845134702577,11.551633595110125,0.4229621887207031,-0.16627853571714368,-0.5592903137207017,-1.5346345944560582,0.4160539670146548,-1.04696245408838,-0.07161817335302345,0.7106807418454295,79.03222850160348,49.780338504577884,0.487672140367679,10,0.2077035903930664,0.4154081344604492,0.5211482048034668,1.3179759979248082,0.4682788848876953,4,0.05340375604248848,1.9743646194191014,25.407854080200195,3.292665500505063,25.58157157897949,-1.4285868898588936,25.55891227722168,0.05340375604248848
7794,2014-10-20,25.89123916625977,25.898792266845703,25.55891227722168,25.74018096923828,20202519.0,0.005868575562930856,3.0908882205743935,0.625003945831629,35.88237915564939,31.446100053005704,0.11569743705959823,0.4710543079392444,0.3828215092639944,0.6848574445827751,11.430262471238043,0.33987998962402344,-0.21929265322315317,-0.36215963363646964,-1.322364211890914,0.5980449446179747,-0.8422619227636936,0.11794265549075433,0.3855191394938977,99.159638899382,69.87920683093158,0.4801022891272227,10,-0.09063529968262074,0.2643499374389613,0.3644256591796875,1.1669178009033203,0.40785408020019176,0,0.045799297003653594,-1.0769253183367813,25.74018096923828,1.9743646194191014,25.407854080200195,3.292665500505063,25.58157157897949,0.045799297003653594
7795,2014-10-21,26.14803504943848,26.17824745178223,25.74773406982422,25.883686065673828,28822024.0,0.009918253874590777,1.6511584202025773,1.7499810601277634,45.08666765441556,30.92285067497966,-0.25162700742246713,0.1857090198726823,0.13227632242285026,0.4221565056380605,11.212083168091418,0.43051338195801137,-0.30334230197971124,-0.08119449615478302,-1.0255388005768005,0.8631498082672344,-0.5533666483657917,0.3909776560562257,-1.1480350494384801,97.4358185712135,62.51680915053199,0.472172152211008,10,-0.3474311828613317,0.0075540542602503535,0.10951805114745738,0.9101219177246094,0.3851985931396449,1,0.03177356414545307,3.0908882205743935,25.89123916625977,-1.0769253183367813,25.74018096923828,1.9743646194191014,25.407854080200195,0.03177356414545307
7796,2014-10-22,26.05740165710449,26.27643585205078,25.966766357421875,26.268882751464844,33051144.0,-0.0034661645573990096,1.7333350168775306,-0.8000072152675087,43.41734356575082,31.902470249719634,-0.26592084574037855,0.23484620643777632,0.2240968055199879,0.5066596381448711,11.054458556156355,0.30966949462890625,-0.3990345166412901,-0.13783998489380167,-1.0537131645052824,0.7780331947176791,-0.595776574699542,0.3200966049119387,-1.0338367080688435,81.16876727963206,43.240954091389874,0.4579365898057396,10,-0.41540718078612926,0.09818744659424183,0.22847461700439808,1.0007553100586009,0.6646518707275426,2,0.02521742904903501,1.6511584202025773,26.14803504943848,3.0908882205743935,25.89123916625977,-1.0769253183367813,25.74018096923828,0.02521742904903501
7797,2014-10-23,25.42296028137207,25.76284027099609,25.26435089111328,25.709970474243164,73984061.0,-0.024347837289426688,1.5384578027720588,1.3571435013573372,28.8557120170466,31.860231021784262,0.279509522930141,0.8272307600825997,0.8511600017352094,1.1341136169565047,12.054865663871583,0.7930507659912074,-0.49996054451823113,-0.7186559677124009,-1.6847311941776084,0.24741925875280657,-1.2016935809450047,-0.23561835447979718,-0.3492804962158189,15.671548968761307,-21.049381392133967,0.48303761323260413,10,0.2152576446533203,0.7326288223266602,0.8629159927368164,1.6351966857910192,1.057403564453125,3,0.04812838637813477,1.7333350168775306,26.05740165710449,1.6511584202025773,26.14803504943848,3.0908882205743935,25.89123916625977,0.04812838637813477
7798,2014-10-24,25.58157157897949,25.634441375732425,25.16616249084473,25.392749786376953,39501672.0,0.006238899634502193,2.1794994657945943,-0.6578922884712388,30.243934287290998,32.165115020600695,0.08482492450862011,0.6163453062376938,0.6815047463985415,0.9711752632483055,13.23278281306313,0.4682788848876953,-0.5816002143180832,-0.506796932220464,-1.4730910777304587,0.45949721328953075,-0.9899440049754595,-0.02364985946546838,-0.45978155114745434,37.41502792461076,2.275750900161576,0.48314707275499713,10,0.05664634704590199,0.5740175247192418,0.7005281448364293,1.4765853881836009,0.3172206878662145,4,0.041629762831518535,1.5384578027720588,25.42296028137207,1.7333350168775306,26.05740165710449,1.6511584202025773,26.14803504943848,0.041629762831518535
7799,2014-10-27,25.76284027099609,25.861026763916016,25.574018478393555,25.58912467956543,33575051.0,0.007085909145845948,-1.8148002656266076,0.9199975756841101,35.406719666318395,33.357491058687934,-0.0694050218576514,0.38836462847265096,0.4952100656617411,0.7859866776568722,14.25556177938167,0.28700828552246094,-0.6001002355759368,-0.28323221206665394,-1.2274190992553322,0.6609546751220243,-0.7553256556609931,0.1888612315276852,-0.5966777801513601,53.74151997155096,18.18795946685198,0.472093443594339,10,-0.12462234497069957,0.39274883270264027,0.6061172485351598,1.2953166961669993,-0.08308219909667969,0,0.017296989712410227,2.1794994657945943,25.58157157897949,1.5384578027720588,25.42296028137207,1.7333350168775306,26.05740165710449,0.017296989712410227
7800,2014-10-28,25.92900276184082,25.98942565917969,25.74018096923828,25.913896560668945,34478814.0,0.006449696116456405,2.6666573136169656,0.08695938601403386,40.2843686979001,34.68737165502951,-0.19841482120512666,0.17715310375954374,0.32804018861586925,0.6177955058697471,14.807469633680617,0.2492446899414098,-0.5724981245925953,-0.08270416259765767,-0.9887635709795397,0.8233552457842244,-0.5357338667886005,0.3703255415932851,-0.7628402709960902,68.70742806685405,31.646319318090242,0.4530297041909418,10,-0.23413848876953125,0.22658634185791016,0.46638965606689453,1.1291542053222692,-0.31722068786621094,1,0.014273224775300575,-1.8148002656266076,25.76284027099609,2.1794994657945943,25.58157157897949,1.5384578027720588,25.42296028137207,0.014273224775300575
7801,2014-10-29,25.98187255859375,26.17069435119629,25.80815696716309,25.98187255859375,29961590.0,0.0020390216021242136,-1.0869593860140543,0.0,46.578944745157784,37.53814582209055,-0.21068639192915128,0.09588753971039665,0.27889590065278114,0.5633044693741027,15.77896841272114,0.3625373840331996,-0.5080074103564165,-0.008686256408690696,-0.8956536620068327,0.8782811491894513,-0.4521699592077617,0.4347974463903803,-0.7712991333007793,81.20300609117001,38.2905257261139,0.44348370279907123,10,-0.2605733871459961,0.17371654510498047,0.41351985931396484,1.0762844085693395,-0.3474311828613246,2,0.02122099100982644,2.6666573136169656,25.92900276184082,-1.8148002656266076,25.76284027099609,2.1794994657945943,25.58157157897949,0.02122099100982644
7802,2014-10-30,26.06495475769043,26.09516525268555,25.77039337158203,25.883686065673828,24470433.0,0.003197698661222992,1.6875113443553937,100.0,53.714287363479,39.941150794778736,-0.21317415423684238,-0.015344788976612733,0.19936402486429117,0.47991187023096415,16.483485451824347,0.3247718811035192,-0.4323322539482284,0.09176759719848704,-0.7737638956158008,0.9572990900127749,-0.3409981492086587,0.5245333436056328,-0.8117468353271455,89.47374417085653,39.51534711606643,0.4327657464071445,10,-0.3436555862426758,0.09063434600830078,0.33043766021728516,0.9932022094726598,-0.475830078125,3,0.025210048367635407,-1.0869593860140543,25.98187255859375,2.6666573136169656,25.92900276184082,-1.8148002656266076,25.76284027099609,0.025210048367635407
7803,2014-10-31,26.31419944763184,26.32175254821777,26.11782455444336,26.25377655029297,31816117.0,0.009562444756128663,4.399984848102639,0.3333333333333529,65.00000000000006,43.17644199970659,-0.41619924663212515,-0.3114923332278039,-0.04603929409907437,0.23337076350324182,15.190270915625595,0.2567977905273402,-0.3634569684084532,0.3606497764587431,-0.4509253799295898,1.172224932847076,-0.04513780173542159,0.7664373546529077,-1.0200624080810563,98.98986807064895,40.94767823449254,0.40578757819416605,10,-0.5702419281005895,-0.15861034393310902,0.09629869461059215,0.74395751953125,-1.4728088378906286,4,0.006314628667463129,1.6875113443553937,26.06495475769043,-1.0869593860140543,25.98187255859375,2.6666573136169656,25.92900276184082,0.006314628667463129
7804,2014-11-03,26.31419944763184,26.457704544067386,26.140483856201172,26.41238784790039,29410542.0,0.0,2.3600008081052075,-1.625019729157963,64.79289321897139,45.36602261799057,-0.39101193799632483,-0.36908082441942724,-0.038709897700421436,0.2358605910669489,13.914540347539727,0.3172206878662145,-0.25448042465513865,0.3851965904235861,-0.34338185864193704,1.1137750394891093,0.020907365890824536,0.7494858149563477,-0.9584054775610369,79.99994683523451,14.982180236562357,0.3642892245327609,11,-0.5022659301757812,-0.15861034393310902,0.12651014328002574,0.74395751953125,-1.7749252319336009,0,-0.015786426701402845,4.399984848102639,26.31419944763184,1.6875113443553937,26.06495475769043,-1.0869593860140543,25.98187255859375,-0.015786426701402845
7805,2014-11-04,26.27643585205078,26.49546813964844,26.16314125061035,26.41238784790039,23619630.0,-0.001435103342444899,1.2000202027854308,1.3846034305251185,63.529415259971536,47.60069725068176,-0.3722671477200201,-0.38308001610469233,0.005851898014810786,0.27350772926927647,12.763660437540134,0.3323268890380895,-0.18755508653782726,0.36782569885253835,-0.2912581973716577,1.0269095950767344,0.038283750740440325,0.6973676469646364,-0.8324890360602524,69.79176531245692,1.0967678405312995,0.32954194811209786,11,-0.44562053680419567,-0.12084674835205078,0.21147918701171875,0.7817211151123082,-1.5709972381591797,1,-0.022707713615003122,2.3600008081052075,26.31419944763184,4.399984848102639,26.31419944763184,1.6875113443553937,26.06495475769043,-0.022707713615003122
7806,2014-11-05,26.374622344970703,26.40483474731445,26.21601104736328,26.389728546142575,20637850.0,0.0037366746948772622,7.3331649831661325,0.11111422879427225,69.39397394622868,52.10494857614644,-0.4701668384534834,-0.521695743075334,-0.08401179872396725,0.17637752328564105,13.447732376222438,0.18882369995116832,-0.13430862183496473,0.4746979713439927,-0.15270551449235725,1.1021014571803427,0.1609962284258195,0.7883997142621659,-0.8255233966143827,83.33333333333293,9.555168235212946,0.31370174291817454,11,-0.5438070297241175,-0.21903324127197266,0.13972806930541992,0.6835346221923864,-2.0845928192138636,2,-0.028923268019477755,1.2000202027854308,26.27643585205078,2.3600008081052075,26.31419944763184,4.399984848102639,26.31419944763184,-0.028923268019477755
7807,2014-11-06,26.22356414794922,26.39728164672852,26.07250785827637,26.359516143798828,23095459.0,-0.005727407014428421,2.0713937841590626,8.999747474749592,60.45751418229588,55.46201300892476,-0.21635173701009336,-0.38690529561034737,0.0676982610075747,0.32714195936400614,13.929705147610239,0.32477378845214844,-0.13142359585940255,0.32137393951416016,-0.3105726228885892,0.9533205019169095,0.005400658312787243,0.6373472207155331,-0.579828280463687,35.714060238192104,-35.854566359909995,0.3159732812013742,11,-0.18882083892822266,-0.06797504425048828,0.28512144088745117,0.8345928192138707,-1.8655586242675781,3,-0.022465396728417852,7.3331649831661325,26.374622344970703,1.2000202027854308,26.27643585205078,2.3600008081052075,26.31419944763184,-0.022465396728417852
7808,2014-11-07,26.36706924438477,26.41238784790039,26.080059051513672,26.21601104736328,23810419.0,0.005472371933346487,1.7499802711532695,-1.1111142287943245,60.32786260869271,58.231028891410794,-0.2645350827291395,-0.5176923498825019,-0.07323049470170062,0.1820038290643886,14.131549903920238,0.33232879638671875,-0.11198351457173317,0.43995456695557067,-0.2248764687984668,1.1047856027096081,0.10753904907855372,0.7723700848325876,-0.6381601496829461,69.64280077383394,1.4996340482685895,0.33241551787701856,11,-0.2492446899414098,-0.2114801406860387,0.12084579467773082,0.6910877227783203,-2.0921459197998082,4,-0.02950440026568424,2.0713937841590626,26.22356414794922,7.3331649831661325,26.374622344970703,1.2000202027854308,26.27643585205078,-0.02950440026568424
7809,2014-11-10,26.52568054199219,26.54078483581543,26.17824745178223,26.480363845825195,23728331.0,0.0060155073033458795,8.60042427456616,0.2999949493674247,58.56168678137305,60.26184201179667,-0.33923172027285275,-0.6313416617388086,-0.23272605064062546,0.020735672892353563,13.660325575811155,0.3625373840331996,0.022137581055964972,0.5494721412658734,-0.14070757460811834,1.2396518571398651,0.2043822833288793,0.8945619992028675,-0.7201155427957069,96.77449574766275,31.000858717945874,0.34508985793699504,11,-0.3700914382934606,-0.5324783325195348,0.19259738922118785,0.5324764251708984,-1.8504543304443395,0,-0.06349657757449878,1.7499802711532695,26.36706924438477,2.0713937841590626,26.22356414794922,7.3331649831661325,26.374622344970703,-0.06349657757449878
7810,2014-11-11,26.51057434082031,26.54833793640137,26.28398895263672,26.54833793640137,16276726.0,-0.0005694934442103117,13.00020203040313,-0.8333263184478376,60.638298825006395,61.823992465113186,-0.26033058671501763,-0.5705353969022013,-0.21577598102897255,0.03270842673766339,12.994388483650829,0.264348983764652,0.1504704079341721,0.48678283691405966,-0.21340977719397358,1.186975451022093,0.13668652986004304,0.8368791439680763,-0.6167829612295499,92.0636384043084,27.0709246975739,0.3500963070540174,11,-0.35120868682860973,-0.5626897811889613,0.20770359039306996,0.5475826263427805,-1.2009067535400355,1,-0.07435901236159614,8.60042427456616,26.52568054199219,1.7499802711532695,26.36706924438477,2.0713937841590626,26.22356414794922,-0.07435901236159614
7811,2014-11-12,26.737159729003906,26.767372131347656,26.40483474731445,26.472810745239254,24825000.0,0.008546981490125782,1.232553222727962,-7.000101015201565,88.15787287631494,65.65105752209496,-0.4118186902654237,-0.74426707203002,-0.4410119320933248,-0.19572463717013022,11.534381364319607,0.3625373840332067,0.26121226570741385,0.6555888175964348,-0.08073885888822474,1.3919164940810944,0.28742497935410327,1.0237526558387664,-0.7517318314596615,95.65204263413747,23.411746252597595,0.3681638382423307,11,-0.31721973419189453,-0.8534736633300781,-0.018881797790527344,0.32099723815918324,-1.4048328399658168,2,-0.07598866654891312,13.00020203040313,26.51057434082031,8.60042427456616,26.52568054199219,1.7499802711532695,26.36706924438477,-0.07598866654891312
7812,2014-11-13,26.89576911926269,27.114803314208984,26.65407943725586,26.71450233459473,27672659.0,0.005932170502266576,-2.0500145207520486,0.6857101627042461,88.15785975996019,68.22415305097942,-0.4919134084365382,-0.8281498121052842,-0.595670519008106,-0.3540722013613937,10.276926252974446,0.460723876953125,0.3527503688128881,0.7398024559020975,-0.010450472515529441,1.4900553843197244,0.36467599169328224,1.1149289201109127,-0.7852301443098995,78.83204547800536,2.0962612032414683,0.375126464208814,11,-0.302113533020016,-0.8383674621581996,-0.21525573730468395,0.16238784790039773,-1.3293037414550781,3,-0.09688288079628204,1.232553222727962,26.737159729003906,13.00020203040313,26.51057434082031,8.60042427456616,26.52568054199219,-0.09688288079628204
7813,2014-11-14,27.114803314208984,27.303625106811523,26.88821792602539,26.91842842102051,27213893.0,0.00814381600225067,-2.2353102833587104,1.0833473631045307,88.41199065303017,70.84849721031928,-0.6542392488661548,-0.9896609050302132,-0.8132404941305786,-0.5712064345308718,10.016730076359327,0.4154071807861328,0.4268742661805014,0.8901055335998542,0.05335894316697676,1.7268521240327317,0.47173223838341727,1.3084788288162912,-0.8234967581900783,83.22147309761326,3.4293040021426577,0.41837329521643823,11,-0.42673683166503906,-0.9629907608032227,-0.4380660057067871,-0.056646347045894885,-1.4123859405517543,4,-0.10167131800962381,-2.0500145207520486,26.89576911926269,1.232553222727962,26.737159729003906,13.00020203040313,26.51057434082031,-0.10167131800962381
7814,2014-11-17,27.07703971862793,27.114803314208984,26.91087532043457,27.08459281921387,17157451.0,-0.0013927298362981233,5.00016835961614,-0.03846265916840948,85.18520250568737,73.2546957931766,-0.5552808693388513,-0.9048998305460785,-0.7710124812923667,-0.5317431818518372,9.95550336358388,0.20392799377441406,0.47627925989315756,0.7930519104003899,-0.10965443611393155,1.6957582569147114,0.3416987371432292,1.2444050836575506,-0.5832694524505015,77.77781934704247,-3.2753630574785575,0.4513531732571614,11,-0.3889732360839844,-0.925227165222168,-0.4909372329711914,-0.3398799896240199,-1.4274921417236328,0,-0.10348680738962845,-2.2353102833587104,27.114803314208984,-2.0500145207520486,26.89576911926269,1.232553222727962,26.737159729003906,-0.10348680738962845
7815,2014-11-18,26.97885131835937,27.092145919799805,26.903322219848636,27.016616821289066,22670190.0,-0.0036262605251122793,-1.0000000000000375,4.999999999998589,79.72969898554594,74.40310968643406,-0.38775297825023713,-0.7813369342146324,-0.6608864517735284,-0.43421779128399507,10.706375955259272,0.18882369995116832,0.4733296811608021,0.6533226966857875,-0.298187284967419,1.604832678338994,0.17756770585918602,1.129077687512389,-0.32311008405512354,63.865457053424336,-16.459549332325537,0.4757549908266025,11,-0.29078483581542613,-0.8270387649536097,-0.5513591766357386,-0.5324764251708949,-1.170694351196282,1,-0.085386330189821,5.00016835961614,27.07703971862793,-2.2353102833587104,27.114803314208984,-2.0500145207520486,26.89576911926269,-0.085386330189821
7816,2014-11-19,26.71450233459473,26.933534622192386,26.57099723815918,26.91087532043457,25610000.0,-0.00979837802007344,1.9999999999999412,5.199797979796908,67.47969983472424,75.1833525367039,-0.07836254488530159,-0.49037743141441226,-0.38839945403385556,-0.17147274772311505,11.37327966838471,0.40785408020019176,0.46698841513589784,0.3561186790466344,-0.6017663629329029,1.3140037210261717,-0.12282384194313423,0.835061200036403,0.5891227722167933,19.587720120383295,-57.11884278144433,0.47894252098976786,11,-0.02266025543213246,-0.5626897811889684,-0.324773788452152,-0.324773788452152,-0.9516620635986399,2,-0.05258697054203498,-1.0000000000000375,26.97885131835937,5.00016835961614,27.07703971862793,-2.2353102833587104,27.114803314208984,-0.05258697054203498
7817,2014-11-20,26.646526336669922,26.767372131347656,26.57855033874512,26.69939613342285,16227076.0,-0.0025445354389694863,-1.0000000000000375,0.26923151637593246,59.909929893651544,75.13691556836598,0.062491826373850756,-0.343654237567506,-0.31655986188310337,-0.10695940748620814,10.57139382065001,0.1888217926025355,0.46763359514135416,0.22696437835693217,-0.6303860629168803,1.0843148196307446,-0.20171084227997227,0.6556395989938366,0.6424462127685544,10.30934008143543,-60.95217089977003,0.4286752206369057,11,0.09440994262695312,-0.4380674362182617,-0.4909372329711914,-0.4909372329711914,-0.9063453674316406,3,-0.049319728621560754,1.9999999999999412,26.71450233459473,-1.0000000000000375,26.97885131835937,5.00016835961614,27.07703971862793,-0.049319728621560754
7818,2014-11-21,26.646526336669922,26.81268882751465,26.427492141723636,26.79758262634277,37419682.0,0.0,3.250007891663208,2.857137703380286,59.909929893651544,75.28672035861914,0.11879405736583237,-0.2738185567768845,-0.30409448554364005,-0.11274858597605686,9.382788375711982,0.3851966857910121,0.4457494780575324,0.17371664047241353,-0.5918674120982352,0.9393006930430623,-0.20907538581291263,0.5565086667577397,0.6280867065429696,31.868272147279093,-36.7062524139648,0.38279202628532505,11,0.14728069305419922,-0.4116325378417969,-0.5721306800842285,-0.4909372329711914,-1.2764358520507812,4,-0.040532898930843775,-1.0000000000000375,26.646526336669922,1.9999999999999412,26.71450233459473,-1.0000000000000375,26.97885131835937,-0.040532898930843775
7819,2014-11-24,26.208459854125977,26.51057434082031,25.84592056274414,26.419940948486328,48569086.0,-0.016439909540520325,2.3846333160121453,1.4000151520891273,48.36363269043048,73.92286856588849,0.5667281960583814,0.21011718223138942,0.13697770561966394,0.3148724457128438,8.916667530881334,0.8006057739257812,0.45623430703179224,-0.28663082122802663,-0.9885020623817695,0.41524041992571625,-0.6375664418048999,0.06430479934884659,1.0322683530273444,29.090989790030626,-37.704898365573406,0.35093562057687144,11,0.36631298065185547,0.026433944702148438,-0.1567230224609375,-0.052870750427246094,-0.6268882751464879,0,-0.019308363913230098,3.250007891663208,26.646526336669922,-1.0000000000000375,26.646526336669922,1.9999999999999412,26.71450233459473,-0.019308363913230098
7820,2014-11-25,26.29909324645996,26.32175254821777,25.90634346008301,26.17069435119629,38848940.0,0.0034581731562419726,3.7825819627133925,-0.6071412466066001,48.1751730633996,69.48034636445345,0.4949955263606398,0.1566638913044187,0.044134442730630496,0.2120438212618012,8.764059831112853,0.4154090881347585,0.460625422289219,-0.21450195312500142,-0.8716203040723478,0.44261639782234496,-0.5430611285986728,0.11405722234867,0.8579465020288097,41.6666812808321,-22.085682889017527,0.32855917547367275,11,0.2756795883178711,-0.06419944763183594,-0.3209967613220215,-0.14350414276123047,-0.9592151641845703,1,-0.024698405510353405,2.3846333160121453,26.208459854125977,3.250007891663208,26.646526336669922,-1.0000000000000375,26.646526336669922,-0.024698405510353405
7821,2014-11-26,26.533233642578125,26.58610343933105,26.32930564880371,26.351964950561523,18725200.0,0.008902983609508253,-1.2666565654014519,1.4117620844350693,57.19302194111814,66.03980882902655,0.2557846531078489,-0.03589220986349062,-0.19124506716295997,-0.027506584574954474,8.804229483015408,0.2870101928710902,0.4662157111763996,-0.007929611206055398,-0.6155181584846794,0.5996589360725686,-0.3117238848453674,0.2958646624332566,0.5451389547659673,71.09388101368215,3.6380982146012713,0.30379427363931233,11,0.04153919219970703,-0.29833984375,-0.5551371574401855,-0.37764453887939453,-1.1555900573730469,2,-0.02732711305309954,3.7825819627133925,26.29909324645996,2.3846333160121453,26.208459854125977,3.250007891663208,26.646526336669922,-0.02732711305309954
7822,2014-11-28,26.72205352783203,26.865558624267575,26.608760833740234,26.646526336669922,16749262.0,0.007116354071179165,-2.3999848481021777,0.41665877500341975,58.0755933227112,62.66909801454668,0.044401069998009746,-0.18230678401855016,-0.3825443351428852,-0.2217788074817122,8.833866581405598,0.3323249816894496,0.4743677690693282,0.1480353355407722,-0.4209686091374074,0.7170392802189518,-0.1364666367983176,0.432537307879862,0.2823719474360651,85.92587881418105,17.972330626589937,0.28450197233908925,11,-0.24169158935546875,-0.48715972900390625,-0.8232617378234863,-0.5664644241333008,-1.6691837310791016,4,-0.035895941000076315,-1.2666565654014519,26.533233642578125,3.7825819627133925,26.29909324645996,2.3846333160121453,26.208459854125977,-0.035895941000076315
7823,2014-12-01,26.480363845825195,26.71450233459473,26.36706924438477,26.646526336669922,26415124.0,-0.009044577421982392,1.3000094699958422,-2.200035355320976,49.006631930768954,58.64925683955574,0.2085640530642614,0.07638615542099103,-0.15374174871120516,0.012394793006368587,9.32932047576748,0.3549842834472621,0.4058127115408041,-0.10196256637573242,-0.6597346192707683,0.4558094865193034,-0.3808485928232521,0.17692346007178728,0.45455133469146247,62.22240096972621,-1.9993416943386535,0.2788860264475184,12,-0.011330604553222656,-0.2454700469970703,-0.5834603309631348,-0.32477474212646484,-1.1782493591308594,0,-0.02795214147722558,-2.3999848481021777,26.72205352783203,-1.2666565654014519,26.533233642578125,3.7825819627133925,26.29909324645996,-0.02795214147722558
7824,2014-12-02,25.898792266845703,26.44259834289551,25.80815696716309,26.351964950561523,48895982.0,-0.021962371150394122,1.000006012704823,2.727286293145999,39.257283946647874,54.15232183523373,0.6765737826314044,0.6590295750255635,0.4071886293579148,0.5822685664805256,10.012436579269563,0.6722068786621058,0.30620774492017944,-0.6627637863159173,-1.2892778852291613,-0.0362496874026732,-0.9760208357725375,-0.349506736859297,0.9707832366046034,8.571511031182135,-49.97504784944291,0.313257049456622,12,0.4720535278320348,0.5400295257568359,-0.0018887519836425781,0.25679683685302734,-0.6722068786621094,1,-0.02041414814942466,1.3000094699958422,26.480363845825195,-2.3999848481021777,26.72205352783203,-1.2666565654014519,26.533233642578125,-0.02041414814942466
7825,2014-12-03,25.67975807189941,25.87613296508789,25.61933517456055,25.868579864501953,40703335.0,-0.008457313093579666,1.5185143616075674,0.41666631592682385,31.382961932631346,50.14157317944562,0.7732700952730696,0.8759822416504868,0.6084545758543314,0.7870065399825918,10.76172453087511,0.2794570922851527,0.17361399924606147,-0.8519640922546436,-1.5836445709310212,-0.12028361357826611,-1.2178043315928342,-0.4861238529164531,1.1049039486479195,4.84848021059666,-46.98015981790188,0.3658402393381896,12,0.562688827514652,0.7817220687866246,0.21714544296265004,0.47583103179931996,-0.3851966857910121,2,-0.003823497582999602,1.000006012704823,25.898792266845703,1.3000094699958422,26.480363845825195,-2.3999848481021777,26.72205352783203,-0.003823497582999602
7826,2014-12-04,25.61178207397461,25.75528717041016,25.490936279296875,25.74018096923828,30441540.0,-0.002647065355307454,2.3333172995982503,0.6800004040526353,26.64835107656134,46.44584219976895,0.7469223499195898,0.9316437567729992,0.65409727082967,0.8355631973081898,11.629754434601484,0.2643508911132848,0.04383915601065169,-0.8817980766296394,-1.7197725374941761,-0.04382361576510263,-1.3007853070619078,-0.462810846197371,1.056347261974043,8.791199642568754,-37.984960012204446,0.4189872304322692,12,0.5664653778076172,0.7854986190795898,0.3134446144104004,0.5438070297241211,-0.31722068786621094,3,-0.010616363629593506,1.5185143616075674,25.67975807189941,1.000006012704823,25.898792266845703,1.3000094699958422,26.480363845825195,-0.010616363629593506
7827,2014-12-05,25.634441375732425,25.64199447631836,25.46827888488769,25.58912467956543,25014862.0,0.0008847217929768281,4.749992108336871,-0.35293680739180994,21.005903896930704,42.12317264457774,0.6320700169851214,0.9092010976608123,0.6166991392496364,0.7908866289812373,12.920627140549112,0.17371559143066762,-0.07959915849752264,-0.8296826362609835,-1.74542946369656,0.08606419117459296,-1.2875560499787717,-0.37180922254319526,0.8924247934180123,13.33328231656972,-27.641737471468247,0.457873413717789,12,0.5324773788452077,0.751510620117184,0.30400276184081676,0.521147727966305,-0.46072578430176137,4,-0.01001768623561472,2.3333172995982503,25.61178207397461,1.5185143616075674,25.67975807189941,1.000006012704823,25.898792266845703,-0.01001768623561472
7828,2014-12-08,25.58912467956543,25.74773406982422,25.566465377807614,25.664653778076172,22613920.0,-0.0017678050987253169,-1.9999526507677292,-1.666694726208885,20.943937639954854,39.076539861191556,0.5717457605074188,0.9415200800230465,0.6415767366460798,0.8187641000089201,14.162200715529371,0.18126869201660512,-0.1722600007471513,-0.8361021041870131,-1.8318041853273677,0.15959997695334138,-1.3339531447571922,-0.3382510636168341,0.7895392697882251,12.403097740122117,-22.928644704865537,0.4978510405701773,12,0.5777940750122035,0.7968273162841797,0.3493194580078125,0.5664644241333008,-0.46827888488769887,0,-0.020956358981701895,4.749992108336871,25.634441375732425,2.3333172995982503,25.61178207397461,1.5185143616075674,25.67975807189941,-0.020956358981701895
7829,2014-12-09,24.84139060974121,25.173715591430664,24.47129821777344,25.15860939025879,78454282.0,-0.02922077559070757,3.0434906727274518,4.199954544306674,16.705873684673477,35.579951041333096,1.2350462190062927,1.6407222719996994,1.3609790438431801,1.5428455012820237,15.68925049915422,1.1178264617919886,-0.2673268793947763,-1.4996216773986824,-2.719273219792953,-0.2799701350044117,-2.1094474485958195,-0.8897959062015453,1.4098194305872092,26.344194053802877,-5.156056450596875,0.6098257711971355,12,0.8270378112792969,1.0460710525512695,1.1083827018737793,1.3141984939575195,0.687311172485348,1,0.018546621813211095,-1.9999526507677292,25.58912467956543,4.749992108336871,25.634441375732425,2.3333172995982503,25.61178207397461,0.018546621813211095
7830,2014-12-10,24.53927421569824,24.84139060974121,24.47885131835937,24.84139060974121,46031111.0,-0.012161814883443034,1.3999974746837276,0.9523912599059722,16.51160359606945,31.059793447438796,1.409504817223553,1.8841846692008417,1.6304254205327382,1.8218448478413585,17.278022687534072,0.3625392913818395,-0.3807451881056352,-1.703173065185549,-3.1605730234368146,-0.24577310693428345,-2.431873044311182,-0.9744730860599162,1.4271499330213864,5.294126385215882,-26.568184516296036,0.728699979125633,12,1.1291542053222692,1.3481874465942418,1.444487094879154,1.6163148880004918,1.1027202606201207,2,0.0280086186104751,3.0434906727274518,24.84139060974121,-1.9999526507677292,25.58912467956543,4.749992108336871,25.634441375732425,0.0280086186104751
7831,2014-12-11,24.7054386138916,24.962236404418945,24.59969711303711,24.6374626159668,37104703.0,0.006771365637499693,-4.052565823575539,-0.22499936867091164,20.99323519704133,26.939531433475484,1.0692441581654215,1.6422009623215388,1.4396659141698365,1.6335361541625808,18.24890454461156,0.4229621887207067,-0.4421993142796019,-1.4354226112365716,-3.024883309817323,0.15403808734417979,-2.2301529605269472,-0.6406922619461959,1.021765385876634,18.34329517946243,-15.574244101430438,0.7947303492903763,12,0.887461662292484,1.182023048400879,1.2877635955810547,1.450150489807129,0.974319458007809,3,0.02384587383466008,1.3999974746837276,24.53927421569824,3.0434906727274518,24.84139060974121,-1.9999526507677292,25.58912467956543,0.02384587383466008
7832,2014-12-12,24.29002952575684,24.60725021362305,24.29002952575684,24.56193351745605,39813210.0,-0.016814479379499092,-1.3333286568086133,-4.000000000000105,18.674699711615773,23.569316742458454,1.2330606205843964,1.952490471058713,1.8249022101254475,2.024884158850618,18.602191131308167,0.4154090881347621,-0.5286982329548735,-1.72054471969604,-3.4687184038827574,0.027628964490677532,-2.5946315617893987,-0.8464578776026812,1.2362295488922292,0.0,-32.76495118085893,0.874086842093358,12,1.076284408569336,1.5067977905273402,1.7031726837158168,1.865559577941891,1.2311191558837855,4,0.041355728254112156,-4.052565823575539,24.7054386138916,1.3999974746837276,24.53927421569824,3.0434906727274518,24.84139060974121,0.041355728254112156
7833,2014-12-15,24.35800552368164,24.50151062011719,24.22205352783203,24.41087532043457,39714307.0,0.0027985144214304203,1.3870899419177305,0.19444288560285589,22.71715147523581,21.731524245634894,0.9301870996020902,1.7575005025879413,1.7174251627198842,1.937580785698998,18.6171687168179,0.2794570922851598,-0.6673479056502245,-1.5147288322448738,-3.3297650466953606,0.30030738220561304,-2.422246939470117,-0.6072107250196304,0.9457322321668258,14.285742917556043,-18.161385063678658,0.9075181072252438,12,0.6910877227783203,1.4048337936401367,1.7371606826782227,1.7975835800170898,0.8459205627441406,0,0.03348837682773187,-1.3333286568086133,24.29002952575684,-4.052565823575539,24.7054386138916,1.3999974746837276,24.53927421569824,0.03348837682773187
7834,2014-12-16,24.27492332458496,24.780967712402344,24.25981903076172,24.350452423095703,38332580.0,-0.0034108785719710877,-8.857387665277702,1.4285868898589416,20.089310878971546,20.476674128561584,0.8478612231455038,1.707432481298362,1.756061135441385,2.0001738998370513,18.360204866343334,0.521148681640625,-0.8414298028944849,-1.4577052116394036,-3.3134643302439954,0.3980539069651883,-2.3855847709417013,-0.5298256523371059,0.8124775856602184,7.142801924400042,-23.140993955730867,0.9278795593022968,12,0.7137470245361328,1.4879159927368164,1.861783504486084,1.8806657791137695,0.7854995727539098,1,0.03484758566615298,1.3870899419177305,24.35800552368164,-1.3333286568086133,24.29002952575684,-4.052565823575539,24.7054386138916,0.03484758566615298
7835,2014-12-17,24.67522621154785,24.77341461181641,24.29002952575684,24.335346221923828,38316163.0,0.01649038728610419,-1.2456216522752714,-4.499987373418521,23.829792950038865,20.163501003392422,0.3241704570012054,1.18653314233525,1.3189430089125835,1.5801750746084053,18.11683636321749,0.49849128723144887,-0.9798603189157191,-0.9422210693359361,-2.75782264148377,0.8733805028118979,-1.850021855409853,-0.03442028326201907,0.23910522221469677,61.224421430209574,34.61145631877082,0.9078007860739167,12,0.30966758728027344,1.0876131057739258,1.3991694450378418,1.480362892150879,0.10574150085449219,2,0.03458835851641706,-8.857387665277702,24.27492332458496,1.3870899419177305,24.35800552368164,-1.3333286568086133,24.29002952575684,0.03458835851641706
7836,2014-12-18,25.309667587280273,25.309667587280273,24.81117820739746,24.93957710266113,49812455.0,0.02571167414203912,1.6938783924466847,1.088885771205712,32.32517606869273,21.42119791136598,-0.39966127995181466,0.46530518316212266,0.6586824170582233,0.918190845053342,18.518366558941644,0.6344413757324219,-1.0356282514842015,-0.2375379562377944,-1.9817291331260805,1.5066532206504917,-1.1096335446819374,0.6345576322063486,-1.0876140594482422,100.0,77.5482486929742,0.8720955884441426,12,-0.32477378845214844,0.4531717300415039,0.74395751953125,0.845921516418457,-0.6268882751464844,3,0.013130432783917678,-1.2456216522752714,24.67522621154785,-8.857387665277702,24.27492332458496,1.3870899419177305,24.35800552368164,0.013130432783917678
7837,2014-12-19,25.33232688903809,25.49848937988281,25.18882179260254,25.28700828552246,53222549.0,0.0008952824717936014,-1.5625019729157823,0.12245276601008913,34.800024647161834,22.960763134388976,-0.5248789149762914,0.3574687926362472,0.6218658137822395,0.8706145743990525,18.794544416259953,0.3096675872802699,-1.0526653806872233,-0.1491686820983844,-1.816298217227768,1.5179608530309991,-0.9827334496630762,0.6843960854663074,-1.0885210800170917,86.98230776127484,66.68777159870285,0.8335647675646914,12,-0.4720554351806676,0.43051242828368785,0.8194861412048304,0.823262214660641,-0.43806648254394887,4,0.013714933664923823,1.6938783924466847,25.309667587280273,-1.2456216522752714,24.67522621154785,-8.857387665277702,24.27492332458496,0.013714933664923823
7838,2014-12-22,25.566465377807614,25.664653778076172,25.354984283447266,25.42296028137207,30042487.0,0.009242675960842828,-1.21622211908597,3.1665824915821648,45.15418661478067,26.121686793289776,-0.8521861183834893,0.040334003152224795,0.38598187954744034,0.6219536985277969,19.442625208169755,0.3323268890380824,-1.0486035335361805,0.13897285461425568,-1.4367222008715714,1.7146679101000828,-0.6488746731286597,0.926820382357171,-1.2724722259521428,93.01067969337605,68.29068721440257,0.7878475277429142,12,-0.6231117248535121,0.1963739395141637,0.7590632438659703,0.5891237258911168,-0.702417373657223,0,-0.0017725053306087979,-1.5625019729157823,25.33232688903809,1.6938783924466847,25.309667587280273,-1.2456216522752714,24.67522621154785,-0.0017725053306087979
7839,2014-12-23,25.70241737365723,25.80060386657715,25.61178207397461,25.732627868652344,25684541.0,0.005317590595359523,1.2727366644856917,-0.21051862090962717,50.33861010243822,29.880243071775194,-0.9534194080569058,-0.1427944070570355,0.2602982567650969,0.4752579827827752,19.56763217996351,0.2341384887695348,-1.0335313843356246,0.30022697448730895,-1.238483392175457,1.838937341150075,-0.4691282088440758,1.0695821578186937,-1.3261845842285176,93.50005555723932,63.529051708590586,0.7693551833313838,12,-0.6910886764526403,-0.0339889526367223,0.7175221443176234,0.45317173004150035,-0.354986190795902,1,-0.01939472384968577,-1.21622211908597,25.566465377807614,-1.5625019729157823,25.33232688903809,1.6938783924466847,25.309667587280273,-0.01939472384968577
7840,2014-12-24,25.649547576904297,25.82326316833496,25.626888275146484,25.69486427307129,11693436.0,-0.002056997051457121,-3.3332982596435112,1.5000315676496492,50.56690965521586,33.166206900461255,-0.8118719301831128,-0.1487062595419424,0.32254679401494,0.5153997936500723,19.68249503892247,0.19637489318847656,-1.0184740455407209,0.2798344612121575,-1.2056671157018357,1.7653360381261507,-0.4629163272448409,1.0225852496691559,-1.1593651013037096,82.83586871306235,48.112640011370665,0.7427507884569975,12,-0.6268892288208008,0.007552146911621094,0.7703919410705566,0.5060415267944336,0.2870082855224645,2,-0.02296822888587291,1.2727366644856917,25.70241737365723,-1.21622211908597,25.566465377807614,-1.5625019729157823,25.33232688903809,-0.02296822888587291
7841,2014-12-26,25.80815696716309,25.853473663330078,25.664653778076172,25.7175235748291,15208523.0,0.006183711029726258,1.083336840776127,-2.0000000000000786,52.50543715376485,36.92517772736671,-0.8913455148675062,-0.38411558481114483,0.1746220797553626,0.349076405884194,20.526411136035623,0.20392608642578125,-0.9012283758186292,0.4746976852417042,-0.9241034651019149,1.8734988355853233,-0.22470288993010357,1.174098260413512,-1.184666422289066,93.18188992421187,53.44987889702068,0.699400575171809,12,-0.7703933715820348,-0.23036289215088246,0.611782550811764,0.347432136535641,0.18126869201660156,4,-0.03980095347636359,-3.3332982596435112,25.649547576904297,1.2727366644856917,25.70241737365723,-1.21622211908597,25.566465377807614,-0.03980095347636359
7842,2014-12-29,25.76284027099609,25.883686065673828,25.69486427307129,25.732627868652344,16825524.0,-0.0017559059418561507,-2.571449186478589,0.3333473631044555,52.50543715376479,40.234987247203264,-0.6874307706534708,-0.4367370573065905,0.23591745384521445,0.3922465964039503,21.18767803391279,0.18882179260253906,-0.7513314215816642,0.47734165191650035,-0.7795745138480044,1.734257817681005,-0.15111643096575378,1.1057997347987545,-0.9917517519073407,77.1429189875603,32.55138016325607,0.6284580828822527,12,-0.6910877227783168,-0.2190341949462855,0.6589870452880895,0.39274883270264027,0.3247718811035192,0,-0.041923209844150544,1.083336840776127,25.80815696716309,-3.3332982596435112,25.649547576904297,1.2727366644856917,25.70241737365723,-0.041923209844150544
7843,2014-12-30,25.74018096923828,25.8308162689209,25.70241737365723,25.74773406982422,16377483.0,-0.0008795343028741298,-2.0909591808624772,-0.2500000000000294,66.39113033666115,45.37963385361322,-0.5007506765097887,-0.4979012881895031,0.2639080481564662,0.4175503159966212,22.181701548574384,0.12839889526366832,-0.6191127389831763,0.4916914939880357,-0.6559258337398504,1.6393088217159217,-0.08211716987590734,1.0655001578519787,-0.813328793627619,47.222144280142544,0.3091194379706508,0.5738086638639424,12,-0.6533231735229492,-0.19637489318847656,0.7345166206359863,0.4154081344604492,0.5966777801513672,1,-0.032863815672278585,-2.571449186478589,25.76284027099609,1.083336840776127,25.80815696716309,-3.3332982596435112,25.649547576904297,-0.032863815672278585
7844,2014-12-31,25.37009048461914,25.74018096923828,25.33232688903809,25.664653778076172,32011804.0,-0.014377928619127789,-1.2040776358782712,38.9989898989899,64.78493656475527,49.93020536635948,0.045847712706819976,-0.17860801859306719,0.6302694590297762,0.7850244903192873,22.343500938611314,0.40785408020019176,-0.427520389247384,0.14803609848022603,-0.9601903725585359,1.256262569518988,-0.40607713703915493,0.702149333999607,-0.3092815643996367,6.849182380798581,-43.455885698398774,0.5541132355193814,12,-0.022658348083496094,0.17371559143066406,1.1442599296569824,0.7854986190795898,0.7930507659912109,2,-0.019946420008850274,-2.0909591808624772,25.74018096923828,-2.571449186478589,25.76284027099609,1.083336840776127,25.80815696716309,-0.019946420008850274
7845,2015-01-02,25.58157157897949,25.657100677490234,25.37009048461914,25.37009048461914,27226736.0,0.008335843125532483,-1.71428700271472,-0.7179478877981698,65.34389873038856,53.598952328770125,-0.026315292887634456,-0.41932096169279376,0.40916126887405113,0.5721302766103911,22.173182346767057,0.28701019287109375,-0.2533859076945042,0.3644265174865673,-0.7361059848572573,1.464959019830392,-0.185839733685345,0.9146927686584796,-0.40555985839638,45.20550314628486,-8.764846416092752,0.5502662511719131,1,-0.04531764984130504,-0.03776550292968395,0.8232617378234899,0.5740175247192418,0.7401809692382812,4,-0.009152697886261052,-1.2040776358782712,25.37009048461914,-2.0909591808624772,25.74018096923828,-2.571449186478589,25.76284027099609,-0.009152697886261052
7846,2015-01-05,25.33987808227539,25.61933517456055,25.31722068786621,25.58157157897949,40288128.0,-0.009447953420606114,-1.1052666555906545,-1.1428610081441621,69.57743112439606,57.46310860401837,0.24598184386088207,-0.2097987744926506,0.6411425125251107,0.8089407075502137,21.81039621259508,0.3021144866943395,-0.05344929608361326,0.13632822036743164,-0.9503077696331772,1.2229642103680405,-0.4069897746328728,0.6796462153677361,-0.06479195337958288,3.999784505254368,-54.4512071789691,0.5433179950003048,1,0.2605752944946289,0.20392799377441406,1.064955234527588,0.8157110214233398,0.6344413757324183,0,0.02354698701446134,-1.71428700271472,25.58157157897949,-1.2040776358782712,25.37009048461914,-2.0909591808624772,25.74018096923828,0.02354698701446134
7847,2015-01-06,25.377643585205078,25.5362548828125,25.18882179260254,25.50604248046875,39184839.0,0.0014903585095029648,2.679973332794602,0.5312467940371142,69.23074709335783,60.13828199052695,0.24062478964593126,-0.2822610183991543,0.6143564203802043,0.7658591621634976,21.487036681032635,0.34743309020996094,0.12105620297933939,0.18693361282348775,-0.8842229979361065,1.258090223583082,-0.34864469255630937,0.7225119182032849,0.50604248046875,29.41174722956713,-33.19549319086775,0.5355783053797977,1,0.15861034393310547,0.16616249084472656,1.0271897315979004,0.7779455184936523,0.7628402709960938,1,0.024107126885936525,-1.1052666555906545,25.33987808227539,-1.71428700271472,25.58157157897949,-1.2040776358782712,25.37009048461914,0.024107126885936525
7848,2015-01-07,25.05286979675293,25.37009048461914,24.72054481506348,25.362537384033203,41917840.0,-0.012797633766181815,2.9999882542945016,2.4117620844350696,63.446469686859565,61.59471083324044,0.5418665853402231,0.0002930322045955336,0.9414487929884459,1.0807212537062014,21.76917680898281,0.657098770141598,0.22105811844597412,-0.1110274314880364,-1.1669306839168598,0.944875820940787,-0.6389790577024499,0.4169241947263771,0.8169189834594732,32.59250668277868,-35.50091579529837,0.5279516262144124,1,0.24924564361572266,0.4154081344604492,1.304758071899414,1.1027193069458008,1.1253776550293004,2,0.041302348343373874,2.679973332794602,25.377643585205078,-1.1052666555906545,25.33987808227539,-1.71428700271472,25.58157157897949,0.041302348343373874
7849,2015-01-08,25.302114486694336,25.362537384033203,25.03776359558105,25.10573959350586,30186935.0,0.009948748066128221,1.0476204792111579,-0.6341473930584214,61.43249308839752,62.801997881371726,0.25688125356956704,-0.22415833776796035,0.6916230106682022,0.8249637513199879,20.43299882129153,0.324773788452152,0.31359741571108657,0.11518106460571431,-0.9311564717406284,1.161518600952057,-0.40798770356745706,0.6383498327788857,0.5217045349121108,62.09663459090663,-6.582056563990903,0.5231687681731721,1,9.5367431640625e-07,0.030211448669433594,1.049849033355713,0.8534746170043945,0.9138965606689453,3,0.040895564805046414,2.9999882542945016,25.05286979675293,2.679973332794602,25.377643585205078,-1.1052666555906545,25.33987808227539,0.040895564805046414
7850,2015-01-09,25.226585388183594,25.445619583129886,25.219032287597656,25.392749786376953,28456070.0,-0.002985090378531785,-1.4999894778930924,-0.8461590761191565,48.09687462589796,62.31215760049764,0.29737591643635497,-0.09960423453981093,0.7603246479409833,0.8945601028728589,18.93407090945662,0.22658729553223012,0.33874603254883695,0.0052864074707024145,-0.9956495375061252,1.00622235244753,-0.4951815650177096,0.5057543799591144,0.5531026651611342,56.302403310520056,-8.066764684106452,0.5004679724884138,1,0.0755300521850586,-0.17371559143066406,1.178248405456543,0.9290037155151367,0.8232631683349609,4,0.03712574841244476,1.0476204792111579,25.302114486694336,2.9999882542945016,25.05286979675293,2.679973332794602,25.377643585205078,0.03712574841244476
7851,2015-01-12,25.2945613861084,25.49848937988281,25.28700828552246,25.37009048461914,26704948.0,0.002694617479091832,-3.6666386077147304,0.4545444110287197,49.15251770724359,61.93961099532861,0.16638167618056698,-0.12773046966080415,0.6844658960162562,0.823036568939564,17.63243898080702,0.2719039916992152,0.3324930129225727,0.04380626678466726,-0.9274433697467757,1.0150559033161102,-0.4418185514810524,0.5294310850503869,0.44276093770507785,70.37017118458975,8.495357445842338,0.4856248182657214,1,-0.018880844116210938,-0.24169158935546875,1.0574021339416504,0.861027717590332,0.4531726837158203,0,0.04060917073950532,-1.4999894778930924,25.226585388183594,1.0476204792111579,25.302114486694336,2.9999882542945016,25.05286979675293,0.04060917073950532
7852,2015-01-13,25.2945613861084,25.61933517456055,25.128398895263672,25.46827888488769,32120637.0,0.0,1.063494099538209,2.3000075759488405,43.181813833806956,59.360798050567034,0.10389664692876721,-0.05124200490480035,0.6737422193258205,0.8188500406979173,15.98218220716302,0.49093627929687855,0.32743137727193883,-0.006420326232909446,-0.8659512788795354,0.8531106264137165,-0.4361858025562242,0.4233451500904053,0.40208983735507786,63.865457053424194,5.6841950860739985,0.4297654763233135,1,-0.06419849395751953,-0.24169158935546875,0.9932026863098145,0.861027717590332,0.4456195831298828,1,0.02687368488123809,-3.6666386077147304,25.2945613861084,-1.4999894778930924,25.226585388183594,1.0476204792111579,25.302114486694336,0.02687368488123809
7853,2015-01-14,25.173715591430664,25.26435089111328,24.95468330383301,25.13595199584961,29251794.0,-0.004777540627531995,1.8275729947664627,-0.21738509848701557,36.64122063827114,56.23371850317991,0.15191456663175984,0.14108140845549144,0.7742038689891046,0.9334375064425728,14.277039485289464,0.3398780822753871,0.2961396146956048,-0.16805162429809428,-0.9083207582259334,0.5722175096297448,-0.5381861912620138,0.20208294266582527,0.48389137569681395,32.95443784095519,-19.901691716178696,0.37013456696391944,1,0.015107154846191406,-0.12084579467773438,1.102719783782959,0.9818735122680664,0.3927497863769496,2,0.03840387650600152,1.063494099538209,25.2945613861084,-3.6666386077147304,25.2945613861084,-1.4999894778930924,25.226585388183594,0.03840387650600152
7854,2015-01-15,25.12084579467773,25.43051338195801,25.06042289733887,25.2945613861084,34160392.0,-0.0021001983819556314,-1.5128241655065844,-4.600080812162324,36.64122063827114,53.044532048500194,0.1851851095641308,0.27465679428213363,0.8056548921574986,0.981366362997484,13.07035941709479,0.3700904846191406,0.26253220312417724,-0.26321754455566904,-0.8210070729636705,0.2945719838523324,-0.5421123087596698,0.015677219648331686,0.4992786863671874,24.999928257605777,-23.069908312298562,0.27889476420400156,1,0.04909420013428445,-0.06797599792480113,1.1555895805358922,1.0347433090209996,0.5966777801513707,3,0.04209259774718754,1.8275729947664627,25.173715591430664,1.063494099538209,25.2945613861084,-3.6666386077147304,25.2945613861084,0.04209259774718754
7855,2015-01-16,25.52870178222656,25.574018478393555,25.03021049499512,25.03021049499512,49685616.0,0.01623575857606041,-1.1818153990962583,-2.869582880419765,43.72885041265488,50.1724675249734,-0.25810124249658983,-0.06954619785399885,0.38189526433577115,0.5707703350401978,11.641136426951803,0.543807983398434,0.19072987933190433,0.10196466445922425,-0.3475760786451296,0.5515054075635781,-0.12280570709295091,0.3267350360113994,0.05543951217910248,86.3637798484216,42.182707021082976,0.22477037155217686,1,-0.3587617874145437,-0.47583198547362926,0.2492432594299352,0.36253643035889027,0.30966758728028054,4,0.02692300105974188,-1.5128241655065844,25.12084579467773,1.8275729947664627,25.173715591430664,1.063494099538209,25.2945613861084,0.02692300105974188
7856,2015-01-20,25.64199447631836,25.649547576904297,25.33987808227539,25.58157157897949,26821460.0,0.004437855675476499,7.200005050632591,0.1212115414783925,47.368429796827805,47.74332115869229,-0.3621118602094988,-0.1651316275257244,0.2505221739521062,0.4554891760781672,11.411295896032552,0.30966949462890625,0.1504030734644104,0.19864101409912038,-0.257203159647581,0.6544851878458218,-0.029281072774232086,0.42656310097247285,-0.9214496612548793,98.91301065853438,56.46823403886083,0.22792208687335078,1,-0.45694828033447266,-0.5891246795654297,0.13595056533813477,0.24924373626708984,0.41540718078612926,1,0.015905708137363028,-1.1818153990962583,25.52870178222656,-1.5128241655065844,25.12084579467773,1.8275729947664627,25.173715591430664,0.015905708137363028
7857,2015-01-21,25.67975807189941,25.853473663330078,25.41540718078613,25.5362548828125,46140473.0,0.0014727245813865864,-1.2744967938401883,2.374980270841684,48.69281396356426,46.10402607832614,-0.39394083517415623,-0.18501794530898152,0.19961402199164624,0.41292157616031133,11.37928450834006,0.43806648254394887,0.09004277491120405,0.21903305053710653,-0.24539549344124723,0.6834615945154603,-0.01318122145206857,0.45124732252628164,-0.9406332015991126,80.67229030717763,37.227716197701085,0.23221427198917638,1,-0.27567958831786754,-0.6268882751464808,0.06042289733887074,0.2114801406860387,0.42296028137207387,2,0.002647065355307676,7.200005050632591,25.64199447631836,-1.1818153990962583,25.52870178222656,-1.5128241655065844,25.12084579467773,0.002647065355307676
7858,2015-01-22,25.521148681640625,25.626888275146484,25.14350509643555,25.55891227722168,46017076.0,-0.006176436312783973,4.565225029370711,-0.26315509656153874,53.59713602604539,45.2334308491759,-0.18094932827525412,-0.03159767016359183,0.3383384826445628,0.5658764864950818,11.92646581980053,0.5362529754638601,0.030488122387179573,0.06268949508666921,-0.40000585990837934,0.5253848500817178,-0.16865818241085506,0.2940371725841935,-0.7374498596191366,59.633201815456225,11.082043404673023,0.23134767749752502,1,-0.11707019805908203,-0.4682788848876953,0.06042194366455078,0.27945518493652344,0.6419925689697266,3,0.00858238358821306,-1.2744967938401883,25.67975807189941,7.200005050632591,25.64199447631836,-1.1818153990962583,25.52870178222656,0.00858238358821306
7859,2015-01-23,25.20392608642578,25.52870178222656,25.1812686920166,25.52870178222656,33695800.0,-0.012429792999209544,1.1395264159365046,8.600232334966318,41.43832802755725,44.49359233824915,0.1350862916883706,0.25967821374456435,0.6264667113116467,0.8728893908148585,12.790154767861997,0.3474330902099574,-0.040493765910945,-0.22960853576660156,-0.690673671847776,0.23145660031457282,-0.46014110380718876,0.000924032273985631,-0.3774362707519501,21.100857916673082,-26.722077711513673,0.2305325680405874,1,0.20015239715576172,-0.1321735382080078,0.2020401954650879,0.5626897811889648,0.7854995727539098,4,0.014384238794331594,4.565225029370711,25.521148681640625,-1.2744967938401883,25.67975807189941,7.200005050632591,25.64199447631836,0.014384238794331594
7860,2015-01-26,25.06042289733887,25.1812686920166,24.962236404418945,25.16616249084473,37778354.0,-0.0056936839361784175,2.2222003984400795,0.325577298033784,43.36920385189457,43.851001909877034,0.28221895416815457,0.3760636616918944,0.7390951439653826,1.0066919614739227,13.918681922825119,0.24168968200683594,-0.07755651475945058,-0.34365549087523917,-0.8215802596382424,0.1342692778877641,-0.5826178752567408,-0.10469310649373753,-0.1928537277587914,11.016874792676932,-40.599984912584205,0.2389623843815011,1,0.34365558624267223,0.02643489837646129,0.3153319358825648,0.7061929702758754,0.6193351745605398,0,0.026220653984255327,1.1395264159365046,25.20392608642578,4.565225029370711,25.521148681640625,-1.2744967938401883,25.67975807189941,0.026220653984255327
7861,2015-01-27,24.780967712402344,25.015106201171875,24.780967712402344,24.992446899414066,40787276.0,-0.011151255750205369,-1.2142934449294707,2.0000000000000338,37.2990494688686,43.19736142488389,0.5377047878942527,0.6056718187667869,0.9764870663429619,1.2731552383310643,15.30522777315316,0.279455184936527,-0.13249633692384322,-0.5717512130737319,-1.086213411557587,-0.057289014589876786,-0.8289823123156594,-0.31452011383180434,1.0725059509277344,0.0,-52.17738934180182,0.25723109924192755,1,0.5362529754638672,0.5211477279663086,0.5928988456726074,0.9818716049194336,0.8987903594970668,1,0.04266990980240415,2.2222003984400795,25.06042289733887,1.1395264159365046,25.20392608642578,4.565225029370711,25.521148681640625,0.04266990980240415
7862,2015-01-28,24.68277931213379,25.407854080200195,24.652568817138672,25.279455184936523,60702355.0,-0.003962250441874926,-1.2988551789798786,2.821440167394159,41.281141988234296,43.71290824154646,0.6034443078042102,0.6522364762982704,1.0254907559005062,1.3580106777870107,16.425086022887537,0.7552852630615234,-0.1425878515308625,-0.6159365653991706,-1.174031428804689,-0.05784170199365235,-0.894983997101928,-0.33688913369641327,1.149244232177736,3.1006765539598766,-49.424423328008864,0.2790474317027585,1,0.5702419281005859,0.5853481292724609,0.6910872459411621,1.0800600051879883,0.6042289733886719,2,0.055691554325689285,-1.2142934449294707,24.780967712402344,2.2222003984400795,25.06042289733887,1.1395264159365046,25.20392608642578,0.055691554325689285
7863,2015-01-29,24.89426040649414,25.0,24.47885131835937,24.68277931213379,41138534.0,0.0085679611556706,1.4642913511880504,-0.3544321196816162,40.21741616777698,44.110263300380446,0.38906844966581033,0.3943502838532815,0.759207090340368,1.1317584762862865,17.735788057051526,0.5211486816406286,-0.15697143787473777,-0.3621594429016106,-0.90745427085076,0.1831353850475388,-0.6348068568761853,-0.08951202892703591,0.8905849487304707,39.56840544743722,-11.260746188646884,0.27264741397457487,1,0.27190208435058594,0.28700828552246094,0.417294979095459,0.8685789108276367,0.29456138610839844,3,0.04854363724989774,-1.2988551789798786,24.68277931213379,-1.2142934449294707,24.780967712402344,2.2222003984400795,25.06042289733887,0.04854363724989774
7864,2015-01-30,24.86404800415039,25.24924468994141,24.71299171447754,24.750755310058594,74515912.0,-0.0012136292402512572,-4.680047678694126,0.5357107425345202,41.11112566032653,43.819404994566185,0.4235657937170636,0.4054974820970827,0.7343533602432579,1.1485624884621934,18.044580126206256,0.5362529754638707,-0.15904870874072685,-0.36706972122192383,-0.936580376659542,0.2024409342156943,-0.6518250489407329,-0.08231439350311476,0.8424377088623061,41.463459702504,-8.315074752314601,0.28475532771880946,1,0.30211448669433594,0.31722068786621094,0.48904848098754883,0.8987913131713867,-0.10573959350585938,4,0.052247857880708404,1.4642913511880504,24.89426040649414,-1.2988551789798786,24.68277931213379,-1.2142934449294707,24.780967712402344,0.052247857880708404
7865,2015-02-02,25.347431182861328,25.392749786376953,24.77341461181641,25.15860939025879,49371298.0,0.019441049125639154,3.4323866855040457,1.6666722785278965,51.07691686072849,44.23145911277737,-0.09860396959862072,-0.10153189342008417,0.20355104939874025,0.6586665745542675,18.242952457557962,0.6193351745605433,-0.12411585531568292,0.12802047729492116,-0.42039276820731786,0.6764337227971602,-0.14618614545619835,0.4022271000460407,0.285396466472168,93.49593996694489,44.40859052795425,0.2742066227511187,2,-0.18126869201660156,-0.16616249084472656,-0.007552623748779297,0.4154081344604492,-0.7099685668945277,0,0.025327792457030096,-4.680047678694126,24.86404800415039,1.4642913511880504,24.89426040649414,-1.2988551789798786,24.68277931213379,0.025327792457030096
7866,2015-02-03,25.93655586242676,25.93655586242676,25.41540718078613,25.42296028137207,55119974.0,0.02324198753378104,1.029412638521643,2.720001616210611,60.5459095944937,45.5484697384362,-0.7169454998308105,-0.6784473268683655,-0.4186027001531407,0.06590636656806126,18.605138437887437,0.5891246795654332,-0.06750798941194347,0.6873112678527882,0.05309733487139923,1.3215252008341771,0.3702043013620937,1.0044182343434827,-1.45770454406739,100.0,50.601612563733546,0.31710696649069375,2,-0.728852272033695,-0.728852272033695,-0.5966768264770543,-0.17371654510498402,-0.9138965606689524,1,-0.009900998108209214,3.4323866855040457,25.347431182861328,-4.680047678694126,24.86404800415039,1.4642913511880504,24.89426040649414,-0.009900998108209214
7867,2015-02-04,25.98942565917969,26.24622344970703,25.853473663330078,25.92900276184082,39537685.0,0.0020384278095118002,-2.7142779837116806,0.11764684036959522,63.70558001478026,46.671630181628956,-0.8060324294843504,-0.7200513417494783,-0.5023767982505625,0.007862606784978965,18.90169973284837,0.3927497863769531,-0.05283905599037908,0.7095919609069874,-0.004661064884079025,1.4238449866980538,0.3524654480114542,1.0667184738025206,-1.4814202499389708,85.47007809093797,32.587481970663916,0.3571265128955341,2,-0.6268882751464879,-0.6268882751464879,-0.6816468238830602,-0.2265863418579137,-1.2462234497070348,2,-0.011915137769537565,1.029412638521643,25.93655586242676,3.4323866855040457,25.347431182861328,-4.680047678694126,24.86404800415039,-0.011915137769537565
7868,2015-02-05,26.08761215209961,26.132930755615234,25.921449661254886,26.049848556518555,25257154.0,0.003777940082536624,2.294077452130844,0.6249881625050928,65.99997979736767,49.400702600496786,-0.9112428248343889,-0.7765573227277827,-0.6309638366354307,-0.09075849659997459,18.302678383919655,0.211481094360348,-0.05407911015569056,0.756041336059571,-0.034788529045098215,1.5468712011642403,0.3606264035072364,1.1514562686119056,-1.5100780212402363,89.65509948933577,31.872194714985568,0.39541493255233423,2,-0.7250747680664062,-0.7250747680664062,-0.7798328399658203,-0.32477283477783203,-1.117822647094723,3,-0.030689043593156717,-2.7142779837116806,25.98942565917969,1.029412638521643,25.93655586242676,3.4323866855040457,25.347431182861328,-0.030689043593156717
7869,2015-02-06,26.33685874938965,26.472810745239254,25.98942565917969,26.049848556518555,36686981.0,0.009554212774892878,-1.3703714095981059,7.600181827365018,64.11608514154173,51.7059116326798,-1.0983899293095334,-0.99534037890988,-0.8942191528447552,-0.3412861270195755,17.87469159928743,0.4833850860595632,-0.0563422954244146,0.9535507202148423,0.044310693082561414,1.8627907473471232,0.49893070664870365,1.408170733780981,-1.6925770457763676,91.9999820421047,36.2695497427015,0.4546200135661398,2,-0.8610277175903356,-0.8610277175903356,-1.02152681350708,-0.5740194320678711,-1.4879150390625,4,-0.04359050438441958,2.294077452130844,26.08761215209961,-2.7142779837116806,25.98942565917969,1.029412638521643,25.93655586242676,-0.04359050438441958
7870,2015-02-09,26.16314125061035,26.36706924438477,26.125377655029297,26.21601104736328,26626434.0,-0.006595983994610699,-2.7647548167625375,-0.18420877747946515,58.91469681397741,54.10765022658078,-0.8401532068733211,-0.7882762486057686,-0.7397396470865587,-0.17300837257680968,17.682992832470735,0.2416915893554723,-0.06407926422083676,0.7330054283142076,-0.23670736702324646,1.7027182236516616,0.24814903064548233,1.2178618259829328,-1.4091478044995114,70.7141620248784,19.60143083314054,0.48485639766872635,2,-0.6873102188110387,-0.6873102188110387,-0.717522144317627,-0.4003019332885742,-0.7930507659912109,0,-0.053695113538136274,-1.3703714095981059,26.33685874938965,2.294077452130844,26.08761215209961,-2.7142779837116806,25.98942565917969,-0.053695113538136274
7871,2015-02-10,26.32175254821777,26.4879150390625,26.27643585205078,26.32930564880371,26313308.0,0.006062395034606816,-3.307704262014841,0.14286229661971436,60.545896377693445,56.24817849207624,-0.8462073917175026,-0.9127862865909862,-0.9236907059367105,-0.3370365028294593,17.718432017833265,0.32477378845214844,-0.00873391887809305,0.8402571678161586,-0.20508061943030498,1.885594955062622,0.31758827419292857,1.3629260614393885,-1.4646300641592234,73.80963833689029,25.343948989481383,0.5226688936232312,2,-0.8383693695068324,-0.8383693695068324,-0.7817225456237757,-0.5589132308959925,-1.2462234497070241,1,-0.06398851783009452,-2.7647548167625375,26.16314125061035,-1.3703714095981059,26.33685874938965,2.294077452130844,26.08761215209961,-0.06398851783009452
7872,2015-02-11,25.97431945800781,26.3066463470459,25.868579864501953,26.27643585205078,42241293.0,-0.013199466470688481,1.4166692972210824,39.99898989897156,57.00930829722351,58.113944284236965,-0.331124127209268,-0.5394754925113432,-0.6122441913794532,0.0012160956946978274,17.04497713391912,0.45317268371581676,0.04863055509178693,0.45883617401122834,-0.6049505454411701,1.5226228934636268,-0.07305718571496911,0.9907295337374258,-0.9867335695489459,17.073080594991882,-28.741550923429454,0.5318933597261986,2,-0.3738660812377894,-0.49093627929687145,-0.40218973159789684,-0.2114801406860316,-0.8761329650878871,2,-0.036638502032306564,-3.307704262014841,26.32175254821777,-2.7647548167625375,26.16314125061035,-1.3703714095981059,26.33685874938965,-0.036638502032306564
7873,2015-02-12,26.140483856201172,26.14803504943848,25.861026763916016,25.98942565917969,26302054.0,0.00639725704698435,2.454589283254406,-0.49999999999998235,65.1960778245568,60.79005008026255,-0.33740280231181075,-0.6635173127638652,-0.8054147127352032,-0.17699428255178518,15.994231235917644,0.2870082855224645,0.15901945586720245,0.5766621589660659,-0.5093628375458579,1.6626871554779896,0.033649660710104,1.1196746572220277,-1.0328716356940184,44.57845255119117,-4.182102793230875,0.5430124982559622,2,-0.5098190307617188,-0.6571006774902344,-0.6004538536071777,-0.37764453887939453,-1.0045318603515625,3,-0.05345278436370815,1.4166692972210824,25.97431945800781,-3.307704262014841,26.32175254821777,-2.7647548167625375,26.16314125061035,-0.05345278436370815
7874,2015-02-13,26.17824745178223,26.23111724853516,25.95921516418457,26.09516525268555,21293098.0,0.0014446402671348668,1.8799862622100036,0.5500012626581608,68.78167871216176,62.757245841532914,-0.18902024168207987,-0.6513988376140709,-0.8515537642790818,-0.22706836232969252,15.49062027268024,0.2719020843505895,0.2754080116751041,0.5615556716918988,-0.5365551784659424,1.65966652184974,0.01250024661297644,1.1106110967708211,-0.9602110057906472,50.602427967262564,-2.8113126771102444,0.5490554250789207,2,-0.2265863418579137,-0.6948642730712926,-0.7930507659912145,-0.41540813446045277,-1.200906753540039,4,-0.04616267567197552,2.454589283254406,26.140483856201172,1.4166692972210824,25.97431945800781,-3.307704262014841,26.32175254821777,-0.04616267567197552
7875,2015-02-17,26.21601104736328,26.23111724853516,26.019636154174805,26.132930755615234,25493090.0,0.0014425562922273372,2.7333580255225733,0.9999770426318327,76.24298908948852,64.50136578542123,-0.10126825341126633,-0.6693486722787085,-0.8903654762067177,-0.27415348294438147,15.410579465633411,0.21148109436035512,0.39142062709023406,0.5649538040161133,-0.5641442971216826,1.6940519051539091,0.00040475344721713213,1.1295028545850094,-0.8963843139260241,56.62640338333282,-3.3974248310981494,0.5645490505688974,2,-0.04531669616699219,-0.7326278686523438,-0.8987903594970703,-0.4531717300415039,-1.5785484313964808,1,-0.052146275593426994,1.8799862622100036,26.17824745178223,2.454589283254406,26.140483856201172,1.4166692972210824,25.97431945800781,-0.052146275593426994
7876,2015-02-18,26.049848556518555,26.23111724853516,25.94410896301269,26.23111724853516,22638546.0,-0.006338206470256957,2.1666614055577895,-2.181849488038979,74.39347962519008,65.68891018657787,0.09236836043727692,-0.49652099540587713,-0.7250121294004934,-0.12006173769001549,15.48257684725617,0.28700828552246804,0.5151691820170115,0.37839860916137624,-0.7646565867840316,1.521453805106784,-0.19312898881132767,0.9499262071340802,-0.6367587586312773,42.37286684672114,-23.824773289668485,0.5715275979727047,2,0.12462234497070312,-0.5664653778076172,-0.8723559379577637,-0.28700923919677734,-1.2613277435302734,2,-0.026094511468064407,2.7333580255225733,26.21601104736328,1.8799862622100036,26.17824745178223,2.454589283254406,26.140483856201172,-0.026094511468064407
7877,2015-02-19,25.74773406982422,26.042295455932614,25.70241737365723,26.042295455932614,25044784.0,-0.011597552517008225,1.3076893191310335,1.6249986847227407,64.7519246543007,65.55023739290377,0.3985000145262596,-0.19926945286586317,-0.42796455505501285,0.17196180337113276,15.92911096495091,0.3474311828613246,0.5794500076422118,0.07288532257080149,-1.0706780202297885,1.2164486653713915,-0.4988963488294935,0.6446669939710965,-0.2486582526429224,8.571346111525315,-58.47508443909544,0.5717816714002958,2,0.34743213653564453,-0.26435089111328125,-0.5834589004516602,0.015105247497558594,-1.0120849609375,3,-0.02610734480519905,2.1666614055577895,26.049848556518555,2.7333580255225733,26.21601104736328,1.8799862622100036,26.17824745178223,-0.02610734480519905
7878,2015-02-20,25.74018096923828,25.74018096923828,25.543806076049805,25.72507667541504,28177368.0,-0.00029335010861364363,25.00252557141053,-0.051277236377764726,65.26313900725432,65.67768782242739,0.3929054290346201,-0.18389398431365578,-0.42420968718747787,0.16686562344176892,15.619176998772,0.20392799377441406,0.5662304806136866,0.05438060760497976,-1.0871785429150975,1.195939758125057,-0.5163989676550607,0.6251601828650202,0.7477340698242188,28.571468215535344,-39.98799621653998,0.5707795752600388,2,0.2756795883178711,-0.25679779052734375,-0.598564624786377,0.022658348083496094,-0.8383674621582031,4,-0.024941334992384045,1.3076893191310335,25.74773406982422,2.1666614055577895,26.049848556518555,2.7333580255225733,26.21601104736328,-0.024941334992384045
7879,2015-02-23,25.566465377807614,25.7175235748291,25.483383178710934,25.657100677490234,31006491.0,-0.006748810027337182,1.2142915122162732,-6.000631392852868,54.27729866113024,65.16242136099991,0.49824413443406357,0.019367741000902328,-0.2322838382096144,0.3273963760752814,15.297526905991715,0.2567977905273473,0.5330968482397118,-0.13746194839477965,-1.2581256081132572,0.9832017113236979,-0.6977937782540202,0.4228698814644609,0.9025674819946339,11.111196139051186,-52.051143874088176,0.5603318298592397,2,0.4191837310791051,-0.08308219909667613,-0.44561910629272106,0.1963739395141637,-0.9063434600830043,0,-0.016838987149615958,25.00252557141053,25.74018096923828,1.3076893191310335,25.74773406982422,2.1666614055577895,26.049848556518555,-0.016838987149615958
7880,2015-02-24,25.7175235748291,25.77039337158203,25.377643585205078,25.490936279296875,25661768.0,0.0059084505734066095,1.3636353201136395,-2.4999894778929552,44.83988899353653,63.417309429426936,0.3099188869054146,-0.08425798161853493,-0.35326140770051495,0.1637772797351431,14.566150731238503,0.3927497863769531,0.48458495042240557,-0.019258785247803445,-1.0982408859243193,1.0597233154287125,-0.5587498355860632,0.5202322650904563,0.7120832977294924,39.82313740038333,-17.907856058663512,0.5394910503382588,2,0.12462139129638672,-0.23414039611816406,-0.6061186790466309,0.04531574249267578,-0.8761329650878906,1,-0.028781265600213546,1.2142915122162732,25.566465377807614,25.00252557141053,25.74018096923828,1.3076893191310335,25.74773406982422,-0.028781265600213546
7881,2015-02-25,25.83836936950684,25.84592056274414,25.664653778076172,25.77794647216797,23617777.0,0.004698967003028853,3.8001616284061925,0.2666649831224851,46.55175566696015,62.25535913717545,0.1266086070806196,-0.12840767680387088,-0.4473589335368331,0.03432249703941537,13.35012494434899,0.18126678466796875,0.4263012652003617,0.04871692657470916,-0.9322379939046002,1.0296718470540185,-0.4417605336649473,0.5391943868143656,0.5281197058105427,69.31836117416562,14.472567932328474,0.49047746023965516,2,-0.0339889526367223,-0.354986190795902,-0.7269644737243688,-0.07553005218506215,-0.8157100677490305,2,-0.04647765253163727,1.3636353201136395,25.7175235748291,1.2142915122162732,25.566465377807614,25.00252557141053,25.74018096923828,-0.04647765253163727
7882,2015-02-26,26.05740165710449,26.125377655029297,25.72507667541504,25.77039337158203,30658809.0,0.008477016659423464,-1.1200042425742325,4.749992108336415,49.346427613526096,60.49428689150537,-0.08873000683177068,-0.25210182481914245,-0.6231543612078632,-0.1922531181362075,13.397119121197509,0.4003009796142578,0.40068928502520507,0.199018096923826,-0.6373697286944306,1.0354059225420826,-0.2191758158853041,0.6172120097329561,0.24975668880615487,90.9090677196522,38.79479164205509,0.418193912809129,2,-0.25302124023437145,-0.5740184783935511,-0.9384436607360804,-0.2945623397827113,-0.8836860656738246,3,-0.048695601380894016,3.8001616284061925,25.83836936950684,1.3636353201136395,25.7175235748291,1.2142915122162732,25.566465377807614,-0.048695601380894016
7883,2015-02-27,26.102718353271484,26.11782455444336,25.966766357421875,25.996978759765625,26299406.0,0.0017391103212565096,1.2222284575885967,0.36842000332281566,44.444414273262225,57.79014639829431,-0.15641590702074737,-0.21317129228206255,-0.6260075679482568,-0.24962951431500002,13.073247462436926,0.15105819702148438,0.3538765475561192,0.18391189575195455,-0.5239364868667096,0.8917602783706187,-0.1700122955573775,0.5378360870612866,0.14866910699682379,96.96960421194404,47.839259309191476,0.35392419130933117,2,-0.2983379364013672,-0.6193351745605469,-0.874244213104248,-0.33987903594970703,-1.0574016571044957,4,-0.052372677277630286,-1.1200042425742325,26.05740165710449,3.8001616284061925,25.83836936950684,1.3636353201136395,25.7175235748291,-0.052372677277630286
7884,2015-03-02,26.16314125061035,26.17069435119629,25.83836936950684,26.102718353271484,28648182.0,0.0023148124467768927,7.799919189878438,0.5714311483098236,50.0,54.87425872168448,-0.24496796284211797,-0.18053537814061826,-0.6397109539705426,-0.32345094625668835,13.27658958673203,0.3323249816894496,0.3443028142998372,0.17938013076782156,-0.33212667603905643,0.6908869375746995,-0.07637327263561744,0.43513353417126055,0.03582157715416301,99.04758927046781,50.47264013566319,0.25575340340343944,3,-0.3587608337402344,-0.6797580718994141,-0.9346671104431152,-0.4003019332885742,-1.5030193328857422,0,-0.048210103345325495,1.2222284575885967,26.102718353271484,-1.1200042425742325,26.05740165710449,3.8001616284061925,25.83836936950684,-0.048210103345325495
7885,2015-03-03,25.98942565917969,26.17069435119629,25.94410896301269,26.080059051513672,26747978.0,-0.006639706974276516,-1.5000210446567028,-1.4999842166734474,41.72930153693982,51.24490560076779,-0.11932150905321848,0.04610681305093678,-0.4332361193424745,-0.16235049891194464,13.855105855062064,0.2265853881835973,0.28648206062504045,-0.026435184478756923,-0.4412388074194915,0.38836843846197766,-0.23383699594912244,0.1809666269916086,-0.6117820739746129,64.17902009340052,18.0196423635255,0.2074018114703664,3,-0.21525669097900746,-0.5060424804687536,-0.7515101432800328,-0.2265863418579137,-1.299093246459961,1,-0.05114786909442759,7.799919189878438,26.16314125061035,1.2222284575885967,26.102718353271484,-1.1200042425742325,26.05740165710449,-0.05114786909442759
7886,2015-03-04,25.67975807189941,26.019636154174805,25.657100677490234,26.019636154174805,30971405.0,-0.011915137769537565,1.1333265990998576,3.750031566985329,42.52873896859982,48.775662746801025,0.14787900586308567,0.35368283120390487,-0.11418529966783808,0.13494393667175686,13.824129130083659,0.3625354766845703,0.2025955821734371,-0.32326288223266886,-0.7635195668102916,0.11699380234495393,-0.5433912245214785,-0.10313453994385924,-0.28625347137450774,4.411540789761295,-43.550513007385355,0.22012834228881104,3,0.09441089630127308,-0.196374893188473,-0.434289932250973,0.08308124542236683,-0.9290027618408168,2,-0.032647015591459216,-1.5000210446567028,25.98942565917969,7.799919189878438,26.16314125061035,1.2222284575885967,26.102718353271484,-0.032647015591459216
7887,2015-03-05,25.67975807189941,25.8308162689209,25.67220497131348,25.79305076599121,19229908.0,0.0,-1.470602216346378,0.3333333333333403,37.23844553464726,45.66180791651136,0.15334885449633973,0.34708924671156893,-0.10533909413035758,0.12835446010403473,13.222733162866762,0.15861129760741832,0.08977402384910249,-0.3077795028686552,-0.7712203212675277,0.15566131553021734,-0.5394999120680914,-0.07605909366921892,-0.27070967636107923,4.411540789761295,-42.16180868564112,0.23172040919943643,3,0.09441089630127308,-0.196374893188473,-0.37009000778197887,0.08308124542236683,-0.8459205627441371,3,-0.025588199402105882,1.1333265990998576,25.67975807189941,-1.5000210446567028,25.98942565917969,7.799919189878438,26.16314125061035,-0.025588199402105882
7888,2015-03-06,25.28700828552246,25.50604248046875,25.20392608642578,25.362537384033203,52644226.0,-0.015294138880799002,-1.4999960541995154,0.6666722785278757,29.37059170489981,42.894396032485744,0.5308840598247215,0.7133587511343826,0.284327362419873,0.5171085598184675,12.978953510091662,0.47583198547362926,-0.02316976830634232,-0.660499095916748,-1.2165889503099585,-0.10440924152353759,-0.9385440231133515,-0.3824541687201446,0.8836860656738281,8.59380702948517,-35.92204856294322,0.2780449271966046,3,0.4003019332885742,0.19637489318847656,-0.026433944702148438,0.4758310317993164,-0.5966758728027308,4,-0.004480272747672598,-1.470602216346378,25.67975807189941,1.1333265990998576,25.67975807189941,-1.5000210446567028,25.98942565917969,-0.004480272747672598
7889,2015-03-09,25.18882179260254,25.37009048461914,25.15860939025879,25.26435089111328,25771925.0,-0.0038828829338477533,-2.1110705817982858,1.0,26.870743332563208,40.89782429237759,0.6368387399967155,0.7600979087334068,0.37384320858971165,0.615873562790668,12.17268792352231,0.21148109436035156,-0.08962066643665167,-0.7012837409973152,-1.3214671674347969,-0.08110031455983346,-1.0113754542160542,-0.3911920277785761,0.9625371932983384,2.9851646363526716,-38.34647943163679,0.31009171321873996,3,0.475830078125,0.41163158416748047,-0.015106201171875,0.5740175247192383,-0.3474311828613281,0,-0.005697173834375069,-1.4999960541995154,25.28700828552246,-1.470602216346378,25.67975807189941,1.1333265990998576,25.67975807189941,-0.005697173834375069
7890,2015-03-10,24.75830841064453,25.12084579467773,24.73564910888672,25.12084579467773,42989618.0,-0.017091445781098114,1.1250039458316454,4.7999696962044025,24.012146156084015,38.39342323561358,1.0247408895209134,1.1383312540900583,0.7922089830689245,1.0442267106746606,11.606486613318637,0.4531726837158203,-0.171923331173101,-1.0615554809570327,-1.8475806581198881,-0.2755303037941772,-1.4545680695384604,-0.6685428923756049,1.353340591430662,1.764760932827673,-37.80614903642069,0.39301258858142757,3,0.6948633193969727,0.8534736633300781,0.4154071807861328,1.004530906677246,-0.0226593017578125,1,-0.003965799734432118,-2.1110705817982858,25.18882179260254,-1.4999960541995154,25.28700828552246,-1.470602216346378,25.67975807189941,-0.003965799734432118
7891,2015-03-11,24.6374626159668,24.84139060974121,24.56193351745605,24.833837509155273,38424598.0,-0.0048810198448685505,1.6428564986426737,0.54166798194387,25.901626313793727,35.7884453134211,1.0698274152282679,1.1874032699676071,0.8941392372155654,1.1618258233135883,10.908603989760273,0.2794570922851598,-0.207676740750383,-1.098186779022214,-2.008832348191312,-0.18754120985311573,-1.553509563606763,-0.6428639944376648,1.391626392517086,5.952409584223253,-35.989008927345104,0.4553227845845488,3,0.7288513183593714,0.8874616622924769,0.5362529754638636,1.0309658050537074,-0.08308219909667969,2,0.002145910785417815,1.1250039458316454,24.75830841064453,-2.1110705817982858,25.18882179260254,-1.4999960541995154,25.28700828552246,0.002145910785417815
7892,2015-03-12,25.02265930175781,25.08308219909668,24.697885513305664,24.803625106811523,35770243.0,0.015634592400816993,1.266662925446842,-1.115387977505174,36.619726325194335,34.91903554141356,0.5838107830309376,0.7665567894564127,0.4955739486425834,0.7783631676015581,11.013585382107657,0.44561958312987926,-0.2209684118400972,-0.6654070854187033,-1.6218441740576353,0.29103000322022865,-1.1436256297381675,-0.1871885410992391,0.8890572674438495,48.80006464842351,4.953975836367661,0.47821854431946575,3,0.3436546325683629,0.5022649765014684,0.18504428863525746,0.634440422058109,-0.2265853881835902,3,-0.010866310747399854,1.6428564986426737,24.6374626159668,1.1250039458316454,24.75830841064453,-2.1110705817982858,25.18882179260254,-0.010866310747399854
7893,2015-03-13,24.743202209472656,24.94713020324707,24.622356414794922,24.91691780090332,35493792.0,-0.011168161182034009,1.774179883835545,-0.793098043313579,35.23034228833251,33.27796246233939,0.7265438919519305,0.986546483533516,0.7588699794703508,1.0526405519612467,11.19208321330038,0.4003028869628871,-0.2578858235748207,-0.8750000953674331,-1.8943531920347283,0.14435300129986217,-1.3846766437010807,-0.36532354703378545,1.0605317155893523,22.429886690567173,-24.501214817222582,0.5096765483336484,3,0.6231117248535156,0.7817220687866211,0.6193351745605469,0.8345918655395508,-0.07552909851074219,4,0.0036630383939519895,1.266662925446842,25.02265930175781,1.6428564986426737,24.6374626159668,1.1250039458316454,24.75830841064453,0.0036630383939519895
7894,2015-03-16,24.969789505004886,25.0,24.68277931213379,24.76586151123047,27183706.0,0.00915755744199842,1.4000144305350122,-1.1739187720280846,36.939313456743584,32.745741564539806,0.3496470469948605,0.7007082316919515,0.5303523284161855,0.8197265884577369,11.156727180932865,0.31722068786621094,-0.31938538499000657,-0.5879899024963358,-1.6108243086468477,0.43484450365417615,-1.09940710557159,-0.07657269942108158,0.7346003874486442,72.97316666154903,24.104325941946108,0.5114172030752555,3,0.3209953308105433,0.555134773254391,0.39274787902831676,0.5740165710449183,-0.15105819702148793,0,-0.011191808093902522,1.774179883835545,24.743202209472656,1.266662925446842,25.02265930175781,1.6428564986426737,24.6374626159668,-0.011191808093902522
7895,2015-03-17,24.84894371032715,25.015106201171875,24.750755310058594,24.81117820739746,31647837.0,-0.0048396801524304145,-2.333317299598355,0.1851903813238274,32.71768144062396,31.655624061431375,0.3259830295234245,0.7524647785517793,0.6410060182965225,0.9293784751226895,11.101775978493908,0.26435089111328125,-0.38248287068620357,-0.6404823303222642,-1.660816543380168,0.37985188273563963,-1.1506494368512143,-0.13031522379331406,0.7640496721265855,55.07261228553055,8.427371952055097,0.5101671065289511,3,0.3474311828613281,0.6759805679321289,0.6268873214721644,0.6948623657226562,1.0045299530029297,1,-0.0003039606300366815,1.4000144305350122,24.969789505004886,1.774179883835545,24.743202209472656,1.266662925446842,25.02265930175781,-0.0003039606300366815
7896,2015-03-18,25.37009048461914,25.37009048461914,24.69033241271973,24.871601104736328,63352473.0,0.02097259265291851,1.727272031589566,13.19959595959596,39.140809154351956,31.866997796954116,-0.27235005016309444,0.18738862353848162,0.12330446701137987,0.4014017499763227,10.87472699614603,0.6797580718994105,-0.4606894315994623,-0.08534765243530273,-1.071803624928723,0.9011083200581176,-0.5785756386820111,0.40788033381140565,0.15881810863477952,100.0,56.518513980175406,0.49322798624670966,3,-0.3361024856567383,0.15483379364013672,0.10574054718017223,0.17371559143066406,0.31722068786621094,2,-0.02500745419560324,-2.333317299598355,24.84894371032715,1.4000144305350122,24.969789505004886,1.774179883835545,24.743202209472656,-0.02500745419560324
7897,2015-03-19,25.075529098510746,25.309667587280273,25.06042289733887,25.309667587280273,26365739.0,-0.01161057688331757,1.129036462576137,-0.46969604211943333,34.955764820251815,32.48757258754879,-0.08103363212614312,0.4521921143169543,0.41674179881587037,0.6974812059319717,11.306245497207671,0.3096675872802699,-0.5208722442538729,-0.3462987899780252,-1.3366208078886572,0.6440232279326068,-0.8414597989333394,0.14886221897728902,0.3760214886793456,60.60613017437577,22.903638169279198,0.4951610089553152,3,-0.10951709747314808,0.3587608337402308,0.40785408020019176,0.46827697753905895,0.672204971313473,3,-0.02078315793829355,1.727272031589566,25.37009048461914,-2.333317299598355,24.84894371032715,1.4000144305350122,24.969789505004886,-0.02078315793829355
7898,2015-03-20,25.098186492919922,25.377643585205078,25.08308219909668,25.128398895263672,51174983.0,0.0009035659554845754,-8.750299892669991,0.12903646257616933,34.228178061257566,33.30506533518149,-0.14895649855034776,0.3994521603990009,0.4036704872078012,0.6739564745801871,12.099574763423146,0.3021144866943324,-0.5665581321295079,-0.2915416717529311,-1.28003241867075,0.6969490751648877,-0.7857870452118405,0.2027037017059783,0.28219472869144724,59.78249233480369,28.607093578494727,0.4942453734589093,3,-0.12839794158935547,0.2983388900756836,0.44373178482055664,0.4456195831298828,1.231119155883789,4,-0.012037227447924459,1.129036462576137,25.075529098510746,1.727272031589566,25.37009048461914,-2.333317299598355,24.84894371032715,-0.012037227447924459
7899,2015-03-23,25.13595199584961,25.438066482543945,25.13595199584961,25.20392608642578,31754551.0,0.0015047104275975887,-7.889107132835737,2.249873737373737,36.82984574885143,34.72925417882232,-0.21792768750277602,0.3454936001790543,0.3680924191354329,0.6326400897249762,12.856917875815205,0.33987998962402344,-0.6068312191133138,-0.2322504997253425,-1.223282976465363,0.758781977014678,-0.7277667380953545,0.2632657386446695,-0.5740184783935582,59.59599824502312,31.248855933406013,0.49551623837001096,3,-0.13595199584960938,0.2605733871459961,0.42107200622558594,0.4078540802001953,1.1178245544433594,0,-0.018629844812124707,-8.750299892669991,25.098186492919922,1.129036462576137,25.075529098510746,1.727272031589566,25.37009048461914,-0.018629844812124707
7900,2015-03-24,24.97734069824219,25.24169158935547,24.97734069824219,25.098186492919922,26648413.0,-0.006310136876200634,-3.375011837495069,1.777821426567095,38.630802468030545,36.14360708484863,-0.027914803552683054,0.46990109665823,0.5295280757508891,0.7840889979909669,13.530854387795788,0.2643508911132777,-0.5986628388152297,-0.353852653503413,-1.3452413340862854,0.6375360270794594,-0.8495469937948492,0.14184168678802322,-0.39788452148438225,38.3837378962729,6.7193724168354265,0.49569434029143666,3,0.05287075042724254,0.4191846847534144,0.7401814460754359,0.49093723297118785,1.1858005523681605,1,-0.00635013119190686,-7.889107132835737,25.13595199584961,-8.750299892669991,25.098186492919922,1.129036462576137,25.075529098510746,-0.00635013119190686
7901,2015-03-25,24.6374626159668,25.007553100585934,24.6374626159668,24.93957710266113,38611944.0,-0.013607456709725296,-1.45000157833266,2.5000000000000147,34.80176995580675,35.94161193269446,0.3486249127198633,0.7538474188886859,0.866147931330115,1.113911422558271,14.725580081259768,0.3700904846191335,-0.5847536880081918,-0.6336853981018038,-1.6410760524976595,0.37370525629405194,-1.1373807252997317,-0.12999007090387593,-0.04083423309326761,0.0,-33.661237873789545,0.5036953271979281,3,0.39274883270263317,0.759062767028805,1.1895761489868129,0.7175216674804652,1.3595161437988246,2,0.049356180314413356,-3.375011837495069,24.97734069824219,-7.889107132835737,25.13595199584961,-8.750299892669991,25.098186492919922,0.049356180314413356
7902,2015-03-26,24.78852081298828,25.02265930175781,24.62990951538086,24.64501571655273,40546441.0,0.006131240029709328,-3.5217066690089402,-0.475002367498997,42.180125416724216,36.71381005807132,0.17976571477027647,0.530028600532475,0.7135196394834082,0.9522472910228714,15.534581154105096,0.3927497863769496,-0.5177767382453631,-0.4191831588745103,-1.376669117478361,0.5383027997293404,-0.8979261381764374,0.05955982042741681,-0.17506366812133933,19.626298361839666,-16.49504703718415,0.47874297930192566,3,0.2454671859741211,0.5777931213378906,1.0404062271118164,0.5664634704589844,1.2915382385253906,3,0.03625832966306475,-1.45000157833266,24.6374626159668,-3.375011837495069,24.97734069824219,-7.889107132835737,25.13595199584961,0.03625832966306475
7903,2015-03-27,24.73564910888672,24.886707305908203,24.697885513305664,24.879154205322266,27608975.0,-0.0021329108138578023,1.3809374924841866,-0.9999999999999752,42.78845949550506,37.363715173489254,0.25865351962864125,0.5009137548058931,0.7680703201786514,0.9901182136559683,16.387301650185083,0.18882179260253906,-0.4502921115338516,-0.40370140075683736,-1.2842566202418269,0.47685381872815213,-0.8439790104993321,0.03657620898565739,-0.10573959350585938,13.084041566459842,-26.10401387999355,0.4402776097424955,3,0.2983388900756836,0.6306648254394531,1.0536255836486816,0.6193351745605469,0.732629776000973,4,0.04091604616811484,-3.5217066690089402,24.78852081298828,-1.45000157833266,24.6374626159668,-3.375011837495069,24.97734069824219,0.04091604616811484
7904,2015-03-30,24.901813507080078,24.95468330383301,24.77341461181641,24.78852081298828,25029293.0,0.00671760815582001,-1.5263031978522743,-0.7894680879342886,52.49344475699869,39.561022208642,0.09144960243285283,0.24813054828229042,0.6072547726001147,0.8097669809672361,17.572024620233805,0.21903419494629262,-0.4296608412298113,-0.17447061538696218,-0.9159871356470326,0.5670459048731082,-0.5452288755169974,0.19628764474307303,-0.27190399169921875,44.44458300857366,0.5011389527060288,0.37075826013003554,3,0.13217449188232422,0.46450042724609375,0.8478083610534668,0.4531707763671875,0.3096656799316406,0,0.05732482661625293,1.3809374924841866,24.73564910888672,-3.5217066690089402,24.78852081298828,-1.45000157833266,24.6374626159668,0.05732482661625293
7905,2015-03-31,24.66012191772461,24.94713020324707,24.66012191772461,24.901813507080078,36939865.0,-0.009705782644575334,-1.3749960541683766,-2.1333378228223174,50.37784480883211,40.80958172580646,0.3392118352671325,0.40594062994189883,0.8384485877519552,1.036325260427084,18.918877687170816,0.28700828552246094,-0.3859638328966568,-0.3496970176696763,-0.9759277056790481,0.27653367033969545,-0.6628123616743622,-0.03658167366499043,-0.014049263000487144,7.692531833678206,-39.36051998093548,0.31311534400468666,3,0.37386608123779297,0.7061920166015625,1.0743942260742188,0.6948623657226562,0.5438041687011719,1,0.06462476697744601,-1.5263031978522743,24.901813507080078,1.3809374924841866,24.73564910888672,-3.5217066690089402,24.78852081298828,0.06462476697744601
7906,2015-04-01,24.84139060974121,24.85649490356445,24.57703971862793,24.6374626159668,33583260.0,0.007350681096443212,1.3871125412407248,-0.8437529593737029,46.756763950894054,42.12080385143337,0.08388123725802998,0.16721644240968558,0.6449197172739574,0.8392559324299427,20.025162805077702,0.2794551849365199,-0.3578698051496083,-0.12650995254516673,-0.6707989254365785,0.41777902034624503,-0.3986544389908744,0.14563453390054093,0.5966758728027344,59.32209918975534,11.974082380122894,0.2721444864457061,4,0.16616249084472656,0.5249233245849609,0.821373462677002,0.5135936737060547,0.6042289733886754,2,0.05320759460023283,-1.3749960541683766,24.66012191772461,-1.5263031978522743,24.901813507080078,1.3809374924841866,24.73564910888672,0.05320759460023283
7907,2015-04-02,25.02265930175781,25.098186492919922,24.78852081298828,24.84894371032715,25518644.0,0.007297042861421632,-1.1025544727555283,0.8518476949409329,55.182085312213914,44.4490157682063,-0.11809462804412618,-0.06936068258128003,0.4520270066987102,0.6454922305542148,20.884285757704813,0.3096656799316406,-0.29934065845828073,0.0876136779785135,-0.3432626077030818,0.5184899636601088,-0.12782446486228238,0.30305182081930937,0.3981866455078169,85.5075009790244,33.56138423710423,0.2154381428407976,4,-0.015106201171871447,0.3436546325683629,0.6212224960327184,0.3323249816894567,0.2719020843505895,3,0.03893748647008799,1.3871125412407248,24.84139060974121,-1.3749960541683766,24.66012191772461,-1.5263031978522743,24.901813507080078,0.03893748647008799
7908,2015-04-06,25.173715591430664,25.23413848876953,24.969789505004886,25.03776359558105,30415590.0,0.006036780018111143,1.0588104221753192,0.7826125146854126,53.89046327792158,46.344639938102986,-0.28754929643232074,-0.2417335684508899,0.29597556067767883,0.4804010969523773,20.513997164564294,0.2643489837646449,-0.29433639687693613,0.2443346023559556,-0.16970891198416282,0.658378116696074,0.03731284518589817,0.45135635952601305,0.230254231262208,90.80459436473359,39.803181610394546,0.20702175717005886,4,-0.26434993743896484,0.1925983428955078,0.4701662063598633,0.18126869201660156,0.24924468994140625,0,0.03600356319237741,-1.1025544727555283,25.02265930175781,1.3871125412407248,24.84139060974121,-1.3749960541683766,24.66012191772461,0.03600356319237741
7909,2015-04-07,25.04531669616699,25.26435089111328,25.04531669616699,25.18882179260254,31782620.0,-0.005100514256520139,-2.052632978016326,-1.0555571143971478,53.735600905054824,48.02295087555013,-0.19373205871671928,-0.1313724904307385,0.42801090090443594,0.5913434602894547,19.992963122360756,0.21903419494629262,-0.24989182425580836,0.12311096191405824,-0.27673217124863925,0.5229540950767557,-0.0768106046672905,0.323032528495407,0.342114524444586,68.13172785272003,16.916385546044395,0.19992156658134957,4,-0.12462139129638317,0.32099723815918324,0.5985651016235387,0.309667587280277,0.558914184570316,1,0.01688787544001924,1.0588104221753192,25.173715591430664,-1.1025544727555283,25.02265930175781,1.3871125412407248,24.84139060974121,0.01688787544001924
7910,2015-04-08,24.66012191772461,24.81117820739746,24.59969711303711,24.72054481506348,28308709.0,-0.015379912464885348,-1.3332947526804786,0.42105053297537254,35.75759894701392,48.12915409679537,0.1583894984754295,0.25938821149944147,0.8170673474351275,0.956905798760836,19.03435138643892,0.44561958312987926,-0.2138177763852127,-0.2571744918823242,-0.6677575401475018,0.15340855638285333,-0.46246601601491477,-0.051882967749733666,0.7111014728472931,12.088003574312681,-31.595012426520398,0.20529152413258883,4,0.2605733871459961,0.7061920166015625,0.983759880065918,0.6948623657226562,1.1178245544433594,2,0.022358253991064725,-2.052632978016326,25.04531669616699,1.0588104221753192,25.173715591430664,-1.1025544727555283,25.02265930175781,0.022358253991064725
7911,2015-04-09,24.69033241271973,24.76586151123047,24.50151062011719,24.60725021362305,27901579.0,0.0012250748433406677,1.2580545304952442,-1.3750118374947895,41.355922627302306,48.037576009081825,0.1525047708967655,0.2459517494489809,0.800158242552893,0.903421301349745,17.809339223992062,0.2643508911132777,-0.1939317166400727,-0.22960748672484854,-0.6332262570312892,0.17401128358159212,-0.4314168718780671,-0.027798101571629985,0.6650073044132938,24.752467820816822,-16.096315095486002,0.2018093851532199,4,0.19259834289550426,0.570240974426266,0.9384436607360804,0.6835346221923793,1.2386703491210902,3,0.020801407819097006,-1.3332947526804786,24.66012191772461,-2.052632978016326,25.04531669616699,1.0588104221753192,25.173715591430664,0.020801407819097006
7912,2015-04-10,24.750755310058594,24.79607391357422,24.66012191772461,24.750755310058594,19944206.0,0.0024472289934718283,1.9999158249158249,0.0,42.33335353596571,47.98700868024412,0.0962870892687846,0.17298296123724555,0.7571784904235166,0.8173069358029323,17.263745147333914,0.13595199584960938,-0.1709644996695836,-0.1555893898010261,-0.5629400318312392,0.251761252229187,-0.3592647108161344,0.04808593121408222,0.5704312431937986,32.67324752217757,-5.5417599941150115,0.20367532101510702,4,0.13217544555664062,0.4154081344604492,0.8780207633972168,0.6382169723510742,1.5861034393310547,4,0.028074467399744396,1.2580545304952442,24.69033241271973,-1.3332947526804786,24.66012191772461,-2.052632978016326,25.04531669616699,0.028074467399744396
7913,2015-04-13,24.833837509155273,24.97734069824219,24.697885513305664,24.743202209472656,30095844.0,0.0033567540891537018,-2.0833254416701257,100.0,43.46405902999281,46.98374359946568,0.03195839924434196,0.10228319734192937,0.6860467879823702,0.7052582110074823,16.3285095222882,0.279455184936527,-0.09752330152244326,-0.07703895568847585,-0.47872492207941875,0.32464701070246704,-0.2778819388839473,0.1238040275069956,0.45456200677170955,43.564413373738326,7.721256717007954,0.20084298319547156,4,0.04909324645996094,0.1699390411376953,0.7949385643005371,0.6495456695556641,1.1253776550292969,0,0.01855226268526855,1.9999158249158249,24.750755310058594,1.2580545304952442,24.69033241271973,-1.3332947526804786,24.66012191772461,0.01855226268526855
7914,2015-04-14,24.69033241271973,24.871601104736328,24.6374626159668,24.86404800415039,24182992.0,-0.005778611395948707,1.4799943432628895,-1.916643868768243,43.75001557563819,46.24731812911081,0.1590343069600877,0.23587187762320383,0.8410552177109558,0.8192712096662156,15.568914283167473,0.2341384887695277,-0.06980692250377629,-0.2065711975097635,-0.6189288076092652,0.20578641258973818,-0.4127500025595161,-0.0003923924600108819,0.5665915473748626,39.68260967162647,3.988940295550144,0.20617880504975086,4,0.19259834289550426,0.2794561386108363,0.8950142860412562,0.7930507659912074,1.45770263671875,1,0.029672661202200468,-2.0833254416701257,24.833837509155273,1.9999158249158249,24.750755310058594,1.2580545304952442,24.69033241271973,0.029672661202200468
7915,2015-04-15,24.84139060974121,24.89426040649414,24.652568817138672,24.7054386138916,26289344.0,0.006118111109093771,1.0,-0.7826125146853922,54.838718436794785,47.14531307198867,0.04067002202695136,0.08877009690323945,0.6879095684670204,0.6408676901027519,14.790609677139182,0.24169158935546875,-0.03567212436332312,-0.055135345458985796,-0.4676916847417232,0.3574209938237516,-0.2614135151003545,0.1511428241823829,0.38531681675428686,71.4288577475621,29.93050584909919,0.20627816964136797,4,0.04154014587402344,0.12839794158935547,0.7911620140075684,0.6419925689697266,1.646524429321289,2,0.03070843669665413,1.4799943432628895,24.69033241271973,-2.0833254416701257,24.833837509155273,1.9999158249158249,24.750755310058594,0.03070843669665413
7916,2015-04-16,24.73564910888672,24.84894371032715,24.697885513305664,24.743202209472656,23298825.0,-0.004256665921634317,-2.636438771293448,-0.05555711439714919,48.717910768069494,46.427071455972616,0.1450927539636453,0.15235511707714267,0.7712996979404032,0.7225922711693613,15.083271909305543,0.15105819702148438,-0.05304848295982367,-0.1291547775268569,-0.4815765300472137,0.2232669749934999,-0.3053656537870353,0.047056098733321505,0.4620504453536469,28.888739239255045,-14.74110205367586,0.17621087626017914,4,0.14728164672851562,0.23413944244384766,0.7968277931213379,0.7477340698242188,1.4803619384765625,3,0.042137457508919285,1.0,24.84139060974121,1.4799943432628895,24.69033241271973,-2.0833254416701257,24.833837509155273,0.042137457508919285
7917,2015-04-17,24.55438041687012,24.697885513305664,24.448640823364254,24.66012191772461,39344249.0,-0.007328236716920178,1.750002630554455,13.999747474747004,45.86207346967216,45.53502814394491,0.28267709029283594,0.30839011430126106,0.9259454113423651,0.879631533152267,15.623224589396722,0.2870082855224645,-0.04948684204767417,-0.2843660354614208,-0.6480700803708288,0.07933800944798719,-0.4662180579161266,-0.10251401300671503,0.6154715800053197,19.999927847586314,-26.358013156595483,0.1818520224547044,4,0.3021154403686488,0.3889732360839808,0.8912386894226039,0.9290027618408168,1.6314201354980433,4,0.05598277462648826,-2.636438771293448,24.73564910888672,1.0,24.84139060974121,1.4799943432628895,24.69033241271973,0.05598277462648826
7918,2015-04-20,24.79607391357422,24.826284408569336,24.66012191772461,24.66012191772461,32192530.0,0.009843192644276355,-1.4444288560285081,-1.285701401540475,47.66668013508826,44.86070361394863,-0.02035931678891245,0.04522112024027081,0.6567231990136619,0.6148680603478347,16.22706078796154,0.2719039916992152,-0.04053616907193103,-0.027566909790039062,-0.37039760721801684,0.3152637876379387,-0.19898225850402795,0.14384843892394983,0.3305054128905489,77.96629756926478,30.070618924070686,0.17141534871398872,4,-0.0830831527709961,0.1472797393798828,0.6495451927185059,0.6873092651367188,1.6012077331543004,0,0.062138257902673466,1.750002630554455,24.55438041687012,-2.636438771293448,24.73564910888672,1.0,24.84139060974121,0.062138257902673466
7919,2015-04-21,24.667673110961914,24.81117820739746,24.60725021362305,24.803625106811523,26109810.0,-0.0051782714900689975,1.6999924240510653,-1.0,50.17539942245344,46.46268144455301,0.054578822343433586,0.14413051168100566,0.7475004828375553,0.7262127041797655,17.0976438185957,0.2039279937744105,-0.07820565699797655,-0.13255376815795827,-0.4484833462108817,0.18337580989496516,-0.29051855718442,0.025411020868503442,0.41822990531682436,49.15230297089921,-3.6706394462447847,0.1579647890264623,4,0.045317649841308594,0.2756805419921875,0.7779459953308105,0.8157100677490234,1.6163158416748047,1,0.052357676681255905,-1.4444288560285081,24.79607391357422,1.750002630554455,24.55438041687012,-2.636438771293448,24.73564910888672,0.052357676681255905
7920,2015-04-22,24.8187313079834,24.84139060974121,24.58459281921387,24.75830841064453,39422762.0,0.006123731101104868,3.8570861667778327,-0.44444288560285083,49.46617681949227,47.363820799240784,-0.08003067005742537,-0.020469019175806125,0.5653986520393275,0.5573564300770926,17.558101676495312,0.2567977905273402,-0.12266114014490981,0.026434898376464844,-0.2785482345137922,0.33141803126672187,-0.12605666806866367,0.17892646482159336,0.2289359767204715,92.4526144257984,38.78075067175452,0.15249156644512796,4,-0.10574054718017578,0.12462234497070312,0.5891232490539551,0.6646518707275391,1.268880844116211,2,0.05356050335367013,1.6999924240510653,24.667673110961914,-1.4444288560285081,24.79607391357422,1.750002630554455,24.55438041687012,0.05356050335367013
7921,2015-04-23,25.853473663330078,25.98187255859375,25.173715591430664,25.26435089111328,120977720.0,0.04169199233056031,-1.0980371767828316,9.749992108336754,63.95935377267197,49.76670971443038,-1.0420087242653118,-1.0112891928637175,-0.49411689148767834,-0.49308627015395246,17.377009763179668,1.1631412506103516,-0.134190932385593,1.0003767013549805,0.4440713335460771,1.5566820691638839,0.7222240174505288,1.2785293852594322,-1.4048328399658239,91.62560412014606,40.24655353496506,0.27815268390445086,4,-0.6382169723510742,-0.6382169723510742,-0.49282407760620117,-0.3700904846191406,0.09063529968261363,3,0.024539889068458054,3.8570861667778327,24.8187313079834,1.6999924240510653,24.667673110961914,-1.4444288560285081,24.79607391357422,0.024539889068458054
7922,2015-04-24,25.68731117248535,25.921449661254886,25.649547576904297,25.83836936950684,55670096.0,-0.006427085698754942,-1.3999966328832933,-0.25641208275326793,58.58585536510741,51.446909307220885,-0.8146991034982491,-0.8161853481696113,-0.34396866040984264,-0.34676465916354005,17.236496102628017,0.2719020843505895,-0.06169887888454895,0.7892746925354004,0.1209915095429892,1.4575578755278116,0.4551331010391948,1.123416284031606,-1.2080057144165082,78.9189395790476,31.183300165280983,0.33414159149620487,4,-0.47205448150634766,-0.47205448150634766,-0.4078550338745117,-0.20392799377441406,0.2643508911132848,4,0.02058214156117044,-1.0980371767828316,25.853473663330078,3.8570861667778327,24.8187313079834,1.6999924240510653,24.667673110961914,0.02058214156117044
7923,2015-04-27,25.74773406982422,25.90634346008301,25.709970474243164,25.7175235748291,32396824.0,0.002352246871349717,-7.6666947262091725,-0.1999924240511077,62.0154978058371,53.476407332798544,-0.8178594559666124,-0.839963045921678,-0.4253906722730356,-0.4230194135900902,17.088388909259027,0.2190322875976598,-0.004291962268787586,0.799093341827394,0.03602998683417269,1.5621566968206153,0.41756166433078334,1.1806250193240047,-1.238377269744877,83.2432631655102,36.5142326396721,0.38153167749661027,4,-0.5324773788452148,-0.5324773788452148,-0.5475831031799316,-0.26435089111328125,0.7099704742431676,0,0.01701378775141804,-1.3999966328832933,25.68731117248535,-1.0980371767828316,25.853473663330078,3.8570861667778327,24.8187313079834,0.01701378775141804
7924,2015-04-28,26.32930564880371,26.427492141723636,25.80815696716309,25.89123916625977,64463442.0,0.02258729165845641,-1.049995107184256,14.500473514741975,76.7553913856454,55.911593216004164,-1.2767581970428168,-1.3798529110630007,-1.0228538292841982,-1.007915727542727,17.513977531521547,0.6797580718994176,0.06680670994518678,1.3092903137207017,0.32864410980821646,2.289936517633187,0.8189672117644591,1.7996134156769443,-1.7904985335540822,94.67217271607602,41.761813496122286,0.49032310195624235,4,-0.8912391662597656,-0.8912391662597656,-1.146148681640625,-0.8459224700927734,0.30966758728027344,1,0.0025817618904011574,-7.6666947262091725,25.74773406982422,-1.3999966328832933,25.68731117248535,-1.0980371767828316,25.853473663330078,0.0025817618904011574
7925,2015-04-29,26.25377655029297,26.608760833740234,26.08761215209961,26.11782455444336,53916590.0,-0.002868632371783586,-4.307640008547175,0.3103455782786857,74.70161699091072,58.798671685208745,-1.0949597130959248,-1.2425139072713307,-0.9656390332570552,-0.9326869638284521,17.781465703880624,0.521148681640625,0.13428013445112796,1.154078483581543,0.04587226566085434,2.2622847015022316,0.5999753746211987,1.7081815925418873,-1.6394220339843812,75.26319916743867,18.01481691617478,0.5541031089603448,4,-0.7250757217407227,-0.7250757217407227,-1.055513858795166,-0.7703933715820312,-0.14350509643554332,2,0.0011507830991810408,-1.049995107184256,26.32930564880371,-7.6666947262091725,25.74773406982422,-1.3999966328832933,25.68731117248535,0.0011507830991810408
7926,2015-04-30,26.16314125061035,26.359516143798828,26.09516525268555,26.208459854125977,39313797.0,-0.0034522766470946875,-1.9166438687683574,-0.33334268638289516,72.10395257884481,61.714436030672374,-0.8722685086240389,-1.1044024745819243,-0.8893920941330933,-0.841796704978151,17.86171434141,0.2643508911132777,0.217292368581667,0.997355651855468,-0.20004612102424701,2.194757424735183,0.3986547654156105,1.5960565382953256,-1.429122355255867,53.543220972591186,-6.53228153783526,0.5987008864398581,4,-0.5664644241333008,-0.6344404220581055,-0.949772834777832,-0.6797580718994141,-0.03776359558105469,3,-0.00288685130685451,-4.307640008547175,26.25377655029297,-1.049995107184256,26.32930564880371,-7.6666947262091725,25.74773406982422,-0.00288685130685451
7927,2015-05-01,25.996978759765625,26.22356414794922,25.77794647216797,26.102718353271484,45237902.0,-0.006351014553378609,1.565214049650296,2.333249158249158,67.74188855870892,63.94501474440799,-0.5363573007263795,-0.9080605418022998,-0.7301059003488248,-0.6767046977891944,18.46767525958702,0.44561767578125,0.2621875723740672,0.7824771881103523,-0.4684882740541241,2.0334426502748286,0.15699445702811587,1.4079599191925887,-1.150475348107996,31.932728526712296,-28.982491247854767,0.625482731082238,5,-0.4003019332885742,-0.4682779312133789,-0.7836103439331055,-0.5135955810546875,0.06797599792480469,4,-0.0020336900391962898,-1.9166438687683574,26.16314125061035,-4.307640008547175,26.25377655029297,-1.049995107184256,26.32930564880371,-0.0020336900391962898
7928,2015-05-04,26.080059051513672,26.21601104736328,25.868579864501953,25.98942565917969,28207820.0,0.0031957671895561646,-1.0909122214952305,-0.8571377033803192,71.5961897219237,66.32510255546025,-0.467291221974957,-0.9694632444178986,-0.8189953669972851,-0.7596596546836878,19.559325719569664,0.3474311828613281,0.34058655469127075,0.8202403068542488,-0.4888210380260354,2.129301651734533,0.1657096344141067,1.4747709792943908,-1.1278201945310862,36.363427658372856,-26.112418390113973,0.6545306724401417,5,-0.4833822250366211,-0.5513582229614258,-0.8799080848693848,-0.5966758728027344,0.14350509643554688,0,-0.004923186242079547,1.565214049650296,25.996978759765625,-1.9166438687683574,26.16314125061035,-4.307640008547175,26.25377655029297,-0.004923186242079547
7929,2015-05-05,25.46827888488769,26.11782455444336,25.42296028137207,26.049848556518555,42109820.0,-0.023457775360768318,-1.0674119683341372,-6.416726293194449,58.52155759356417,67.33125597480158,0.3017277398099054,-0.3419005241295814,-0.21465285733061634,-0.1393711715060455,20.365501840555535,0.6948642730712891,0.43536239606956784,0.18731203079223135,-1.1208242306387994,1.4954482922232621,-0.46675609992328404,0.8413801615077467,-0.4166487092996469,3.821772845788914,-55.14542040623498,0.6540681307155153,5,0.42295932769775746,0.060421943664554334,-0.26812791824340465,0.01510429382324574,0.8761329650878942,1,0.03884933346504216,-1.0909122214952305,26.080059051513672,1.565214049650296,25.996978759765625,-1.9166438687683574,26.16314125061035,0.03884933346504216
7930,2015-05-06,25.21147918701172,25.521148681640625,24.984893798828125,25.46072578430176,40648786.0,-0.010083119437974797,1.8979514005205247,0.42857564527237896,56.21300419393723,66.47055046605327,0.6929707902864486,-0.04392887578484661,0.026701998048892506,0.1293538807114345,19.916401881709117,0.5362548828125,0.5099783088614522,-0.09705553054809712,-1.3729434675242231,1.178832406428029,-0.7349994990361601,0.5408884379399659,1.3972816467285156,16.483464641222813,-44.37632260067056,0.6379439684880632,5,0.5853481292724609,0.31722164154052734,-0.01132822036743164,0.27190399169921875,0.9592151641845703,2,0.05662079715686308,-1.0674119683341372,25.46827888488769,-1.0909122214952305,26.080059051513672,1.565214049650296,25.996978759765625,0.05662079715686308
7931,2015-05-07,25.20392608642578,25.347431182861328,25.007553100585934,25.1132926940918,29979994.0,-0.00029958974362076507,-1.2500094700556545,-0.3636294068581117,58.884274774429244,66.50370817820014,0.6690541901907103,0.004294393977751554,0.014508232061096749,0.14625631162173391,19.222334022425837,0.3398780822753942,0.5954302381042531,-0.13028831481933523,-1.3740565775968854,1.113479947958215,-0.7521724462081103,0.49159581656943985,1.37235740661621,17.682855471035694,-46.34832937503735,0.6218841313887751,5,0.5929012298583984,0.32477474212646484,-0.0037751197814941406,0.27945709228515625,0.7854995727539098,3,0.03596048347085823,1.8979514005205247,25.21147918701172,-1.0674119683341372,25.46827888488769,-1.0909122214952305,26.080059051513672,0.03596048347085823
7932,2015-05-08,25.445619583129886,25.551359176635746,25.37009048461914,25.46827888488769,36650174.0,0.00958951775510375,-1.0869364720349999,-0.2500105223283122,58.88427477442932,66.15579450804373,0.4352416347671344,-0.19254431134853078,-0.2515919148859105,-0.07795460392659592,18.551543933733733,0.3474330902099645,0.6866882371556571,0.0766619682312033,-1.1369366275207895,1.290260563983196,-0.5301373296447913,0.6834612661071979,1.098836116027826,37.42338797136954,-23.81877342982873,0.6067992978759964,5,0.3512077331542933,0.08308124542235973,-0.2586860656738317,0.037763595581051135,0.7401809692382777,4,0.0267141489590641,-1.2500094700556545,25.20392608642578,1.8979514005205247,25.21147918701172,-1.0674119683341372,25.46827888488769,0.0267141489590641
7933,2015-05-11,25.2945613861084,25.45317268371582,25.21147918701172,25.41540718078613,28439123.0,-0.005936510861053623,1.461528001709435,5.3331649831664985,58.52155759356418,64.12981297559026,0.5758096572587412,-0.005481098597346801,-0.12865980588664172,0.08879988195263167,18.488256442749183,0.24169349670410156,0.6472594831521583,-0.09743242263794016,-1.2854843723173417,1.0906195270414614,-0.6914583974776392,0.4965935522017588,1.218703075042722,27.333319864911733,-33.97421483424178,0.5940259748397,5,0.5022659301757812,0.23413944244384766,-0.10762786865234375,0.18882179260253906,0.9894275665283203,0,0.030456878054629044,-1.0869364720349999,25.445619583129886,-1.2500094700556545,25.20392608642578,1.8979514005205247,25.21147918701172,0.030456878054629044
7934,2015-05-12,25.42296028137207,25.634441375732425,24.94713020324707,25.15860939025879,54656838.0,0.005076146342438248,-1.000005550190382,-2.1875059187474997,58.26445202970704,62.303461313234294,0.34120688855943015,-0.0802959576116784,-0.28622059039477676,-0.021670153487406196,18.466291466577882,0.6873111724853551,0.6413679792202913,-0.005664920806886187,-1.1468797255291818,1.1355498839154095,-0.576272323168034,0.5649424815542616,1.0597367665325912,69.23066249663485,11.372732089787888,0.5706074023611476,5,0.2303628921508789,0.10574054718017578,-0.28512048721313477,0.06042289733886719,1.027191162109375,1,0.03149137070256014,1.461528001709435,25.2945613861084,-1.0869364720349999,25.445619583129886,-1.2500094700556545,25.20392608642578,0.03149137070256014
7935,2015-05-13,25.604230880737305,25.785497665405273,25.354984283447266,25.40030288696289,46007411.0,0.0071301924464735045,-1.9230430531543607,0.7714291898756097,45.55260064378808,59.35331109822798,0.06493757113940646,-0.2123747797126896,-0.4895477242558677,-0.19016749174097924,18.395341909053858,0.4305133819580078,0.6231228679611895,0.13746366500854634,-0.9716526232129041,1.2465799532299968,-0.4170944791021789,0.6920218091192716,0.8170434933810533,78.37859973700137,23.767918819786217,0.554558144110725,5,-0.018883705139160156,-0.0755300521850586,-0.460726261138916,-0.12084770202636719,0.8232612609863317,2,0.0289085414315311,-1.000005550190382,25.42296028137207,1.461528001709435,25.2945613861084,-1.0869364720349999,25.445619583129886,0.0289085414315311
7936,2015-05-14,25.77794647216797,25.8308162689209,25.67975807189941,25.74018096923828,31655119.0,0.006784644000431772,1.1052659560329052,0.18519038132383064,51.61291636486075,57.561203076689296,-0.18904400812889222,-0.32042889456443646,-0.6737729785478024,-0.36010021750272614,18.28198591820654,0.22658538818359375,0.5009313276262333,0.2590643882751458,-0.8023288988816013,1.3204576754318929,-0.27163225530322777,0.7897610318535193,0.584362135115537,94.01712906804575,40.726421557587614,0.5306966435783728,5,-0.19637584686279297,-0.24924564361572266,-0.6344418525695801,-0.29456329345703125,0.6873111724853516,3,0.015235809394373856,-1.9230430531543607,25.604230880737305,-1.000005550190382,25.42296028137207,1.461528001709435,25.2945613861084,0.015235809394373856
7937,2015-05-15,25.92900276184082,25.97431945800781,25.68731117248535,25.76284027099609,37421668.0,0.005859903923531862,1.2353028558696075,4.399848484848579,53.12499383465025,55.508847978103354,-0.3919773225004839,-0.3828506024724021,-0.833800330279697,-0.5068186565930688,17.419221687061317,0.2870082855224574,0.38627603210965233,0.34138956069946147,-0.6313543389367986,1.3141334603357215,-0.14498238911867034,0.8277615105175933,0.3766987092812286,95.58828171566648,44.1825906035475,0.4863719498181304,5,-0.39652538299560547,-0.4003019332885742,-0.8572506904602051,-0.4456195831298828,1.1933536529541016,4,0.002330320911060779,1.1052659560329052,25.77794647216797,-1.9230430531543607,25.604230880737305,-1.000005550190382,25.42296028137207,0.002330320911060779
7938,2015-05-18,26.33685874938965,26.450151443481445,25.87613296508789,25.89123916625977,78926156.0,0.01572972131998318,-1.412693958865288,2.681830182398305,50.138508224450476,54.577398048201836,-0.8488400880835663,-0.7055291561885895,-1.2334115849192528,-0.9116596162446449,17.357903247176925,0.5740184783935547,0.29076169294791043,0.6722063064575181,-0.2804331680797425,1.6248457809947787,0.19588656918888958,1.1485260437261466,-1.3897285461425781,92.46233579013624,44.60747533976415,0.47631973726863014,5,-0.6382179260253906,-0.8081579208374023,-1.3123116493225098,-0.8534755706787109,0.6873111724853516,0,-0.0057356193636792785,1.2353028558696075,25.92900276184082,1.1052659560329052,25.77794647216797,-1.9230430531543607,25.604230880737305,-0.0057356193636792785
7939,2015-05-19,25.95921516418457,26.32175254821777,25.80815696716309,26.27643585205078,50670407.0,-0.014338975987932878,1.5185261395575143,-0.7118643342336114,45.13717061325149,53.34674987257009,-0.4405636661578569,-0.2383875952625658,-0.8485762013153675,-0.5353371387454047,17.09144329760607,0.528701782226559,0.2085739194224807,0.22998561859130717,-0.6060608060495554,1.0660320432321697,-0.1880375937291241,0.6480088309117384,-0.9820245361328119,55.17247985398384,10.33908963424873,0.41802321232043066,5,-0.2605743408203125,-0.4305143356323242,-1.0158615112304688,-0.4758319854736328,1.3670692443847656,1,0.012510924787134226,-1.412693958865288,26.33685874938965,1.2353028558696075,25.92900276184082,1.1052659560329052,25.77794647216797,0.012510924787134226
7940,2015-05-20,26.14803504943848,26.21601104736328,25.898792266845703,26.00453186035156,36118852.0,0.007273713171206397,1.2702658430877385,-0.45237651444550236,49.75844673933603,52.33276897978196,-0.5392723566201312,-0.3399421989453195,-1.0139830488635333,-0.7235493855224924,16.930176406647313,0.3172187805175781,0.10497476260580996,0.3523403167724659,-0.3843897705219703,1.0890704040669021,-0.016024726874750428,0.7207053604196823,-1.1413852050781266,60.784138962338595,16.348063241796247,0.3683650436472181,5,-0.4493942260742223,-0.619334220886234,-1.2216753959655797,-0.6646518707275426,1.1329326629638636,2,0.01155407637597805,1.5185261395575143,25.95921516418457,-1.412693958865288,26.33685874938965,1.2353028558696075,25.92900276184082,0.01155407637597805
7941,2015-05-21,26.4879150390625,26.601207733154297,26.07250785827637,26.09516525268555,55046624.0,0.012998299450853734,-1.4137988087359594,2.7368714861037513,57.43706326843372,52.171967701338005,-0.757526743447194,-0.6638924952591765,-1.3221220222948524,-1.0633717219679824,16.668362680427272,0.5286998748779261,0.1008239207523367,0.6604982376098647,-0.13869452051547881,1.4596909957352082,0.26090185854719294,1.0600946166725365,-1.452395162719725,87.6033351073266,39.86780892324036,0.3995963790626726,5,-0.7137460708618164,-0.9592142105102539,-1.5615553855895996,-0.9932022094726562,0.528701782226566,3,-0.0022811496204875326,1.2702658430877385,26.14803504943848,1.5185261395575143,25.95921516418457,-1.412693958865288,26.33685874938965,-0.0022811496204875326
7942,2015-05-22,26.21601104736328,26.457704544067386,26.14803504943848,26.351964950561523,34886341.0,-0.010265209296323796,-1.2777695939168787,-0.3461590761191597,51.9480547875719,51.44157850067219,-0.407727358756901,-0.3692820473314171,-1.0334000719123608,-0.7922670218036032,16.392400215114705,0.3398799896240199,0.12273275727990907,0.36215925216674805,-0.4523496770391553,1.1766681813726514,-0.04509521243620185,0.7694137167696979,-1.117863656748046,51.42849584041807,2.1613456101572623,0.40725446460295167,5,-0.44184207916259766,-0.6873102188110352,-1.2896513938903809,-0.7212982177734375,0.6117839813232422,4,0.009507418838042847,-1.4137988087359594,26.4879150390625,1.2702658430877385,26.14803504943848,1.5185261395575143,25.95921516418457,0.009507418838042847
7943,2015-05-26,26.185800552368164,26.25377655029297,25.87613296508789,26.132930755615234,53827220.0,-0.0011523681059081303,3.0,-0.38888031538040657,62.33762485602371,51.89415325915182,-0.26574558862208875,-0.32102932627632086,-0.9773668012578156,-0.7626778010223418,15.841476417163689,0.3776435852050781,0.139107221420403,0.3100454330444329,-0.5159278905256706,1.1360187566145363,-0.10294122874061884,0.7230320948294846,-1.0275307480513654,47.61909343004929,-7.091045839971699,0.4129866617850515,5,-0.2077045440673828,-0.5891237258911133,-1.2858757972717285,-0.7175226211547852,0.6797580718994105,1,0.03576579072134023,-1.2777695939168787,26.21601104736328,-1.4137988087359594,26.4879150390625,1.2702658430877385,26.14803504943848,0.03576579072134023
7944,2015-05-27,26.39728164672852,26.51057434082031,26.132930755615234,26.24622344970703,48502886.0,0.00807617448767406,1.0000000000000189,2.85717377971795,70.71240861516154,54.68968747819331,-0.36261799439266795,-0.5556449203165847,-1.1673399848257837,-0.9676474348396376,14.470410711954646,0.3776435852050746,0.14737091384354528,0.5181277275085492,-0.31622073845509746,1.3524761934721958,0.10095349452672409,0.9353019604903743,-1.1812943252582215,71.87516440965148,11.820284505135945,0.4171742329818233,5,-0.2567987442016637,-0.8006048202514684,-1.569109439849857,-0.9290037155151403,0.5891227722167898,2,0.023748213302265286,3.0,26.185800552368164,-1.2777695939168787,26.21601104736328,-1.4137988087359594,26.4879150390625,0.023748213302265286
7945,2015-05-28,26.28398895263672,26.41238784790039,26.16314125061035,26.40483474731445,25939411.0,-0.00429183184874804,2.6666853727657904,-0.7999949493673659,68.19340793222604,56.53196431901168,-0.15953856733297656,-0.4637494086452776,-1.0295165872226555,-0.8518127161461706,12.738755045868999,0.24924659729003906,0.1708879138823498,0.40332441329956126,-0.433984071853871,1.2406328984529935,-0.015329829277153095,0.8219786558762756,-1.0125928146990617,56.25019729158117,-8.785884397949616,0.4186542425767161,5,-0.13972949981689453,-0.687312126159668,-1.4558167457580566,-0.8157110214233398,0.611780166625973,3,0.03965514739071052,1.0000000000000189,26.39728164672852,3.0,26.185800552368164,-1.2777695939168787,26.21601104736328,0.03965514739071052
7946,2015-05-29,26.08761215209961,26.29909324645996,26.08761215209961,26.24622344970703,39567872.0,-0.007471346943988433,-1.6666586497991775,1.3125098645790974,60.98187572391057,57.404951195596155,0.09541793777201946,-0.28809180161671577,-0.8271859173781024,-0.6501508493795143,10.838627853852358,0.21148109436035156,0.18701554144445964,0.21072406768798757,-0.6218881958350408,1.043336331211016,-0.20558206407352486,0.6270301994495,-0.7630235503532852,33.333132910441215,-33.74186792292948,0.4163061317615138,5,0.11707019805908203,-0.30966663360595703,-1.2594399452209473,-0.6193342208862305,0.9290046691894567,4,0.045744146813631925,2.6666853727657904,26.28398895263672,1.0000000000000189,26.39728164672852,3.0,26.185800552368164,0.045744146813631925
7947,2015-06-01,25.94410896301269,26.132930755615234,25.861026763916016,26.080059051513672,37384067.0,-0.005500817332389274,1.2499901354987886,0.8571273960412933,61.13990450856181,58.62732856049742,0.26964537931721466,-0.1567913451859475,-0.6697775759670641,-0.5027464104725681,9.645549279000397,0.27190399169921875,0.2440379566749229,0.06986436843871857,-0.7614772520056974,0.9012059888831345,-0.3458064417834912,0.4855351786609283,-0.5684555960100504,12.790779621200521,-56.861188921476405,0.41567081022220803,6,0.26057338714599965,-0.16616344451903942,-0.7288522720336879,-0.47583103179931285,0.3323268890380895,0,0.04133916719997588,-1.6666586497991775,26.08761215209961,2.6666853727657904,26.28398895263672,1.0000000000000189,26.39728164672852,0.04133916719997588
7948,2015-06-02,25.951662063598636,26.080059051513672,25.89123916625977,25.95921516418457,25829651.0,0.00029112969717770554,-1.9411450132209398,0.05555789385072371,59.45947052737048,60.21869521762174,0.2254102889092664,-0.18388469539776509,-0.6637814897148395,-0.5011290226869995,8.387995255453776,0.1888198852539027,0.2714564316028998,0.08383731842041442,-0.7427818978606702,0.910456534701499,-0.3294722897201261,0.49714692656095494,-0.5269865219499295,13.953604463368704,-53.448613041317955,0.4133096081405419,6,0.2794551849365199,-0.17371654510498402,-0.7364053726196325,-0.48338413238525746,0.022657394409172582,1,0.0337601870331381,1.2499901354987886,25.94410896301269,-1.6666586497991775,26.08761215209961,2.6666853727657904,26.28398895263672,0.0337601870331381
7949,2015-06-03,26.457704544067386,26.56344413757324,25.951662063598636,26.019636154174805,51789452.0,0.019499424708468105,-1.1315833194882887,-57.9984848485126,63.68037763768548,61.765576428549466,-0.22628118237368255,-0.6450745604688528,-1.151332651932183,-0.9989450288705406,8.693103934213674,0.6117820739746023,0.29746405788738883,0.5404085159301779,-0.30377217529833445,1.3845892071586903,0.11831817031592351,0.9624988615444323,-0.9859677147584556,84.94632999247926,18.150466866330447,0.4220903456142555,6,-0.22658729553223012,-0.679759025573734,-1.2424478530883825,-1.0800609588623082,-0.2870101928710973,2,0.015415323711128304,-1.9411450132209398,25.951662063598636,1.2499901354987886,25.94410896301269,-1.6666586497991775,26.08761215209961,0.015415323711128304
7950,2015-06-04,26.638973236083984,26.79758262634277,26.268882751464844,26.374622344970703,74433956.0,0.006851262992777052,-1.2222213314520118,0.603446624345807,63.76810886976247,62.46902593980821,-0.36943701101165516,-0.7524964989635308,-1.306509118236015,-1.1696436768603746,9.573900344942496,0.5286998748779261,0.3100689902504783,0.6503025054931655,-0.18393822129485216,1.4845432322811831,0.23318214209915666,1.0674228688871743,-1.1220575706212372,83.06460974492165,18.897769082135454,0.41712036339400865,6,-0.30966854095458984,-0.7666168212890625,-1.200906753540039,-1.200906753540039,-0.29456138610839844,3,0.01304221374383574,-1.1315833194882887,26.457704544067386,-1.9411450132209398,25.951662063598636,1.2499901354987886,25.94410896301269,0.01304221374383574
7951,2015-06-05,26.110271453857425,26.56344413757324,26.05740165710449,26.555891036987305,48608277.0,-0.019846927940540993,1.1967187325349227,-1.6857124303731574,52.58620267390889,62.53993126051232,0.11182182053206446,-0.16064863161545162,-0.7463637432273025,-0.6344242993722453,10.29612619209683,0.5815715789794957,0.35902241027887527,0.07628345489502308,-0.672566616066554,0.8251335258566002,-0.2981415805857637,0.45070849037580984,-0.5165157707418757,26.612901583422914,-32.192210288502295,0.37442503548078815,6,0.2190332412719691,-0.23791503906250355,-0.5815706253051793,-0.5815706253051793,0.4154090881347656,4,0.0300838567225703,-1.2222213314520118,26.638973236083984,-1.1315833194882887,26.457704544067386,-1.9411450132209398,25.951662063598636,0.0300838567225703
7952,2015-06-08,26.125377655029297,26.22356414794922,26.049848556518555,26.05740165710449,34329731.0,0.0005785539686389285,-3.1817764411487865,-0.1525426630655864,46.60193163102501,60.79152090217913,0.09220343241685924,-0.1288227492373082,-0.7340723197086803,-0.6428588955453094,11.186316929674641,0.17371559143066406,0.3792924175750798,0.05740175247192525,-0.6388678809274673,0.7536713858713178,-0.2907330642277728,0.4055365691716233,-0.45939235532011224,25.833307027788987,-27.528230447203452,0.3481348166996963,6,0.20392704010009766,-0.253021240234375,-0.5626888275146484,-0.5966768264770508,0.10573959350586293,0,0.034113924706776544,1.1967187325349227,26.110271453857425,-1.2222213314520118,26.638973236083984,-1.1315833194882887,26.457704544067386,0.034113924706776544
7953,2015-06-09,26.06495475769043,26.27643585205078,26.05740165710449,26.125377655029297,31758258.0,-0.002312804742450658,-4.7999949493669565,-0.8888857712056552,51.89188045505052,58.700351106611244,0.1493917891766543,-0.008142085477430783,-0.6446845635298288,-0.5741184551802547,12.134573249561019,0.21903419494629262,0.34007336145464606,-0.04154081344604421,-0.6353550635250933,0.5522734366330049,-0.33844793848556876,0.25536631159348033,-0.331073618383229,13.392828958345241,-38.09803309410693,0.29690712503952416,6,0.26434993743896484,-0.1925983428955078,-0.5022659301757812,-0.5362539291381836,0.490936279296875,1,0.008113618317252325,-3.1817764411487865,26.125377655029297,1.1967187325349227,26.110271453857425,-1.2222213314520118,26.638973236083984,0.008113618317252325
7954,2015-06-10,26.22356414794922,26.25377655029297,26.125377655029297,26.125377655029297,41457485.0,0.006085158855378081,-1.6154085240296825,-1.6249881625051297,51.36612625119274,56.830653142051986,-0.04073451413949769,-0.10930083006886093,-0.7772456420911169,-0.7225593752988786,12.561889183193728,0.18882179260253906,0.34523701347249514,0.07703838348388814,-0.4233528758217737,0.57742964278955,-0.17315724616894457,0.32723401313672085,-0.4258609194198826,23.232269123634136,-25.964282798215667,0.2501956296528317,6,0.10574054718017578,-0.3512077331542969,-0.6608753204345703,-0.6948633193969727,0.21903419494629262,2,-0.009504607708365254,-4.7999949493669565,26.06495475769043,-3.1817764411487865,26.125377655029297,1.1967187325349227,26.110271453857425,-0.009504607708365254
7955,2015-06-11,26.344411849975586,26.419940948486328,26.268882751464844,26.29909324645996,40303619.0,0.004608362972499114,-1.857173779717883,0.4615563930222619,47.181038920748975,55.297226830589594,-0.16998568537619718,-0.1811399468875763,-0.862312077416604,-0.8389449485865548,13.502662694274076,0.19637680053710938,0.31943423918780667,0.16087703704834055,-0.27610808311504087,0.597862157211722,-0.05761552303334838,0.3793695971300295,-0.48671585757744396,57.35315963041129,12.47717920857491,0.21849256008169035,6,-0.015107154846191406,-0.47205543518066406,-0.6344423294067383,-0.8157110214233398,0.015104293823242188,3,-0.0065940928865131365,-1.6154085240296825,26.22356414794922,-4.7999949493669565,26.06495475769043,-3.1817764411487865,26.125377655029297,-0.0065940928865131365
7956,2015-06-12,26.17069435119629,26.40483474731445,26.16314125061035,26.24622344970703,34250688.0,-0.0065940928865131365,-4.333319303857326,-1.666624579124579,49.07408634274434,53.95658036772099,0.018725591188267998,0.02478038532672855,-0.6599379180332718,-0.6635391407327802,14.486595097216922,0.241693496704098,0.24211405567373134,-0.03247785568237305,-0.42584159732441407,0.360885885959668,-0.22915972650339356,0.16420401513864746,-0.25660516076147033,32.65287190455331,-10.9235742833432,0.19668187082102137,6,0.17371654510498047,-0.2983379364013672,-0.5079302787780762,-0.641993522644043,-0.060422897338863635,4,0.006637863575498004,-1.857173779717883,26.344411849975586,-1.6154085240296825,26.22356414794922,-4.7999949493669565,26.06495475769043,0.006637863575498004
7957,2015-06-15,25.98942565917969,26.110271453857425,25.98187255859375,26.08761215209961,32392322.0,-0.006926399796049476,-1.2666756456446973,1.299982322785882,46.22093215318451,52.48563165947811,0.2314364833524607,0.22220023027525926,-0.45737181097852897,-0.4822220451425032,15.558558532831388,0.18882179260253906,0.17120376359491019,-0.216767692565913,-0.602111712103401,0.16857632697157499,-0.4094397023346552,-0.02409568279717078,-0.022326862590396956,1.7241829723877593,-39.63314577756231,0.19267200976874319,6,0.3851966857910121,-0.11706924438476918,-0.32666158676147816,-0.46072483062744496,-0.10573959350586293,0,0.02063357958905443,-4.333319303857326,26.17069435119629,-1.857173779717883,26.344411849975586,-1.6154085240296825,26.22356414794922,0.02063357958905443
7958,2015-06-16,26.185800552368164,26.24622344970703,25.87613296508789,25.90634346008301,39362255.0,0.007555953554483796,-1.1777837637630897,-2.84618672054088,45.90642562363342,50.510748102361205,0.08020085296003288,0.014680879330569496,-0.6345980298987541,-0.6748735932077139,15.774028436556492,0.3700904846191406,0.14462259753298667,-0.012839889526368609,-0.39329088361760967,0.36761110456487245,-0.20306538657198914,0.17738560751925192,0.6117820739746058,56.94428856028508,18.64391449421764,0.19022549704562117,6,0.15105724334716797,-0.3134441375732422,-0.5230364799499512,-0.657099723815918,-0.5589122772216797,1,0.0017305828048437277,-1.2666756456446973,25.98942565917969,-4.333319303857326,26.17069435119629,-1.857173779717883,26.344411849975586,0.0017305828048437277
7959,2015-06-17,26.28398895263672,26.32175254821777,26.08761215209961,26.22356414794922,40323612.0,0.0037496810560437854,2.444456915177321,0.21622211908597289,50.0,48.98095822794316,-0.05053476212981067,-0.0610592861872874,-0.7079626804723809,-0.7636647471045066,16.232628977187737,0.2341403961181605,0.13120038867437245,0.06910982131957866,-0.29571603729617735,0.43393567993533466,-0.11330310798830112,0.25152275062745844,0.4951646804809542,75.0,37.3603408298958,0.1824129293078784,6,-0.06420040130615234,-0.4116325378417969,-0.6212248802185059,-0.7552881240844727,-0.3851966857910156,2,0.010344780042350177,-1.1777837637630897,26.185800552368164,-1.2666756456446973,25.98942565917969,-4.333319303857326,26.17069435119629,0.010344780042350177
7960,2015-06-18,26.450151443481445,26.51057434082031,26.25377655029297,26.28398895263672,49429157.0,0.006321814057377306,-1.2666565654014519,2.749905303030303,57.14287861672234,49.48725555492243,-0.27524311148272673,-0.21442094208126505,-0.8344409081421347,-0.9170770253358285,16.859507508719012,0.2567977905273402,0.13066120847782514,0.2201664924621589,-0.15778818947913464,0.5981211744034525,0.03118915149151391,0.4091438334328039,0.3109417762756337,90.47620479211186,50.13167873614463,0.18897734097064645,6,-0.25679779052734375,-0.3738679885864258,-0.8591394424438477,-0.9214506149291992,-0.528701782226559,3,-0.00028555982380940037,2.444456915177321,26.28398895263672,-1.1777837637630897,26.185800552368164,-1.2666756456446973,25.98942565917969,-0.00028555982380940037
7961,2015-06-19,26.427492141723636,26.480363845825195,26.344411849975586,26.374622344970703,47215164.0,-0.0008566794714286452,-1.4000538747748204,0.31818129641748294,59.99996843344686,50.97592631074708,-0.22669314790238104,-0.20714068240537742,-0.7725163662896826,-0.8772077285230928,16.75751804134823,0.13595199584960938,0.07113098839752041,0.2005283355712919,-0.1696309150342863,0.5706875861768701,0.015448710268504584,0.3856079608740792,0.31590187294006,86.90466885127725,41.29540448585791,0.18507962530278851,6,-0.2341384887695348,-0.18882179260254617,-0.870468139648441,-0.8987913131713903,-0.49848937988281605,4,-0.002572169828308768,-1.2666565654014519,26.450151443481445,2.444456915177321,26.28398895263672,-1.1777837637630897,26.185800552368164,-0.002572169828308768
7962,2015-06-22,26.46525764465332,26.54833793640137,26.43504524230957,26.51057434082031,31228526.0,0.0014290233340021885,-1.14282364400519,-0.857137703380228,60.4938098400317,51.93169624241165,-0.23599381308730472,-0.2374500221539222,-0.7717161350864927,-0.8958011237818901,16.702540506199004,0.12084579467773438,-0.005916165692742226,0.2258315086364746,-0.1592570481155846,0.6109200653885338,0.033287230260445,0.4183757870125042,0.2607911490188606,87.6406311625883,36.456276841963685,0.19254427837603036,6,-0.2530221939086914,-0.2228107452392578,-0.9101219177246094,-0.9365568161010742,-0.26435089111328125,0,-0.013413290569933678,-1.4000538747748204,26.427492141723636,-1.2666565654014519,26.450151443481445,2.444456915177321,26.28398895263672,-0.013413290569933678
7963,2015-06-23,27.122356414794922,27.379154205322266,26.820241928100586,26.865558624267575,92641472.0,0.024828731273445648,-2.2173984650350804,-5.666736815523062,62.790660115504295,53.20108889400182,-0.8128011835577986,-0.8651431676812429,-1.3844968814612173,-1.5330889000221575,17.896454340447,0.9138965606689453,0.013702274702037442,0.8361024856567383,0.28603531016849004,1.3861696611449865,0.5610688979126159,1.1111360734008606,-1.2462234497070312,80.1169625188292,31.83167818038534,0.2750335877441238,6,-0.49471282958984375,-0.5287008285522461,-1.5917673110961914,-1.5936555862426758,-0.8383674621582031,1,-0.04566971726857083,-1.14282364400519,26.46525764465332,-1.4000538747748204,26.427492141723636,-1.2666565654014519,26.450151443481445,-0.04566971726857083
7964,2015-06-24,27.024169921875,27.152568817138672,26.948640823364254,27.12990951538086,44278797.0,-0.003620131356520395,1.6999924240511595,-0.4117620844350637,57.657650825622184,54.36515688343218,-0.658336954650899,-0.7563628577445556,-1.237593252779142,-1.4149788318229213,18.645257150140836,0.20392799377441762,0.05830451015155802,0.7065715789794922,0.06588618510356525,1.3472569728554191,0.3862288820415287,1.0269142759174557,-1.1179765319824213,68.45643043818706,23.555514978543826,0.3203426969379642,6,-0.3965263366699219,-0.4305143356323242,-1.410499095916748,-1.495469093322754,-0.7854995727539098,2,-0.05170488680199836,-2.2173984650350804,27.122356414794922,-1.14282364400519,26.46525764465332,-1.4000538747748204,26.427492141723636,-0.05170488680199836
7965,2015-06-25,27.326284408569336,27.53021049499512,27.22054481506348,27.28852081298828,63002805.0,0.011179417816263193,-2.5652030699299853,-0.35713770338035283,76.56763998683176,57.41999617721967,-0.9013079784372415,-1.029152653737885,-1.4913453674124604,-1.7029289452693206,19.61003226029061,0.5060405731201207,0.10041562507668544,0.9565712928771966,0.1736256507166658,1.7395169350377273,0.5650984717969294,1.3480441139574637,-1.390631802368162,82.80263792826096,34.11829113005773,0.391472821080266,6,-0.623112678527832,-0.6306657791137695,-1.712613582611084,-1.7975835800170898,-1.1480369567871058,3,-0.05223879398971565,1.6999924240511595,27.024169921875,-2.2173984650350804,27.122356414794922,-1.14282364400519,26.46525764465332,-0.05223879398971565
7966,2015-06-26,27.280967712402344,27.492446899414066,27.122356414794922,27.47734069824219,39727812.0,-0.0016583555777082148,2.2666756456445634,-5.200060609121767,74.91856436376574,60.608621978395355,-0.7620771478166581,-0.9379373041735448,-1.3937868696458118,-1.6529742320917507,20.722007837975127,0.3700904846191442,0.13688000312906112,0.8515868186950684,-0.017940280237581874,1.7211139176277186,0.41682326922874324,1.2863503681613935,-1.2815327906494112,77.24153665562461,24.60642264424949,0.43476354946632456,6,-0.5777959823608398,-0.5853490829467773,-1.6672968864440918,-1.7522668838500977,-1.1631431579589844,4,-0.04983393791157198,-2.5652030699299853,27.326284408569336,1.6999924240511595,27.024169921875,-2.2173984650350804,27.122356414794922,-0.04983393791157198
7967,2015-06-29,27.016616821289066,27.36404800415039,27.00151062011719,27.092145919799805,38394941.0,-0.009689938197943726,-5.857050091091502,0.384620614631468,68.86226458319649,63.15927075168015,-0.376264368631702,-0.6209536566173064,-1.0733451188136343,-1.3863196053465394,22.368363606292245,0.3625373840331996,0.17584178836690967,0.5336105346679716,-0.34217014775093446,1.4093912170868776,0.09572019345851857,0.9715008758774246,-0.9559508766064475,27.65966020825982,-28.702575733623195,0.43789034120945247,6,-0.20770549774170277,-0.32099819183349965,-1.3651819229126012,-1.48791599273682,-0.9063453674316406,0,-0.04025722638192086,2.2666756456445634,27.280967712402344,-2.5652030699299853,27.326284408569336,1.6999924240511595,27.024169921875,-0.04025722638192086
7968,2015-06-30,26.827795028686523,27.303625106811523,26.7824764251709,27.21299171447754,41560492.0,-0.006989098370516644,-1.1904647378083488,5.099977272153577,61.83432814744923,64.47419610139673,-0.09699926910178647,-0.3827526587581076,-0.8372618160768752,-1.1978364369803813,23.85281780854308,0.521148681640625,0.22166986901783758,0.3009820938110366,-0.5501945793279859,1.152158766950059,-0.12460624275847465,0.7265704303805478,-0.7083473019914059,6.060791576111882,-52.24114733890609,0.4255883365695107,6,0.06419849395751953,-0.13217639923095703,-1.1763601303100586,-1.2990942001342773,-0.9667682647705078,1,-0.023367118858488523,-5.857050091091502,27.016616821289066,2.2666756456445634,27.280967712402344,-2.5652030699299853,27.326284408569336,-0.023367118858488523
7969,2015-07-01,26.865558624267575,26.91087532043457,26.638973236083984,26.88066482543945,48951193.0,0.0014076294954792345,6.20011111672239,0.03921685136219139,60.55042895833672,64.85281280602055,-0.048714543644688746,-0.4093834827258753,-0.8222112803422483,-1.2397022585993867,24.23616720909953,0.27190208435058594,0.2979245002109643,0.31835298538207724,-0.5453037004444248,1.1820096712085792,-0.113475357531172,0.7501813282953265,-0.6896803868404575,25.423688913143007,-31.635139944752932,0.4318283429132502,7,0.07175254821777699,-0.16993999481200817,-1.0781722068786586,-1.3368577957153285,-1.027189254760735,2,-0.021647406620665777,-1.1904647378083488,26.827795028686523,-5.857050091091502,27.016616821289066,2.2666756456445634,27.280967712402344,-0.021647406620665777
7970,2015-07-02,26.98640441894531,27.1374626159668,26.91842842102051,27.07703971862793,29464693.0,0.0044981679468438784,1.0714305040720102,5.999873737373973,66.87500641197138,65.6167059147455,-0.0955404422126307,-0.530041538642628,-0.8926195942708439,-1.361215440384644,24.35498153165918,0.27190399169922586,0.37097473048830665,0.4218272209167431,-0.46331059080823067,1.3069650326417168,-0.0207416849457438,0.86439612677923,-0.7563528912154709,40.707897359798814,-18.635152188798692,0.4425689058624875,7,-0.0037765502929651973,-0.29078578948974254,-1.1178245544433558,-1.4577035903930629,-0.7175216674804652,3,-0.027707806427865078,6.20011111672239,26.865558624267575,-1.1904647378083488,26.827795028686523,-5.857050091091502,27.016616821289066,-0.027707806427865078
7971,2015-07-06,26.89576911926269,26.933534622192386,26.79002952575684,26.88821792602539,33947757.0,-0.003358554117679602,2.454532932344341,-0.0833140428038886,69.48049552205028,66.6152265460809,0.07655612443054594,-0.3979442362698151,-0.7849180347577907,-1.2743139132793253,24.93250488486326,0.19637489318846946,0.42809452124573966,0.2919170379638629,-0.5779191889294566,1.1617532648571824,-0.14300107548279684,0.7268351514105227,-0.6137112328422418,35.416469375085,-29.925520690112734,0.4349181134466589,7,0.18882274627685902,-0.20015048980712535,-1.0253009796142543,-1.3670682907104457,-0.7250747680664027,0,-0.0266778638788423,1.0714305040720102,26.98640441894531,6.20011111672239,26.865558624267575,-1.1904647378083488,26.827795028686523,-0.0266778638788423
7972,2015-07-07,27.016616821289066,27.07703971862793,26.71450233459473,27.031721115112305,35938524.0,0.004493186325719378,5.857050091091042,-2.0002525890381064,68.45637242647537,67.2447501361888,0.04709625074405821,-0.4728419103628241,-0.8815866135207742,-1.392683054565346,25.65229482639171,0.3625373840331996,0.4585509950094142,0.36820278167725107,-0.4896578540522327,1.2260634174067349,-0.0607275361874926,0.7971330995419947,-0.6846328305256293,56.818253560575506,-9.190001938621428,0.42893031786474267,7,0.06797504425048473,-0.32099819183349965,-1.0253028869628942,-1.48791599273682,-1.321752548217777,1,-0.03326812801140444,2.454532932344341,26.89576911926269,1.0714305040720102,26.98640441894531,6.20011111672239,26.865558624267575,-0.03326812801140444
7973,2015-07-08,26.27643585205078,26.67673683166504,26.23867034912109,26.646526336669922,41827411.0,-0.02739724866864246,1.0350978237754471,24.502336153560506,49.86944773755566,66.37939423751473,0.7315999926942034,0.299342489630547,-0.12727687600443005,-0.6569556496338862,25.83474451606149,0.7779464721679759,0.46882554364266227,-0.38255224227905416,-1.2149678722424326,0.4498633876843243,-0.7987600572607434,0.033655572702635084,1.2537746429443395,4.201805503092296,-58.16287871789339,0.41620781498168863,7,0.6080045700073242,0.42673587799072266,-0.2851219177246094,-0.7477350234985352,-0.7401809692382812,2,-0.006323703835974692,5.857050091091042,27.016616821289066,2.454532932344341,26.89576911926269,1.0714305040720102,26.98640441894531,-0.006323703835974692
7974,2015-07-09,25.97431945800781,26.46525764465332,25.92900276184082,26.450151443481445,43786401.0,-0.011497616942573008,1.1193985971286744,1.2857179669542547,42.144626311391065,62.55461494024355,0.9712738634113087,0.613271429698532,0.1670003133407505,-0.3616978024020021,25.76838105571204,0.5362548828125,0.4688575591733475,-0.6722064018249547,-1.5388297270898974,0.19441692343998795,-1.1055180644574243,-0.23889473919248516,1.5300602340698326,3.7499546230076453,-52.784388606204935,0.43331166263247084,7,0.7364053726196325,0.728852272033695,0.03021192550659535,-0.44561862945556285,-0.2567958831787074,3,-0.004361719438884637,1.0350978237754471,26.27643585205078,5.857050091091042,27.016616821289066,2.454532932344341,26.89576911926269,-0.004361719438884637
7975,2015-07-10,26.17069435119629,26.32175254821777,26.09516525268555,26.14803504943848,41042941.0,0.007560347962377145,-2.5294274933896683,-0.0476203837689772,45.990565756794226,59.340392872802276,0.6635158845436351,0.42500499115158163,-0.03265861743013332,-0.5644619382464313,25.352160512394683,0.34743309020996094,0.41292681317383284,-0.46714563369750906,-1.3498513787532183,0.41556011135820015,-0.9084985062253637,-0.025792761169654455,1.270670263671878,21.05259660210466,-30.33308460126918,0.44135287252785516,7,0.4758310317993164,0.5324773788452148,-0.16616296768188477,-0.641993522644043,-0.31722068786621094,4,-0.012698363185547623,1.1193985971286744,25.97431945800781,1.0350978237754471,26.27643585205078,5.857050091091042,27.016616821289066,-0.012698363185547623
7976,2015-07-13,26.344411849975586,26.41238784790039,26.185800552368164,26.24622344970703,35487437.0,0.006637863575498004,-1.068967318895478,4.333249158249838,48.190048609698636,57.04347998685806,0.38328327229563186,0.27928853293155953,-0.20478735737934528,-0.740970244550887,25.322978802352576,0.24169349670410156,0.38141093796541625,-0.30211400985717773,-1.1687373351221204,0.5645093154077649,-0.7354256724896473,0.13119765277529183,1.0364582907714883,36.18429578236989,-10.176867761701509,0.43331166263247084,7,0.27190208435058594,0.35875988006591797,-0.24358129501342773,-0.7213001251220739,-0.4003028869628942,0,-0.002866987463635895,-2.5294274933896683,26.17069435119629,1.1193985971286744,25.97431945800781,1.0350978237754471,26.27643585205078,-0.002866987463635895
7977,2015-07-14,26.52568054199219,26.533233642578125,26.17824745178223,26.23867034912109,33288538.0,0.006880726472425325,1.3499962120255327,2.9230560034189423,39.57786401349696,54.57053952753004,0.13974773469237078,0.1478341356847359,-0.3769714424924757,-0.9191801013805687,25.94327224804278,0.3549861907958949,0.2742258535717603,-0.1476580619811969,-0.9601740238871308,0.664857899924737,-0.5539160429341621,0.25859991897176826,0.7971149035986329,79.79812666442241,36.14921381153119,0.4062579809529669,7,0.007552146911617541,0.17749118804931285,-0.42484998703003285,-0.902568817138679,-0.5740184783935547,1,-0.01338273641024712,-1.068967318895478,26.344411849975586,-2.5294274933896683,26.17069435119629,1.1193985971286744,25.97431945800781,-0.01338273641024712
7978,2015-07-15,26.23111724853516,26.533233642578125,26.1933536529541,26.51057434082031,38455448.0,-0.01110483453914457,1.0930136954121543,-0.9736835109917372,37.03703934643356,51.95794068176302,0.38081853004860733,0.47006709991543616,-0.07923742431330183,-0.6231191885387268,26.285070602748544,0.33987998962402344,0.15800185309220893,-0.4444871902465799,-1.2515127999578368,0.362538419464677,-0.8479999951022066,-0.040974385390953216,1.0359264897056626,49.99984216723388,9.096936221866997,0.40351280485562824,7,0.3021154403686488,0.4720544815063441,-0.1302866935730016,-0.6080055236816477,-0.5891227722168004,2,-0.02044339058771194,1.3499962120255327,26.52568054199219,-1.068967318895478,26.344411849975586,-2.5294274933896683,26.17069435119629,-0.02044339058771194
7979,2015-07-16,26.555891036987305,26.57855033874512,26.32175254821777,26.32175254821777,24430845.0,0.012381241156256273,-1.1935546938642452,-0.8378334106855564,37.500015473801675,48.69405279974416,0.008380223579603552,0.1757170847941012,-0.37727869402950986,-0.9417178670584576,26.51198386509871,0.34743309020996094,0.07414193473008268,-0.1333085060119643,-0.9214977916365399,0.6548807796126113,-0.5274031488242521,0.2607861368003235,0.6576310621975168,95.31237052790999,57.24296107857015,0.39409464281228723,7,-0.05286979675292969,0.14728069305419922,-0.4550604820251465,-0.9327793121337926,-1.344411849975586,3,-0.03839585547156543,1.0930136954121543,26.23111724853516,1.3499962120255327,26.52568054199219,-1.068967318895478,26.344411849975586,-0.03839585547156543
7980,2015-07-17,26.44259834289551,26.616313934326172,26.359516143798828,26.51057434082031,28995997.0,-0.004266198183069725,-1.1935368247839226,-0.29032389455501756,36.69066229509001,45.05073799674857,0.040702104418723906,0.3040012060710815,-0.22974009718054944,-0.8252581322854375,26.37168150258201,0.25679779052734375,0.01805397609702908,-0.24622354507446076,-1.0349021825724023,0.5424550924234808,-0.6405628638234333,0.14811577367451179,0.7195429827955486,60.3449251762293,26.10566141477478,0.394339318748971,7,0.060422897338863635,0.26057338714599254,-0.34176778793335316,-0.8194866180419993,-1.993957519531257,4,-0.02742070800546803,-1.1935546938642452,26.555891036987305,1.0930136954121543,26.23111724853516,1.3499962120255327,26.52568054199219,-0.02742070800546803
7981,2015-07-20,26.359516143798828,26.480363845825195,26.21601104736328,26.46525764465332,29415043.0,-0.0031419831750008065,2.8888592713141317,1.5555711439716544,38.93130604869699,41.77017506588431,0.044384850424403766,0.40235884822531176,-0.11242784514930548,-0.7413894217957626,26.07485121814927,0.26435279846191406,-0.042309825299803094,-0.32590694427490163,-1.1198954723602483,0.46808158381044507,-0.7229012083175768,0.0710873197677735,0.7532996393382234,41.37926530327854,6.047160290667733,0.3969942640426735,7,-0.05664634704589844,0.3436555862426758,-0.2586855888366699,-0.736404418945316,-2.341388702392578,0,-0.019197715075957467,-1.1935368247839226,26.44259834289551,-1.1935546938642452,26.555891036987305,1.0930136954121543,26.23111724853516,-0.019197715075957467
7982,2015-07-21,26.110271453857425,26.185800552368164,25.97431945800781,26.185800552368164,36902131.0,-0.00945558668761981,4.59998989873491,0.7142805606161391,38.15462414549907,40.46852800010024,0.1693534409743087,0.6573478365505707,0.16106470631632064,-0.4962969024662698,25.50203291415133,0.3851966857910192,-0.14262273491751287,-0.5574023246765094,-1.3871784882868248,0.27237383893380596,-0.9722904064816689,-0.14251424287134995,0.9551918084277773,21.17650554086673,-17.12051895777665,0.4148880818051584,7,0.16238689422607067,0.5929002761840785,-0.0018877983093297246,-0.48715972900391336,-1.4199390411376953,1,-0.006363874505800449,2.8888592713141317,26.359516143798828,-1.1935368247839226,26.44259834289551,-1.1935546938642452,26.555891036987305,-0.006363874505800449
7983,2015-07-22,25.883686065673828,25.94410896301269,25.69486427307129,25.868579864501953,68577639.0,-0.008678017330613463,2.666657313617244,-0.20000505063260113,34.7418241141211,39.645994422625805,0.3736631292328205,0.8288738978710626,0.4146347546310274,-0.27594699995653826,23.6859007300873,0.41540718078613637,-0.2559562208040944,-0.722054195404052,-1.5928306801775953,0.14872228936949128,-1.1574424377908237,-0.2866659530172804,1.1363187765935976,20.49181854876269,-18.63081450517794,0.43538824238677093,7,0.27190303802490234,0.728851318359375,0.23980331420898438,-0.26057434082031605,-0.6268882751464844,2,0.002626210105945992,4.59998989873491,26.110271453857425,2.8888592713141317,26.359516143798828,-1.1935368247839226,26.44259834289551,0.002626210105945992
7984,2015-07-23,25.626888275146484,25.93655586242676,25.574018478393555,25.89123916625977,49059893.0,-0.009921221802635771,1.0425545633321305,-17.499494949495183,29.729778920367124,37.83924032968946,0.643685429903222,1.0283474473405505,0.6918502443084797,-0.027906046997472345,21.867791853750372,0.3625373840332067,-0.39041858023537657,-0.9089879035949693,-1.8590176582400382,0.04104185105009961,-1.3840027809175055,-0.43397302627243306,1.313608132969172,5.072438573151339,-32.451374289326296,0.4750148773225349,7,0.4682779312133789,0.9252262115478516,0.4777188301086426,-0.0037765502929723027,-0.48338317871093395,3,0.000589466852537246,2.666657313617244,25.883686065673828,4.59998989873491,26.110271453857425,2.8888592713141317,26.359516143798828,0.000589466852537246
7985,2015-07-24,25.898792266845703,26.50302124023437,25.898792266845703,26.17824745178223,115520192.0,0.01061010563513931,-3.3243353922806285,1.057137291119512,35.89749124095441,36.47340062205121,0.36783816305774764,0.6788193885795266,0.43810068134524016,-0.30430092627859295,19.162826707339022,0.8761329650878871,-0.4181060516165722,-0.5657093048095696,-1.4795084984781965,0.34808988885905734,-1.0226089016438848,-0.10880970797525436,0.9323859068921863,34.95939966944877,-2.7140331916696425,0.45689959683431364,7,0.19637393951416016,0.6533222198486328,0.14728021621704102,-0.27568054199219105,-0.8232631683349574,4,-0.02653842205274748,1.0425545633321305,25.626888275146484,2.666657313617244,25.883686065673828,4.59998989873491,26.110271453857425,-0.02653842205274748
7986,2015-07-27,25.921449661254886,26.17824745178223,25.69486427307129,25.84592056274414,66893246.0,0.0008748436674472782,-1.5600096973125501,-0.27027266832748426,34.065937115477425,35.86096430004904,0.3116471004671517,0.5787614591276231,0.42863507203755447,-0.32641854058361375,16.597149437886518,0.48338317871094105,-0.3937780468836998,-0.47507600784301474,-1.3337483664100027,0.38359635072397325,-0.904412187126507,-0.04573982855952252,0.8091557368554554,37.39829386221604,2.057880211493078,0.42933617928349344,7,0.17371654510497692,0.6306648254394496,0.21336889266967418,-0.2983379364013743,-1.510574340820316,0,-0.056818150880352136,-3.3243353922806285,25.898792266845703,1.0425545633321305,25.626888275146484,2.666657313617244,25.883686065673828,-0.056818150880352136
7987,2015-07-28,25.92900276184082,26.11782455444336,25.84592056274414,26.110271453857425,70106727.0,0.0002913841889493618,1.7692337577823751,-2.399984848102159,43.57540953656045,36.587449876729806,0.23529851788401857,0.5117889240444384,0.42976376952567463,-0.33338246019971507,14.309078765967609,0.27190399169921875,-0.3967621775613104,-0.41314220428466797,-1.243764159798431,0.4174797512290951,-0.8284531820415495,0.0021687734722135588,0.7090756826921769,38.21132703027331,-1.0237968242584898,0.41531097775688147,7,0.16616344451904297,0.6231117248535156,0.28700923919677734,-0.30589103698730824,-1.140481948852539,1,-0.07369644478756299,-1.5600096973125501,25.921449661254886,-3.3243353922806285,25.898792266845703,1.0425545633321305,25.626888275146484,-0.07369644478756299
7988,2015-07-29,26.20090675354004,26.36706924438477,25.95921516418457,26.03474235534668,56913596.0,0.010486480879988713,-1.5714371610327678,-0.9166745583298956,54.23730506299411,38.44714871997341,-0.04619990911341887,0.20080750343326415,0.1567316947628612,-0.5968390867506344,12.71240138478934,0.43806648254394887,-0.41569220352161196,-0.109893798828125,-0.9101074230185908,0.6903198253623408,-0.5100006109233597,0.2902130132671097,0.35204689370180375,67.47969983472457,22.774607317801483,0.400106812095233,7,-0.10574054718017578,0.3512077331542969,0.02643442153930664,-0.577795028686527,-1.2462234497070277,2,-0.05765351386612649,1.7692337577823751,25.92900276184082,-1.5600096973125501,25.921449661254886,-3.3243353922806285,25.898792266845703,-0.05765351386612649
7989,2015-07-30,26.28398895263672,26.351964950561523,26.1933536529541,26.32930564880371,34369451.0,0.003170966557692001,2.4999894778930534,-0.2727220551435983,52.212416409105764,40.17178806597516,-0.1921099047114474,0.07580833965439382,0.08563802048927371,-0.6693372841099858,11.475135154817151,0.15861129760742188,-0.41875856587465066,0.0022668838500976562,-0.7541338648497167,0.758667632549912,-0.3759334904998113,0.3804672582000066,0.19064988109726144,72.89730875345495,24.159334749162525,0.3782003743499078,7,-0.2454690933227539,0.2681255340576172,0.3266606330871582,-0.37009143829345703,-1.691843032836914,3,-0.03908048979781398,-1.5714371610327678,26.20090675354004,1.7692337577823751,25.92900276184082,-1.5600096973125501,25.921449661254886,-0.03908048979781398
7990,2015-07-31,26.23867034912109,26.427492141723636,26.22356414794922,26.389728546142575,39562312.0,-0.0017241904795080032,-1.2499842168397073,3.333389452418031,47.826063087657744,41.16009440363746,-0.19976834147852074,0.06559967544053436,0.1365785595444251,-0.606716682252884,9.834931355298213,0.20392799377441762,-0.3894048958840344,-0.005665016174319248,-0.6854476229092796,0.6741175905606411,-0.34555631954179944,0.33422628719316094,-0.6646518707275355,74.22677996813312,22.913530633995776,0.3398913033674802,7,-0.20015048980712535,0.31344413757324574,0.37197923660278676,-0.3247728347778285,-1.2084598541259695,4,-0.04173859567248328,2.4999894778930534,26.28398895263672,-1.5714371610327678,26.20090675354004,1.7692337577823751,25.92900276184082,-0.04173859567248328
7991,2015-08-03,26.17824745178223,26.450151443481445,26.05740165710449,26.39728164672852,39293142.0,-0.0023028185702590465,1.4186051974747482,1.4499987373418521,42.48364934287893,41.641097203346334,-0.18747775804454747,0.07326795250520846,0.19108016092017976,-0.5272379266923828,8.346236345965286,0.3927497863769567,-0.38822964695066275,-0.030211830139155182,-0.6370597124624915,0.5766360521841811,-0.33363577130082334,0.27321211102251297,-0.5871595001220733,54.99998421672392,6.98874285745012,0.30342394116166876,8,-0.13972759246826527,0.3549852371215785,0.521147727966305,-0.18882179260254262,-1.4199390411376989,0,-0.042123459765692206,-1.2499842168397073,26.23867034912109,2.4999894778930534,26.28398895263672,-1.5714371610327678,26.20090675354004,-0.042123459765692206
7992,2015-08-04,26.11782455444336,26.28398895263672,26.05740165710449,26.27643585205078,34754868.0,-0.0023081337835989535,1.6086870594435947,0.7241394324128982,47.27273896018974,43.03342107513174,-0.14066299755140577,0.06630246018032437,0.25352317808505376,-0.454067561265294,6.518765150856129,0.22658729553223012,-0.37825530493116943,-0.0456951141357429,-0.5189726763542701,0.42758244808278434,-0.2823338952450065,0.19094366697352072,-0.4923740631103506,32.30753092559209,-14.813852775420926,0.23663878110926378,8,-0.07930469512939453,0.3512086868286133,0.5815706253051758,-0.12839889526367188,-1.3821754455566406,1,-0.06535572020750058,1.4186051974747482,26.17824745178223,-1.2499842168397073,26.23867034912109,2.4999894778930534,26.28398895263672,-0.06535572020750058
7993,2015-08-05,26.110271453857425,26.3066463470459,26.06495475769043,26.27643585205078,30236982.0,-0.0002891933273457825,1.1333378228223172,1.0476201928858093,37.33906463209903,43.87889726532417,-0.10905722278933894,0.06405267520567648,0.26402420485697675,-0.42921936573479513,5.959939747985501,0.24169158935546875,-0.37547948534952624,-0.044939994812008166,-0.5156986477593044,0.4258186581352881,-0.2803193212856563,0.19043933166163995,-0.4518329244384809,13.461445069302464,-26.425458243862728,0.23537932647364865,8,-0.011328697204593396,0.32855033874511363,0.6419935226440394,-0.12084579467773793,-1.3972797393798864,2,-0.05062186516156941,1.6086870594435947,26.11782455444336,1.4186051974747482,26.17824745178223,-1.2499842168397073,26.23867034912109,-0.05062186516156941
7994,2015-08-06,25.861026763916016,26.125377655029297,25.64199447631836,26.09516525268555,43340081.0,-0.00954584828357219,2.2820326866792717,1.4090773433734072,34.66135979258111,43.741549326616024,0.19768102511243413,0.320823354932557,0.5065636449289812,-0.16757129638823542,6.3386571734477055,0.4833831787109375,-0.35748141011767487,-0.2885200500488274,-0.7710236249521465,0.19398352485449166,-0.529771837500487,-0.047268262597167876,0.5891246795654297,27.102691246545373,-9.77520671461036,0.24125178745166034,8,0.18504619598388672,0.49471378326416016,0.9327793121337891,0.12839889526367188,-1.2764339447021449,3,-0.035046692784357236,1.1333378228223172,26.110271453857425,1.6086870594435947,26.11782455444336,1.4186051974747482,26.17824745178223,-0.035046692784357236
7995,2015-08-07,25.83836936950684,25.87613296508789,25.709970474243164,25.76284027099609,33930942.0,-0.0008761212234925653,1.2000075760445472,-0.3225830101991196,35.80250890879829,43.934501748096125,0.23564686303311788,0.3344549288460712,0.5257665817724693,-0.13058678988351602,6.737840959173055,0.16616249084472656,-0.3056574463356192,-0.2945611953735323,-0.7964960334508397,0.20737364270377512,-0.5455286144121843,-0.043593776334880374,0.595618934631343,24.29910291781865,-11.513306325012238,0.2509674190386531,8,0.20770359039306285,0.5173711776733363,0.9780955314636195,0.21903228759765625,-1.019638061523441,4,-0.0482315053200596,2.2820326866792717,25.861026763916016,1.1333378228223172,26.110271453857425,1.6086870594435947,26.11782455444336,-0.0482315053200596
7996,2015-08-10,26.268882751464844,26.268882751464844,25.8308162689209,25.90634346008301,38634055.0,0.01666178603616042,1.4166565829277917,4.799994949366909,53.93260871210106,45.08530165648953,-0.1569000465831074,-0.10751961681091515,0.1030609017303945,-0.5524454218117398,6.720268503041569,0.4380664825439453,-0.1957549111130703,0.1397286415100112,-0.3566120084504405,0.6360692914704629,-0.10844168347021466,0.38789896649023703,0.14926567611694352,94.31828943177155,54.31419632798782,0.2481703249802254,8,-0.2228097915649414,0.05664634704589844,0.5702404975891113,-0.211481094360348,-1.3897285461425781,0,-0.04715359492784865,1.2000075760445472,25.83836936950684,2.2820326866792717,25.861026763916016,1.1333378228223172,26.110271453857425,-0.04715359492784865
7997,2015-08-11,26.17069435119629,26.40483474731445,26.110271453857425,26.132930755615234,46873175.0,-0.0037378217108635647,-6.090888220574829,0.10416414573194893,57.59997010013427,45.45893110506066,-0.02326929487884044,-0.0393046535750976,0.21270326851228205,-0.44138206207939135,6.5492460963822,0.29456329345702414,-0.12500882173611672,0.05928955078125142,-0.40145888254740925,0.5200379841099121,-0.1710846658830789,0.28966376744558175,-0.5286998748779297,69.30675987878456,25.72598995232768,0.2303742166643308,8,-0.12462139129638672,0.15483474731445312,0.7194108963012695,-0.11329269409179332,-1.4123859405517578,1,-0.05396822574129356,1.4166565829277917,26.268882751464844,1.2000075760445472,25.83836936950684,2.2820326866792717,25.861026763916016,-0.05396822574129356
7998,2015-08-12,25.69486427307129,25.732627868652344,25.26435089111328,25.574018478393555,82054238.0,-0.018181790354494298,3.7692606550371033,3.200060609121673,51.61290614559829,45.39231885355983,0.4170914299819479,0.41559877848588656,0.6944507857863158,0.04432498196324275,6.649420786636252,0.9063434600830078,-0.05773708286619694,-0.38972787857055735,-0.8824474833359126,0.1029917261947979,-0.636087680953235,-0.14336807618787972,0.7099704742431605,37.748310036759534,-10.261354078657035,0.24635980238267824,8,0.16238689422607422,0.2756795883178711,1.1952409744262695,0.5438060760498047,-1.1102714538574183,2,-0.03733100723905536,-6.090888220574829,26.17069435119629,1.4166565829277917,26.268882751464844,1.2000075760445472,25.83836936950684,-0.03733100723905536
7999,2015-08-13,25.5362548828125,25.80815696716309,25.521148681640625,25.68731117248535,47029936.0,-0.00617280514009233,-2.166661405557875,-1.2499921083367531,40.90909960513021,44.62376735550121,0.5123606800140657,0.5205940312012061,0.840942807440122,0.21138629777983553,6.583267045281284,0.2870082855224645,-0.03934726811944245,-0.49735546112060547,-0.9957187019473857,0.0010077797061747162,-0.7465370815339938,-0.24817384070721715,0.8685798645019496,23.84110833492219,-24.752756721593578,0.2491816204133893,8,0.3209962844848633,0.40407752990722656,1.2575511932373047,0.7024154663085938,-0.9441089630126953,3,-0.03223899401509611,3.7692606550371033,25.69486427307129,-6.090888220574829,26.17069435119629,1.4166565829277917,26.268882751464844,-0.03223899401509611
8000,2015-08-14,25.7175235748291,25.7175235748291,25.51359558105469,25.61178207397461,30133710.0,0.007098483816380119,2.8571042046212285,-0.7000138894150031,45.263192405229184,44.93260547354012,0.278701605056888,0.29747084506823995,0.6435695451749694,0.042241975717598024,6.4279397859095475,0.2039279937744105,-0.07373619024431832,-0.2798330307006829,-0.758007434124913,0.19834137272354724,-0.5189202324127962,-0.0407458289885696,0.6645014953613249,39.735124811436684,-9.850458991823452,0.23908720171211448,8,0.11706924438476562,0.222808837890625,0.9894247055053711,0.5211467742919922,-1.3444118499755824,4,-0.04405287127739166,-2.166661405557875,25.5362548828125,3.7692606550371033,25.69486427307129,-6.090888220574829,26.17069435119629,-0.04405287127739166
8001,2015-08-17,25.853473663330078,25.853473663330078,25.604230880737305,25.649547576904297,27870994.0,0.0052862822544095245,1.4444423659695462,1.9285340644672524,48.344361446730154,45.05167463871129,0.10263023385883585,0.12824043973638055,0.5098068433203338,-0.07524322681098639,6.567595082908204,0.24924278259277344,-0.10736362387897813,-0.11858081817626953,-0.5688041383707407,0.33164250201820167,-0.3436924782735069,0.10653084192096784,0.5061979232788048,51.655511738596886,0.6050883421931132,0.22511166009723582,8,-0.018880844116210938,0.08685874938964844,0.8213748931884766,0.3851966857910156,-1.5332317352294922,0,-0.040023339564397964,2.8571042046212285,25.7175235748291,-2.166661405557875,25.5362548828125,3.7692606550371033,25.69486427307129,-0.040023339564397964
8002,2015-08-18,25.94410896301269,26.00453186035156,25.77039337158203,25.80060386657715,27192577.0,0.0035057300563510196,-1.296307381495719,0.7037113247783132,43.884884897614995,45.77898800154639,-0.01702876734241343,0.02584339505187927,0.42197022703779297,-0.14911111020337486,6.895310909152312,0.2341384887695277,-0.12486431387532804,-0.01963739395142028,-0.4652301871967275,0.4259553992938869,-0.24243379057407566,0.2031590026712351,0.3936562096862808,91.83673995279173,41.09382085925642,0.2227963966226539,8,-0.10951614379882457,-0.0037765502929651973,0.7156338691711461,0.294561386108402,-1.6918430328369105,1,-0.041048037502798174,1.4444423659695462,25.853473663330078,2.8571042046212285,25.7175235748291,-2.166661405557875,25.5362548828125,-0.041048037502798174
8003,2015-08-19,25.951662063598636,26.05740165710449,25.732627868652344,25.90634346008301,27988433.0,0.00029112969717770554,1.529412638521756,0.315797868098575,41.79102508652564,46.57117303420689,-0.055257577040823236,0.024921749850630448,0.41930918892662206,-0.13883843710321386,6.507818762411905,0.3247737884521449,-0.12471361845561901,-0.015483093261714487,-0.45953899199583503,0.42857280547240606,-0.23751104262877476,0.2065448561053458,0.36463482346862364,80.5556432407038,31.26780907938565,0.2220279493670607,8,-0.11706924438476918,-0.011329650878909803,0.6665401458740199,0.2870082855224574,-1.533233642578125,2,-0.04598370809659913,-1.296307381495719,25.94410896301269,1.4444423659695462,25.853473663330078,2.8571042046212285,25.7175235748291,-0.04598370809659913
8004,2015-08-20,25.64199447631836,26.027189254760746,25.64199447631836,25.80815696716309,50793142.0,-0.011932476098116096,-3.636362592834966,-3.6665404040404823,36.96370022052909,46.70019429106588,0.2459356444770897,0.3539250014413966,0.7252581009840604,0.18438202106685253,5.898376367846302,0.38519477844238637,-0.1441128335076094,-0.3259059906005852,-0.7675699746523534,0.11575799345118298,-0.5467379826264676,-0.1050739985747029,0.653263490829822,23.61115495368436,-21.59170679588161,0.22083199202588405,8,0.1925983428955078,0.2983379364013672,0.9762077331542969,0.5966758728027344,-1.5483379364013707,3,-0.0412371065004733,1.529412638521756,25.951662063598636,-1.296307381495719,25.94410896301269,1.4444423659695462,25.853473663330078,-0.0412371065004733
8005,2015-08-21,25.21147918701172,25.64199447631836,25.21147918701172,25.45317268371582,55126991.0,-0.016789461900252878,-2.562489642273728,1.4545611074761216,31.818158991073062,44.24303321095165,0.6461215636442112,0.7697751469683141,1.1430795400820024,0.6299434728325259,6.3947602999895246,0.4305152893066406,-0.15595858145935537,-0.7220556259155266,-1.278424653626999,-0.1656865982040543,-1.0002401397712646,-0.4438711120597887,1.0631606386157664,0.0,-42.14750102548557,0.2781845138557369,8,0.5966777801513672,0.7024173736572266,1.3916172981262207,1.027191162109375,-0.9894256591796875,4,-0.02456552678317181,-3.636362592834966,25.64199447631836,1.529412638521756,25.951662063598636,-1.296307381495719,25.94410896301269,-0.02456552678317181
8006,2015-08-24,24.448640823364254,24.69033241271973,23.39123916625977,24.30513572692871,102254241.0,-0.0302575806040154,3.1445766270118494,-0.5937482737122733,25.168530399030715,40.639539910829036,1.2556503488668085,1.4931726738039046,1.8896983764128237,1.4006505385176773,7.9059636962122095,1.8202400207519496,-0.16281013917633658,-1.411253547668462,-2.2777834289444563,-0.5447236663924677,-1.8445184883064591,-0.9779886070304649,1.7834725767186015,39.660060507770055,-3.5779600940542906,0.4332649406379975,8,0.27567958831787465,0.49848937988281605,2.154455661773685,1.7900295257568395,0.15860939025879617,0,-0.0030892964175970317,-2.562489642273728,25.21147918701172,-3.636362592834966,25.64199447631836,1.529412638521756,25.951662063598636,-0.0030892964175970317
8007,2015-08-25,24.01812744140625,25.007553100585934,23.99546813964844,25.007553100585934,67092641.0,-0.01760888816144679,1.0458029394074924,-6.894707461655161,22.355282378428697,37.38869282558797,1.5072106793446274,1.8690131911575136,2.3044989422158153,1.8337147486525716,9.24853960593704,1.012084960937493,-0.1868221014180449,-1.7462231636047356,-2.940191240036679,-0.5522550871727923,-2.3432072018207073,-1.149239125388764,2.043533504647222,23.512755779107223,-22.521379285975136,0.5969840382159717,8,0.7061929702758789,0.9290027618408203,2.484893321990967,2.2205429077148438,0.5513591766357386,1,0.012578602866995414,3.1445766270118494,24.448640823364254,-2.562489642273728,25.21147918701172,-3.636362592834966,25.64199447631836,0.012578602866995414
8008,2015-08-26,24.69033241271973,24.81117820739746,24.17673683166504,24.44108772277832,65711709.0,0.027987401305674897,1.5846180145459066,-0.25190845580865,36.0861713843215,36.852811912164775,0.7571502831758607,1.1360849459150302,1.6177375527006,1.165583402900026,10.387902589699946,0.7930507659912109,-0.27695323535261807,-0.998489475250242,-2.265084659231814,0.2681057087313299,-1.631787067241028,-0.36519188325945606,1.2111032265461183,49.283681513056834,0.8195333147703181,0.6332975919907862,8,0.03398799896239879,0.2567977905273402,1.7975826263427699,1.5483379364013636,-0.03776359558105824,2,-0.017742429515378633,1.0458029394074924,24.01812744140625,3.1445766270118494,24.448640823364254,-2.562489642273728,25.21147918701172,-0.017742429515378633
8009,2015-08-27,25.256797790527344,25.2945613861084,24.78852081298828,24.932024002075195,56389028.0,0.022942800782859818,1.5283004483663931,1.3030319262909607,43.87916473787346,36.699031060236365,0.1641357681177098,0.5151302781582814,1.0398326221620877,0.6085771396985038,11.227487197984454,0.6042289733886683,-0.36351282749786407,-0.3806645393371575,-1.6288139789507419,0.8674849002764269,-1.0047392591439497,0.2434101804696347,0.49402606035814145,82.88589239045321,30.069371510817405,0.6240747198067922,8,-0.5324773788452148,-0.30966758728027344,1.127265453338623,0.98187255859375,-0.007553100585933947,3,-0.03319381088845974,1.5846180145459066,24.69033241271973,1.0458029394074924,24.01812744140625,3.1445766270118494,24.448640823364254,-0.03319381088845974
8010,2015-08-28,25.14350509643555,25.26435089111328,25.0,25.1812686920166,31979896.0,-0.004485631750763108,1.5925905141371344,-0.11627661136395911,37.30834159335899,35.472806632084016,0.20946896724820974,0.5714686245235363,1.134776700453724,0.7369166500213318,11.932508885153911,0.26435089111328125,-0.4101332397949662,-0.4391989707946742,-1.672294278644035,0.7938963370546865,-1.0557466247193545,0.17734868313000618,0.46574367337239053,92.0635461459142,42.65860627353012,0.6165476539246806,8,-0.4191846847534215,-0.19637489318848012,1.1801352500915492,1.0951652526855433,0.015104293823238635,4,-0.041754264271905095,1.5283004483663931,25.256797790527344,1.5846180145459066,24.69033241271973,1.0458029394074924,24.01812744140625,-0.041754264271905095
8011,2015-08-31,25.075529098510746,25.13595199584961,24.932024002075195,25.075529098510746,29507326.0,-0.002703521154432842,2.375011837495069,-0.0,37.56432447604795,34.77052214079879,0.17376148050737328,0.5824588780069426,1.1839663756159702,0.8192145698490414,13.15451981125158,0.21148109436035512,-0.4232231353408089,-0.45203905105590536,-1.671550974073984,0.7674728719621733,-1.061795012564943,0.1577169104531322,0.40063909508430484,83.13960231919317,34.75457160898074,0.609755961509039,8,-0.35120868682861683,-0.15483379364014027,1.2481112480163539,1.163141250610348,-0.06042289733887074,0,-0.034036193905451984,1.5925905141371344,25.14350509643555,1.5283004483663931,25.256797790527344,1.5846180145459066,24.69033241271973,-0.034036193905451984
8012,2015-09-01,24.41087532043457,24.76586151123047,24.29002952575684,24.622356414794922,43755552.0,-0.026506071934316644,-1.1000029462147627,-100.0,36.019722496122725,34.129266297420685,0.6683369496830309,1.1728058413501898,1.820505681375277,1.4935059581249561,14.70573776700358,0.7854995727539062,-0.48046503700620136,-1.0313453674316406,-2.3142007997497522,0.251510064886471,-1.6727730835906947,-0.3899176512725866,0.9401971315203639,20.945906747067717,-27.595535557532855,0.6414277161590553,9,0.29833889007568715,0.5098199844360352,1.9127650260925293,2.031722068786621,0.8157100677490234,1,0.00804456581792845,2.375011837495069,25.075529098510746,1.5925905141371344,25.14350509643555,1.5283004483663931,25.256797790527344,0.00804456581792845
8013,2015-09-02,24.78852081298828,24.901813507080078,24.54682731628418,24.901813507080078,31899132.0,0.01547037898463155,5.266709316812014,0.5357107425345202,42.22920310619385,34.714322173605666,0.12108185751953826,0.728406717829376,1.3973708323010001,1.1264653229801525,16.17606023293956,0.4909381866455078,-0.5545313884098846,-0.587612342834472,-1.8617139870260537,0.6864893013571098,-1.2246631649302628,0.049438479261318946,0.4449616418249427,49.62423860373959,-1.9572922061722053,0.6370508220957916,9,-0.27190399169921875,0.13217449188232422,1.5351195335388184,1.7635936737060547,0.2416896820068395,2,-0.00883611396576467,-1.1000029462147627,24.41087532043457,2.375011837495069,25.075529098510746,1.5925905141371344,25.14350509643555,-0.00883611396576467
8014,2015-09-03,24.95468330383301,25.10573959350586,24.86404800415039,24.901813507080078,30231422.0,0.006703203151906756,-2.7646429685527116,-0.46666554429445206,42.04724234089639,35.85088699025269,-0.17078890950842052,0.5173885322899814,1.1898772440193177,0.9742729461466517,16.924099703961136,0.3172187805175781,-0.6289600871332972,-0.37613267898559144,-1.6420641223705807,0.8897987643993979,-1.0090984006780879,0.256833042706905,0.16826455366700444,68.21709978955636,14.511781202607573,0.6329657216924951,9,-0.6117830276489293,-0.033987998962405896,1.3689570426940882,1.5974311828613246,0.1963729858398402,3,-0.012106524575606792,5.266709316812014,24.78852081298828,-1.1000029462147627,24.41087532043457,2.375011837495069,25.075529098510746,-0.012106524575606792
8015,2015-09-04,24.592145919799805,24.75830841064453,24.433534622192386,24.68277931213379,38818224.0,-0.014527829490728172,1.6875059187474057,-1.7142754067605905,37.44363106510755,37.21478706426123,0.10578122311881089,0.8240230091471119,1.4962791138587654,1.3464021656480583,17.8885492933383,0.521148681640625,-0.7182574005719076,-0.6763588905334466,-1.9596634955728547,0.6069457145059616,-1.3180111930531488,-0.034706588013744266,0.5135936737060547,35.7144306628754,-17.496278813017184,0.6416523025197034,9,0.05286884307861328,0.3285493850708008,1.7031712532043457,1.9599685668945312,0.4984874725341797,4,0.026719863011733125,-2.7646429685527116,24.95468330383301,5.266709316812014,24.78852081298828,-1.1000029462147627,24.41087532043457,0.026719863011733125
8016,2015-09-08,25.03021049499512,25.067975997924805,24.780967712402344,24.886707305908203,24958724.0,0.017813190301648962,1.6206710380800613,-1.583336840776166,41.490846656726454,39.34096087296098,-0.26944745477429777,0.30398777227693685,1.0074728964842983,0.9222625185335005,19.3560062733474,0.475830078125,-0.7666348327364716,-0.1763607025146463,-1.373018203259324,1.0202967982300315,-0.7746894528869852,0.4219680478576926,-1.6389713287353516,90.74069310935884,40.66375894678817,0.5983287503723391,9,-0.294561386108402,-0.10951519012451527,1.2651066780090297,1.5219039916992152,0.09818840026855113,1,0.00512975691072759,1.6875059187474057,24.592145919799805,-2.7646429685527116,24.95468330383301,5.266709316812014,24.78852081298828,0.00512975691072759
8017,2015-09-09,24.75830841064453,25.302114486694336,24.71299171447754,25.226585388183594,29868248.0,-0.0108629563624707,-1.1081117974268846,-3.2631816792268955,39.410183039055624,39.710295501264774,0.13241582778996275,0.48976248949455936,1.2329497531082723,1.2095441463931351,20.41110049390537,0.5891227722167969,-0.7716227655352021,-0.37764348983764506,-1.499072366459906,0.7437853867846158,-0.9383579281487755,0.18307094847348537,-1.3335345077514624,37.39135590466084,-8.465458991194552,0.5607144383111308,9,0.03776359558105469,0.13972854614257812,1.5275678634643555,1.7938060760498047,0.5362529754638672,2,0.010372186430028352,1.6206710380800613,25.03021049499512,1.6875059187474057,24.592145919799805,-2.7646429685527116,24.95468330383301,0.010372186430028352
8018,2015-09-10,24.73564910888672,24.803625106811523,24.58459281921387,24.750755310058594,33897445.0,-0.0009152201104365432,2.624988162505071,0.03225911564404184,41.525413451448415,39.44876758055088,0.18123847258891956,0.46048448751288973,1.2140505584988794,1.243748209081847,20.77858523084721,0.2190322875976527,-0.6752690863100845,-0.35234203338622905,-1.4550151054631293,0.7503310386906712,-0.9036785694246809,0.19899450265222285,-1.2357815826416,34.78258005296579,-13.31445560077232,0.5513365360384503,9,0.06042289733886719,0.16238784790039062,1.51812744140625,1.8164653778076172,0.815710067749027,3,0.019847317413655308,-1.1081117974268846,24.75830841064453,1.6206710380800613,25.03021049499512,1.6875059187474057,24.592145919799805,0.019847317413655308
8019,2015-09-11,24.71299171447754,24.75830841064453,24.592145919799805,24.72054481506348,23338016.0,-0.0009159813963014463,3.0000459157904404,0.5000000000002351,44.95414438177453,40.298301223708165,0.13258781817950194,0.4409083057881631,1.1928119096553367,1.2799860121832722,21.353808503535046,0.16616249084472656,-0.5121637216526977,-0.3338362693786614,-1.4274794923525356,0.7598069535952128,-0.8806578808655985,0.2129853421082757,-1.1410343098144509,32.17402379519764,-21.097878439660086,0.5468216114869372,9,0.08308029174804688,0.1850452423095703,1.5558905601501465,1.8391227722167969,0.6873111724853516,4,0.01283611406431806,2.624988162505071,24.73564910888672,-1.1081117974268846,24.75830841064453,1.6206710380800613,25.03021049499512,0.01283611406431806
8020,2015-09-14,24.58459281921387,24.75830841064453,24.55438041687012,24.72809791564941,24500223.0,-0.005195603055555997,1.0000187062740495,18.999494949485072,51.57895203200533,41.85548206325898,0.1937414636054271,0.5060230616580448,1.2710218967700655,1.418944585120748,21.964027341372606,0.2039279937744105,-0.45209573745047393,-0.4055886268615687,-1.4699308539596814,0.658753600236544,-0.9377597404106233,0.12658248668748584,-0.9434291312695322,4.04052771740796,-48.84835760506373,0.5321711135490561,9,0.2114791870117152,0.31344413757323863,1.6163139343261683,1.9675216674804652,0.9063434600830043,0,0.02304140136159849,3.0000459157904404,24.71299171447754,2.624988162505071,24.73564910888672,-1.1081117974268846,24.75830841064453,0.02304140136159849
8021,2015-09-15,24.8187313079834,24.871601104736328,24.57703971862793,24.68277931213379,29620131.0,0.009523789573872454,1.4374980270841882,-0.947367021983619,59.74264833882886,44.491362712448556,-0.09013299950328957,0.20067845178618882,0.9913023166242283,1.180312596771138,22.87323438950152,0.29456138610839844,-0.46548181032634517,-0.11971302032470632,-1.1050265315544863,0.8656004909050736,-0.6123697759395945,0.3729437352901819,-1.1111295880890601,35.35359719203699,-20.373307000481496,0.4926567556148897,9,0.04909324645996094,0.07930564880371094,1.3821754455566406,1.7333831787109375,0.5589122772216797,1,0.01095551907857284,1.0000187062740495,24.58459281921387,3.0000459157904404,24.71299171447754,2.624988162505071,24.73564910888672,0.01095551907857284
8022,2015-09-16,24.879154205322266,25.0,24.743202209472656,24.8187313079834,31132801.0,0.002434568334257703,-1.4285649864264005,0.44444288560285083,52.69978613773249,45.65476082706397,-0.08621103674038721,0.0594279560793467,0.88116478520908,1.1183550783607075,24.1140878888664,0.25679779052734375,-0.4375243999045111,-0.006042385101316938,-0.8701757115100612,0.8580909413074274,-0.43810904830569086,0.426024278103057,-1.1077719747559271,72.88139945983636,15.664504241945188,0.4320666632043723,9,-0.01132965087890625,0.01888275146484375,1.3066468238830566,1.6729602813720703,0.7703933715820312,2,0.010018213958740141,1.4374980270841882,24.8187313079834,1.0000187062740495,24.58459281921387,3.0000459157904404,24.71299171447754,0.010018213958740141
8023,2015-09-17,24.75830841064453,25.03021049499512,24.47885131835937,24.72054481506348,50208860.0,-0.004857311212448034,-1.115930359802804,0.6249881625050708,41.83167790772541,45.63080922337829,0.03341207418212733,0.0909497555421872,0.973728594744177,1.2359831784019164,25.6994903813961,0.5513591766357493,-0.41033727071404513,-0.06722049713134837,-0.7712686093092351,0.6368276150465384,-0.41924455322029175,0.284803558957595,-0.9256968898330733,50.68512579954405,-3.1491216360141294,0.35202405608894366,9,0.10951614379882812,-0.033987998962402344,1.427492618560791,1.7938060760498047,0.7250747680664027,3,0.021659515931763407,-1.4285649864264005,24.879154205322266,1.4374980270841882,24.8187313079834,1.0000187062740495,24.58459281921387,0.021659515931763407
8024,2015-09-18,24.58459281921387,24.76586151123047,24.47885131835937,24.68277931213379,59086413.0,-0.007016456397157311,1.1714335190049043,-2.600030304560987,41.01941256622102,46.028118279057566,0.16663274977039677,0.19118802877052588,1.1263001018890542,1.396152220940703,27.157019699620445,0.2870101928710973,-0.3236545624075653,-0.18806600570678356,-0.784551686688097,0.40841967527452994,-0.4863088461974421,0.11017683478387497,-0.6932011797670974,19.178333350631164,-28.588324653290748,0.2982428404906574,9,0.30589008331298473,0.13972759246825817,1.329304695129391,1.8126878738403285,0.8383674621581996,4,0.03932407441242258,-1.115930359802804,24.75830841064453,-1.4285649864264005,24.879154205322266,1.4374980270841882,24.8187313079834,0.03932407441242258
8025,2015-09-21,24.592145919799805,24.69033241271973,24.509063720703125,24.58459281921387,26308277.0,0.00030722902923296935,-1.285697106712568,-0.07692606550367692,42.07921039636448,46.09349202790623,0.17777454141240057,0.14214485787746867,1.0909240211794327,1.3761649494832398,27.776328253561633,0.18126869201660512,-0.2952128918028194,-0.14954624176025533,-0.7135301833215806,0.4144376998010699,-0.43153821254091795,0.1324457290204073,-0.6443253664631285,20.54823901394505,-21.804449101890974,0.2819919707806624,9,0.2983369827270508,0.13217449188232422,1.3066458702087402,1.8051347732543945,0.490936279296875,0,0.03286240126415385,1.1714335190049043,24.58459281921387,-1.115930359802804,24.75830841064453,-1.4285649864264005,24.879154205322266,0.03286240126415385
8026,2015-09-22,24.37311172485352,24.509063720703125,24.267372131347656,24.41087532043457,33786759.0,-0.008906672710084051,1.0645014133613562,-4.999747474749356,49.27537610977369,47.18962459131935,0.3283238156417525,0.3744275721051089,1.273416098922695,1.582812253550781,26.202770648111702,0.32477378845214844,-0.28419745249474104,-0.3648039817810016,-0.937986634653047,0.2083786710910438,-0.6513953082170261,-0.07821265534497712,-0.37111941418253735,13.861336627103494,-29.9103600241873,0.2865913264360228,9,0.27567958831786754,0.35120868682860973,1.5143508911132777,2.02416896820068,0.8685798645019496,1,0.04586302180297719,-1.285697106712568,24.592145919799805,1.1714335190049043,24.58459281921387,-1.115930359802804,24.75830841064453,0.04586302180297719
8027,2015-09-23,24.320241928100586,24.425981521606445,24.19939613342285,24.38821792602539,20838701.0,-0.0021691853444802955,2.1579143240692744,1.8000404060812845,39.73505725067963,46.990696124567265,0.3492460100955235,0.475469073414331,1.282532281727562,1.6255151111767745,25.29879059886484,0.22658538818359375,-0.21604197539409142,-0.43277950286865163,-0.9379839450168426,0.0724249392795393,-0.6853817239427471,-0.18017728179455617,-0.2662447303886708,14.545462893665023,-27.309202318921827,0.25260222107409624,9,0.29456138610839844,0.40407848358154297,1.567220687866211,2.0770387649536133,1.0196361541748047,2,0.043478254049879705,1.0645014133613562,24.37311172485352,-1.285697106712568,24.592145919799805,1.1714335190049043,24.58459281921387,0.043478254049879705
8028,2015-09-24,24.25226593017578,24.34289932250977,24.13142013549805,24.184289932250977,32757614.0,-0.0027950378999421766,-1.4347749706293473,-1.0,33.90999499302245,45.76356841470593,0.38156937099168786,0.5364474441989344,1.3145587821450846,1.6814991207145624,24.384039881885005,0.21147918701171875,-0.2039480756328409,-0.47885217666625834,-1.0312785577866066,0.07357420445408991,-0.7550653672264325,-0.20263898610608422,-0.14834404090456843,19.047590415776835,-18.668019192715807,0.27621319056017374,9,0.32854938507080433,0.47205448150634766,1.6351966857910156,2.145014762878418,1.0574016571044922,3,0.0576144781997443,2.1579143240692744,24.320241928100586,1.0645014133613562,24.37311172485352,-1.285697106712568,24.592145919799805,0.0576144781997443
8029,2015-09-25,24.41842842102051,24.697885513305664,24.29002952575684,24.37311172485352,35885961.0,0.00685142127845384,-2.8571389918558068,0.6666573136171049,45.627329693522356,45.10227704376338,0.18911658222280892,0.3206984077914292,1.103166383924723,1.513957508132311,24.1273551810802,0.4456195831298828,-0.1512497252374132,-0.27077121734618714,-0.7808534307284596,0.2393109960360853,-0.5258123240373251,-0.015730110655049145,-0.28700828552246094,50.666518514029356,12.173241313636126,0.2550411066911371,9,0.16238689422607422,0.2907857894897461,1.4690341949462855,1.9788522720336879,0.9667682647705043,4,0.04361274768910439,-1.4347749706293473,24.25226593017578,2.1579143240692744,24.320241928100586,1.0645014133613562,24.37311172485352,0.04361274768910439
8030,2015-09-28,24.09365653991699,24.425981521606445,24.07855033874512,24.365558624267575,47564568.0,-0.01330027778626175,-1.299996843334786,-6.000042089313523,24.999999999999815,41.241982783893484,0.48827274604029824,0.5931991633261866,1.381654258242495,1.8395480927050016,23.98538746388239,0.3474311828613246,-0.12250365183269096,-0.5430506706237814,-1.072010402300041,-0.014090938947521892,-0.8075305364619112,-0.27857080478565166,1.2084579467773473,2.4390995041718213,-28.228878850587147,0.26447986583812977,9,0.4607238769531321,0.42296028137207387,1.7938060760498082,2.3036241531372106,1.306646347045902,0,0.05517235373770557,-2.8571389918558068,24.41842842102051,-1.4347749706293473,24.25226593017578,2.1579143240692744,24.320241928100586,0.05517235373770557
8031,2015-09-29,24.22205352783203,24.30513572692871,24.055891036987305,24.161630630493164,44731605.0,0.00532907853576825,1.1999882151906194,-0.22222300164848655,34.4977448418081,39.21953375101299,0.297635696409678,0.41906941720068147,1.2101893691821601,1.7128453435998026,23.761786405367268,0.24924468994140625,-0.11541914509295736,-0.371979904174804,-0.8894625535613407,0.1455027452117328,-0.6307212288680724,-0.1132385794815356,1.0555896759033203,25.8822306069699,-3.7727231119826428,0.2587413246932678,9,0.3209972381591797,0.12462329864501953,1.6389732360839844,2.1487913131713867,1.0649547576904297,1,0.03554730280301355,-1.299996843334786,24.09365653991699,-2.8571389918558068,24.41842842102051,-1.4347749706293473,24.25226593017578,0.03554730280301355
8032,2015-09-30,24.60725021362305,24.7054386138916,24.350452423095703,24.44108772277832,46095722.0,0.0159027262221354,-1.0434794543108892,2.7499921083368117,46.931398397642866,39.78616936100382,-0.1454860930005708,0.052005310951187766,0.7935479652128201,1.3277408407949274,22.424755043631674,0.4833850860595703,-0.1297696650674247,0.003398036956792083,-0.5068535054528702,0.5136495793664544,-0.25172773424803907,0.25852380816162324,0.6215229034423793,84.88357069446538,53.56899660346682,0.25512577120483093,9,-0.1963739395141637,0.04154109954833629,0.22847509384154918,0.8534746170043945,0.5740184783935511,2,0.025782701042361023,1.1999882151906194,24.22205352783203,-1.299996843334786,24.09365653991699,-2.8571389918558068,24.41842842102051,0.025782701042361023
8033,2015-10-01,24.56948661804199,24.652568817138672,24.29758262634277,24.531721115112305,40799722.0,-0.0015346532120908973,2.481453076189264,0.22728055373805015,46.594961640254674,40.405674813674224,-0.15346174413850378,0.07643701358023591,0.8060843462309109,1.3677899304535543,21.347523988108698,0.354986190795902,-0.2065069101781063,-0.023413848876955967,-0.5263261486449302,0.4794984508910183,-0.2748699987609413,0.22804230100702938,0.6123712158203176,79.06974012626578,45.886673105973316,0.2514561498839867,10,-0.1888217926025355,0.10951614379883168,0.266238689422611,0.8912382125854563,0.475830078125,3,0.03135561911447038,-1.0434794543108892,24.60725021362305,1.1999882151906194,24.22205352783203,-1.299996843334786,24.09365653991699,0.03135561911447038
8034,2015-10-02,24.652568817138672,24.652568817138672,24.31268882751465,24.425981521606445,37741812.0,0.0033815195404072185,1.9999915822790137,5.999848484849049,51.64835876397365,41.46891352118635,-0.2524336127384572,-0.03208432338600531,0.7064988513776882,1.2854493828998983,20.649012369865176,0.33987998962402344,-0.2524878208676,0.07477407455444407,-0.3997303303397395,0.5492784794486276,-0.1624781278926477,0.31202627700153585,0.4842503448486326,91.86051974746732,52.71949116116074,0.23725220244709205,10,-0.27190399169921875,0.026433944702148438,0.18315649032592773,0.8081560134887731,0.15105628967285156,4,0.02665437322234676,2.481453076189264,24.56948661804199,-1.0434794543108892,24.60725021362305,1.1999882151906194,24.22205352783203,0.02665437322234676
8035,2015-10-05,25.24924468994141,25.2945613861084,24.901813507080078,24.909366607666016,36908751.0,0.024203395485014267,-1.2127620705589048,1.4999873734185363,58.87851570151967,42.53592903138035,-0.8337785276594332,-0.608190146538643,0.0911472269526108,0.6900979575061008,19.315779151864362,0.6419925689697266,-0.23433548030400786,0.6385950088500998,0.07691825603782121,1.2002717616623784,0.3577566324439587,0.9194333852562409,-1.1933536529541051,96.34150472729542,54.3782893663516,0.28083837640613935,10,-0.5740184783935582,-0.5702419281005895,-0.4135193824768102,0.21148014068603516,-0.48338317871094105,0,0.005384398524355349,1.9999915822790137,24.652568817138672,2.481453076189264,24.56948661804199,-1.0434794543108892,24.60725021362305,0.005384398524355349
8036,2015-10-06,25.15860939025879,25.31722068786621,25.1132926940918,25.302114486694336,36895908.0,-0.0035896241965102105,1.3478117657392155,-0.4222252152148738,55.692294781729586,44.30895542371924,-0.6928649374070481,-0.5348651239877498,0.16093810407685538,0.7787703681194849,18.565385223129866,0.2039279937744105,-0.20024801581535456,0.5415397644042983,-0.04280655181549875,1.1258860806240953,0.24936660629440155,0.833712922514195,-1.0779449462890618,84.44435299223326,44.47567101298429,0.29217315810989813,10,-0.47205352783203125,-0.47205352783203125,-0.32288408279418945,0.3021154403686559,-0.29456138610839844,1,0.0096067907790518,-1.2127620705589048,25.24924468994141,1.9999915822790137,24.652568817138672,2.481453076189264,24.56948661804199,0.0096067907790518
8037,2015-10-07,25.015106201171875,25.1812686920166,24.932024002075195,24.97734069824219,27817637.0,-0.005703939628017629,-2.882349445913426,-0.2631648900821146,55.18294044368884,46.67261602934884,-0.49218855518502025,-0.3911935603624421,0.28125608791119916,0.9170443382131239,18.089462516481287,0.24924468994140625,-0.1729611971806264,0.3851966857910156,-0.2230147382832719,0.9934081098653031,0.08109097375387364,0.6893023978281576,-0.884979507446289,70.37041886775522,30.445433862959078,0.3041057120371434,10,-0.3285503387451172,-0.3285503387451172,-0.1925983428955078,0.44561862945556996,-0.3247737884521449,2,0.010869515490517845,1.3478117657392155,25.15860939025879,-1.2127620705589048,25.24924468994141,1.9999915822790137,24.652568817138672,0.010869515490517845
8038,2015-10-08,25.226585388183594,25.23413848876953,24.826284408569336,25.007553100585934,22912085.0,0.008454059131750125,2.483870442177979,5.79979797979862,62.762761851821004,48.57655293582647,-0.6156705301602585,-0.5944868730722987,0.039805454138942764,0.6950002880892328,17.354783372805763,0.4078540802001953,-0.1491250721831996,0.5721290588378913,-0.09118252339054322,1.235440641066326,0.24047326772367583,0.9037848499521068,-1.0489749346923816,90.97735937903482,46.42754916348645,0.3316557911142167,10,-0.5400295257568359,-0.5400295257568359,-0.41163063049316406,0.2341394424438512,-0.8232631683349574,3,-0.0017963864498371507,-2.882349445913426,25.015106201171875,1.3478117657392155,25.15860939025879,-1.2127620705589048,25.24924468994141,-0.0017963864498371507
8039,2015-10-09,25.03021049499512,25.31722068786621,24.924470901489254,25.24169158935547,25621121.0,-0.007784442094190713,1.1666605287386753,-0.9655247483367266,58.10053934936659,52.254390641311666,-0.3613924141054632,-0.3932925397449445,0.20063066346574843,0.885591042453715,16.627729965981548,0.3927497863769567,-0.09512522686703306,0.3598932266235373,-0.32415803734753723,1.0439444905946118,0.017867594637998252,0.7019188586090763,-0.807015632128909,41.53819854541006,-5.797826864774841,0.34202563198553804,10,-0.3436546325683629,-0.3436546325683629,-0.31155443191528676,0.4305143356323242,-0.07552719116210938,4,0.0006035187428763411,2.483870442177979,25.226585388183594,-2.882349445913426,25.015106201171875,1.3478117657392155,25.15860939025879,0.0006035187428763411
8040,2015-10-12,25.15105628967285,25.15860939025879,24.97734069824219,25.075529098510746,18806361.0,0.004827997539289308,3.0000420893134447,-0.3571344823543098,64.92755214452215,55.63548034161322,-0.3536639197882039,-0.49489806323989427,0.04636744371214263,0.7565901844433398,15.808211531725084,0.181268692016598,-0.01255250772276284,0.4524158477783189,-0.26288554736804315,1.167717242924681,0.09476515020513787,0.8100665453514999,-0.8841003938066407,66.15357120656431,13.980804905196806,0.3576506975731818,10,-0.3436546325683594,-0.46450042724609375,-0.5192584991455078,0.3096685409545934,-0.03021049499512074,0,-0.013813780974439083,1.1666605287386753,25.03021049499512,2.483870442177979,25.226585388183594,-2.882349445913426,25.015106201171875,-0.013813780974439083
8041,2015-10-13,25.090633392333984,25.14350509643555,24.969789505004886,25.067975997924805,29324746.0,-0.002402399988412296,1.7058334199852927,0.2999898984797353,64.73989409648078,57.61420208592854,-0.17553542511175735,-0.4353828015025414,0.0739297103120542,0.8029969560934873,15.188514501556776,0.1812667846679652,0.029284084069296057,0.3783978462219224,-0.3565789207463119,1.1133746131901567,0.010909462737807019,0.7458862297060378,-0.7816669047877731,53.845884875986826,-2.9589828499039754,0.3674883834841169,10,-0.2832317352294922,-0.40407752990722656,-0.30777835845947266,0.3700914382934606,0.24169349670410512,1,-0.01294394908351515,3.0000420893134447,25.15105628967285,1.1666605287386753,25.03021049499512,2.483870442177979,25.226585388183594,-0.01294394908351515
8042,2015-10-14,25.128398895263672,25.219032287597656,25.0,25.098186492919922,31356160.0,0.0015051633946085996,1.0714311483098236,1.333445576226955,66.95909844079031,59.87688395265473,-0.14706751527920758,-0.4780267873173685,0.005012808663146018,0.7556341690296691,14.88382824902333,0.21903228759765625,0.15109060763606053,0.4037011146545417,-0.3513702276047539,1.1587724569138373,0.026165443524895693,0.7812367857841878,-0.7791022397046596,61.538431652887425,-0.04072300914481275,0.3775356711296478,10,-0.3134441375732422,-0.44184303283691406,-0.30022668838500977,0.3323259353637731,0.26435089111328125,2,-0.010520005361866036,1.7058334199852927,25.090633392333984,3.0000420893134447,25.15105628967285,1.1666605287386753,25.03021049499512,-0.010520005361866036
8043,2015-10-15,25.2945613861084,25.302114486694336,25.075529098510746,25.173715591430664,25381610.0,0.006612537931178997,2.3333146272341576,3.999873737373737,66.95909844079027,61.5780772500788,-0.22301423644092466,-0.6344850447886827,-0.19076903633822084,0.5812255627714862,14.219408427540786,0.2265853881835902,0.25261333380550255,0.5430509567260735,-0.2539654491365724,1.3400673625887194,0.14454275379475234,0.9415591596573947,-0.9065477692570987,94.23060112474145,29.97929567982689,0.39850820293132205,10,-0.222808837890625,-0.6080055236816406,-0.4475069046020508,0.14728164672851918,0.12839889526367188,3,-0.023887703137659755,1.0714311483098236,25.128398895263672,1.7058334199852927,25.090633392333984,3.0000420893134447,25.15105628967285,-0.023887703137659755
8044,2015-10-16,25.551359176635746,25.574018478393555,25.33232688903809,25.490936279296875,44005788.0,0.010152292684876496,3.5713667273940057,0.5000000000000294,78.97899195988578,63.81146350100836,-0.3787394862313853,-0.8591927911188719,-0.4667777245305693,0.31421445717698404,13.740780568381695,0.27945709228515625,0.31430361996517675,0.7515104293823285,-0.11694635543152998,1.619967214196187,0.31728203697539925,1.1857388217892577,-1.1261772769438494,96.24988162505186,23.18090739908412,0.4342283924069291,10,-0.3512077331543004,-0.736404418945316,-0.7043046951293981,-0.17371559143066762,-0.2794570922851598,4,-0.04493056313954835,2.3333146272341576,25.2945613861084,1.0714311483098236,25.128398895263672,1.7058334199852927,25.090633392333984,-0.04493056313954835
8045,2015-10-19,25.40030288696289,25.445619583129886,25.24169158935547,25.40030288696289,37404059.0,-0.005911869056695052,3.5000631339700106,0.0,73.21434208330871,65.75835764562827,-0.22797634081469198,-0.6793159549016252,-0.3363532796069677,0.45588432053134653,13.144077001559573,0.309667587280277,0.38286008042139485,0.5600462913513198,-0.3422642473106414,1.462356830013281,0.10889102202034096,1.0112015606822986,-0.9061907925488946,71.25003945831607,-7.466036959483603,0.45115526933098005,10,-0.2001514434814453,-0.5853481292724609,-0.553248405456543,-0.052870750427246094,-0.18127059936523438,0,-0.01754386887089443,3.5713667273940057,25.551359176635746,2.3333146272341576,25.2945613861084,1.0714311483098236,25.128398895263672,-0.01754386887089443
8046,2015-10-20,25.490936279296875,25.566465377807614,25.31722068786621,25.37009048461914,26593864.0,0.0035682012430058307,-1.2000067342334446,100.0,69.69701092270753,67.37103214329701,-0.29783191223265604,-0.7187621995118505,-0.46086958913694787,0.3594318153597591,12.220231410812769,0.2492446899414027,0.4411177462977669,0.5947884559631333,-0.3240166717196047,1.5135935836458714,0.13538589212176433,1.0541910198045024,-0.9320298018441058,85.52621523105091,7.27673850168776,0.4594025638413684,10,-0.2907848358154297,-0.6759815216064453,-0.6438817977905273,-0.2265853881835902,-0.22658538818359375,1,-0.014518512798595062,3.5000631339700106,25.40030288696289,3.5713667273940057,25.551359176635746,2.3333146272341576,25.2945613861084,-0.014518512798595062
8047,2015-10-21,25.377643585205078,25.634441375732425,25.173715591430664,25.58912467956543,36032660.0,-0.004444430477189232,2.0500078916631987,-1.7500078916632469,67.42673448050928,67.88925132426237,-0.1427129610507798,-0.55040966742067,-0.3803094856971114,0.4684788651041458,10.990187051548176,0.46072578430176137,0.43269607592732484,0.4286256790161147,-0.4721610242756924,1.3294123823079218,-0.021767672629788848,0.8790190306620183,-0.7578303876958614,54.05400793772609,-23.09650725870818,0.45039335164590283,10,-0.09818744659423828,-0.5324773788452148,-0.49471282958984375,-0.11329269409179332,-0.0226593017578125,2,-0.0017856936170940196,-1.2000067342334446,25.490936279296875,3.5000631339700106,25.40030288696289,3.5713667273940057,25.551359176635746,-0.0017856936170940196
8048,2015-10-22,25.649547576904297,25.80060386657715,25.271902084350586,25.271902084350586,44087479.0,0.010714312019802108,-1.7999898987348166,-1.7857175067867999,69.8795446489558,69.19802969088339,-0.3892433602611831,-0.7507572229132968,-0.6671216225051921,0.19374663340431653,9.721395733452217,0.5287017822265625,0.44784809138154813,0.630665588378907,-0.2592649773797504,1.5205961541375643,0.18570030549958005,1.0756308712582339,-0.9485641251372243,75.90379407916755,0.588632005871105,0.44496528287932796,10,-0.26435089111328125,-0.7213001251220703,-0.7666168212890625,-0.4154081344604492,-0.2190341949462855,3,-0.01001178635831268,2.0500078916631987,25.377643585205078,-1.2000067342334446,25.490936279296875,3.5000631339700106,25.40030288696289,-0.01001178635831268
8049,2015-10-23,25.483383178710934,26.23867034912109,25.392749786376953,26.208459854125977,61210374.0,-0.006478258444721385,1.1538461538461642,-1.919992929114381,55.6363559560168,68.16567455882725,-0.169903409180737,-0.5277777645673432,-0.5129903508936842,0.34800778533117693,9.637974090583047,0.8459205627441371,0.4737820799552459,0.41125345230102184,-0.45451646894616715,1.2770233735482108,-0.021631508322574433,0.8441384129246181,-0.6724376854628531,29.078004022616682,-41.7773269000633,0.4328849606235953,10,0.12084674835205433,-0.33610248565673473,-0.6873106956481898,-0.2492437362670863,0.022659301757816053,4,-0.0023710704703189256,-1.7999898987348166,25.649547576904297,2.0500078916631987,25.377643585205078,-1.2000067342334446,25.490936279296875,-0.0023710704703189256
8050,2015-10-26,25.42296028137207,25.49848937988281,25.28700828552246,25.490936279296875,33655021.0,-0.0023710704703189256,4.090888220574743,0.09375008220460879,56.45758280015581,67.24541774812448,-0.07471154194989893,-0.3822592003220535,-0.4713945222769169,0.39316089193199133,9.069488505237743,0.211481094360348,0.4602876310297894,0.2843653678894036,-0.46082528568149783,1.029556021460305,-0.08822995889604712,0.6569606946748543,-0.4406878054192269,23.404251508481426,-43.84301117818791,0.3725953267854513,10,0.19637489318847656,-0.2756795883178711,-0.6155586242675781,-0.38897228240966797,-0.07552909851074219,0,-0.005941802030512089,1.1538461538461642,25.483383178710934,-1.7999898987348166,25.649547576904297,2.0500078916631987,25.377643585205078,-0.005941802030512089
8051,2015-10-27,25.08308219909668,25.385196685791016,25.04531669616699,25.354984283447266,32379744.0,-0.01336894203168093,1.0454558498579718,3.9999719408513146,51.5151566683644,65.52942421785494,0.29500576729202876,0.026806819387701353,-0.15906384333356272,0.7240796470567119,8.187913992792243,0.3776435852050817,0.4668462482173439,-0.09856414794921875,-0.707909492002269,0.5107811961038315,-0.4032368199757421,0.20610852407730462,1.1555881500244105,3.1646530629209533,-61.05668431924007,0.3046726720265248,10,0.5589113235473597,0.06419849395751953,-0.2756805419921875,-0.07930564880371094,-0.08308219909667969,1,0.005419991348027953,4.090888220574743,25.42296028137207,1.1538461538461642,25.483383178710934,-1.7999898987348166,25.649547576904297,0.005419991348027953
8052,2015-10-28,25.24169158935547,25.377643585205078,25.02265930175781,25.19637489318848,36829443.0,0.006323361259985116,1.2380903706821618,-0.16666549752725712,50.344838396187974,63.68339532401023,0.17227336489586875,-0.08625721645582018,-0.34686744337356146,0.5571010756944759,8.231656941306213,0.3549842834472692,0.448101608763789,0.02832317352294922,-0.5179044683582426,0.574550815404141,-0.2447906474176449,0.30143699446354333,0.9731116867065381,18.012360008784054,-41.05548376680309,0.2731138209405958,10,0.3889732360839808,-0.09441089630126953,-0.5551357269287109,-0.2379150390625,0.5211486816406214,2,0.0008976934718341045,1.0454558498579718,25.08308219909668,4.090888220574743,25.42296028137207,1.1538461538461642,25.483383178710934,0.0008976934718341045
8053,2015-10-29,25.33987808227539,25.43051338195801,25.13595199584961,25.28700828552246,23622543.0,0.003889853917766972,1.516109060990366,1.1666736815523453,57.40073024975261,61.285810689550985,0.09073255040822659,-0.13045725554643184,-0.47395262807237515,0.45199616714602087,8.216975556360365,0.294561386108402,0.4375404137969632,0.08799009323120188,-0.368305701957091,0.5442858884194948,-0.14015780436294634,0.3161379908253501,0.8272394348144481,26.086833767293328,-33.7443829606596,0.22814789759414664,10,0.29078674316405895,-0.1925973892211914,-0.670316219329834,-0.3361015319824219,0.5438079833984375,3,0.0005961434038010971,1.2380903706821618,25.24169158935547,1.0454558498579718,25.08308219909668,4.090888220574743,25.42296028137207,0.0005961434038010971
8054,2015-10-30,25.309667587280273,25.490936279296875,25.309667587280273,25.392749786376953,32546303.0,-0.0011922115369705777,-3.363598797033908,-1.5714491864785887,53.96229723471123,59.146694595262375,0.09281407003505038,-0.05111518811290949,-0.4636046626239043,0.4725097971130694,8.250344047166879,0.18126869201660156,0.4179870429771313,0.024924659729002485,-0.33388737809893954,0.3837366975569445,-0.1544813591849703,0.20433067864297527,0.8116716011962843,60.31739032837427,1.2327893504938743,0.1794060189139715,10,0.32099723815917613,-0.16238689422607422,-0.657099723815918,-0.3058910369873047,0.2567977905273402,4,0.004774689128610676,1.516109060990366,25.33987808227539,1.2380903706821618,25.24169158935547,1.0454558498579718,25.08308219909668,0.004774689128610676
8055,2015-11-02,25.385196685791016,25.51359558105469,25.219032287597656,25.445619583129886,33813239.0,0.0029841995455008874,2.000009712792647,0.7272664661723608,57.3034164833356,57.76962854644328,0.016669821154014386,-0.12220225095117598,-0.5446492403607266,0.3856949938775074,8.452345774636946,0.2945632934570348,0.3879940309067287,0.09365615844726705,-0.26746798065201816,0.45478029754655225,-0.08690591110237378,0.27421822799690787,0.6921953072167923,73.84611798346457,13.51644550878737,0.18056206954964235,11,0.24546813964843395,-0.2379159927368164,-0.7401819229125941,-0.3814201354980469,-0.03021240234375,0,0.004760482897710805,-3.363598797033908,25.309667587280273,1.516109060990366,25.33987808227539,1.2380903706821618,25.24169158935547,0.004760482897710805
8056,2015-11-03,25.40030288696289,25.490936279296875,25.271902084350586,25.33987808227539,23438507.0,0.0005950791462778771,-1.2307542881563356,-1.000031566652929,56.81821225437769,56.590903854650875,-0.01413074131702885,-0.12466459412605957,-0.5406167796362844,0.3620501282390052,8.621107193755748,0.21903419494628906,0.3006655355022616,0.09667768478393413,-0.26188327959471636,0.4552386491625846,-0.08260279740539289,0.27595816697326114,0.634899798394919,76.92313669422475,16.05458909838204,0.17928048218932544,11,0.23036193847655895,-0.2530221939086914,-0.8648042678833008,-0.3965263366699219,0.03021049499512074,1,-0.0020815383319188197,2.000009712792647,25.385196685791016,-3.363598797033908,25.309667587280273,1.516109060990366,25.33987808227539,-0.0020815383319188197
8057,2015-11-04,25.28700828552246,25.51359558105469,25.256797790527344,25.49848937988281,22900036.0,-0.004460364191112842,1.124987176148392,-3.499905303030244,49.80544135334209,54.360447932916024,0.09493905400510982,0.010587501020431489,-0.39522655527828476,0.4689549205884518,9.229469240127367,0.2567977905273473,0.2355139025275541,-0.03021202087402486,-0.3623580589482813,0.3019340172002316,-0.1962850399111531,0.13586099816310337,0.707692664491347,39.99969696051358,-15.961031505603806,0.16607301903712898,11,0.34365653991698863,-0.018881797790530896,-0.8421444892883301,-0.2832317352294922,-0.23413848876953125,2,-0.011350029322637623,-1.2307542881563356,25.40030288696289,2.000009712792647,25.385196685791016,-3.363598797033908,25.309667587280273,-0.011350029322637623
8058,2015-11-05,25.1812686920166,25.347431182861328,25.128398895263672,25.2945613861084,21372935.0,-0.00418157784076012,1.0,0.5357107425345292,39.66243646709067,52.58556798970201,0.14222416639058366,0.1188515912781618,-0.2796287907805919,0.564489416696702,9.904101644323523,0.21903228759765625,0.17598971495500493,-0.1336857795715325,-0.46903796782661544,0.20166640868355046,-0.3013618736990722,0.033990314556007206,0.7745505920669657,13.725402814502186,-35.6048441833216,0.1676760941275411,11,0.08685874938964844,0.08685779571532848,-0.6514348983764648,-0.23413848876953125,0.19637489318847656,3,0.023095404210665027,1.124987176148392,25.28700828552246,-1.2307542881563356,25.40030288696289,2.000009712792647,25.385196685791016,0.023095404210665027
8059,2015-11-06,25.04531669616699,25.128398895263672,24.8187313079834,25.090633392333984,28458718.0,-0.005398933529219496,4.124923057497751,0.3999966328832934,39.99995701563871,50.75694290253344,0.23412204513471124,0.2698275303669746,-0.1534568100336422,0.6877743679708779,10.405663448162683,0.3625373840332031,0.12305672794684241,-0.27039308547973917,-0.6031025892934565,0.06231641833397816,-0.43674783738659784,-0.1040383335728805,0.8731761886235496,32.60858227493626,-13.372741313318429,0.1663547519068592,11,0.12084674835205433,0.23036289215088246,-0.5154829025268519,-0.09818649291991832,0.49093818664551137,4,0.033474097360292054,1.0,25.1812686920166,1.124987176148392,25.28700828552246,-1.2307542881563356,25.40030288696289,0.033474097360292054
8060,2015-11-09,24.803625106811523,24.901813507080078,24.73564910888672,24.89426040649414,27055013.0,-0.009650171019496612,2.1428416818485183,2.0000420893133666,32.156859638194476,48.60602101029234,0.42322912199584195,0.510320260791282,0.07909696504243158,0.9126117484077625,11.014500596740264,0.3096675872802699,0.02708008948525631,-0.4947131156921394,-0.8933657640224197,-0.09606046736185903,-0.6940394398572813,-0.2953867915269974,1.0488820833705859,8.737875979483519,-30.909430554851625,0.19932632416514035,11,0.3209972381591797,0.6835346221923828,-0.2737913131713867,0.14350509643554688,1.1782474517822266,0,0.030755192747474736,4.124923057497751,25.04531669616699,1.0,25.1812686920166,1.124987176148392,25.28700828552246,0.030755192747474736
8061,2015-11-10,24.76586151123047,24.84894371032715,24.67522621154785,24.8187313079834,25504609.0,-0.0015225030784182803,2.0666509537197597,0.5833245649108778,33.469391962233416,46.73097140651961,0.4595940765226345,0.5507420624057389,0.10928693298632908,0.9334922387875615,11.7333998051894,0.17371749877929688,-0.016070283035027444,-0.5162381172180162,-0.9727708160949433,-0.059705418341089,-0.7445044666564797,-0.2879717677795526,0.9972970324480102,10.810903043360504,-25.898130004701578,0.22826634943846322,11,0.3285493850708008,0.6910867691040039,-0.08874702453613281,0.18126869201660156,0.9365558624267614,1,0.02378769549162052,2.1428416818485183,24.803625106811523,4.124923057497751,25.04531669616699,1.0,25.1812686920166,0.02378769549162052
8062,2015-11-11,24.86404800415039,24.924470901489254,24.77341461181641,24.803625106811523,18587504.0,0.003964590243525246,-1.5000236753634462,-1.1428622966196471,26.576513038453328,43.306058383041915,0.3377202679845297,0.4550671546121201,0.025938652315900868,0.818219182312383,12.216450614969322,0.1586093902587855,-0.05842670387506388,-0.40483407974243235,-0.8942277271209029,0.08455956763603822,-0.6495309034316676,-0.16013725605319706,0.7903173063150248,28.089913145626493,-3.510003927239289,0.2446968236892353,11,0.2303628921508789,0.592900276184082,-0.1774921417236328,0.08308219909667969,0.5135955810546875,2,0.022782508210773322,2.0666509537197597,24.76586151123047,2.1428416818485183,24.803625106811523,4.124923057497751,25.04531669616699,0.022782508210773322
8063,2015-11-12,24.69033241271973,24.8187313079834,24.64501571655273,24.803625106811523,23048722.0,-0.00698661744063811,1.4210372418193429,-1.8749960541683177,26.45736203231762,40.24995447166484,0.45774504351594913,0.6126028993852302,0.20060529184689813,0.9631726025421052,12.648027650217381,0.2190322875976598,-0.06981857762046673,-0.5483382225036593,-1.1015032474258497,0.004826802418531173,-0.8249207349647563,-0.27175571004256227,0.8661189878539304,9.374901354210815,-21.61275051573837,0.2765825124610954,11,0.3889732360839808,0.7515106201171804,-0.0037765502929723027,0.23036289215087535,1.0574016571044886,3,0.014683373960831414,-1.5000236753634462,24.86404800415039,2.0666509537197597,24.76586151123047,2.1428416818485183,24.803625106811523,0.014683373960831414
8064,2015-11-13,24.403322219848636,24.803625106811523,24.403322219848636,24.652568817138672,31282016.0,-0.01162439565711293,-2.2121031244978706,2.200023569817203,23.32010444698203,36.47403091207,0.673495008677488,0.8529250528846468,0.4798943245834586,1.2210274330344966,12.689635711354619,0.4003028869628871,-0.09898075883203461,-0.7779465675353983,-1.4248164798162577,-0.13107665525453882,-1.1013815236758298,-0.45451161139496676,1.0437568986425134,0.0,-30.62720748728688,0.3234349561404304,11,0.5551366806030273,0.9176740646362269,0.28323364257812145,0.5173730850219691,1.5861034393310547,4,0.03992576734343034,1.4210372418193429,24.69033241271973,-1.5000236753634462,24.86404800415039,2.0666509537197597,24.76586151123047,0.03992576734343034
8065,2015-11-16,24.95468330383301,24.962236404418945,24.335346221923828,24.433534622192386,31248518.0,0.022593689458229704,1.338030673799257,-2.0908958730304787,46.97508640941264,35.38035026262944,0.061065101210235895,0.28086776603780805,-0.061252797581541785,0.6385972265396305,12.806404649580038,0.6268901824951172,-0.14410520004002692,-0.2043045043945284,-0.8501054269789918,0.441496418189935,-0.5272049656867601,0.1185959568977033,0.3462698488481877,98.79514773131851,62.02166478066937,0.3229004612922325,11,-0.030212402343753553,0.3323249816894496,-0.26812744140625355,-0.033987998962405896,1.3141994476318324,0,0.023305107578350137,-2.2121031244978706,24.403322219848636,1.4210372418193429,24.69033241271973,-1.5000236753634462,24.86404800415039,0.023305107578350137
8066,2015-11-17,25.12084579467773,25.31722068786621,24.969789505004886,24.97734069824219,26966835.0,0.006658569408460435,-3.3810188080236254,0.2753630614276376,47.163123742932115,35.08675941702833,-0.16640658674408115,0.09018104186497666,-0.229182205390714,0.44273999852181234,12.353949040639302,0.3625373840331996,-0.17693307503801137,-0.019637489318849788,-0.646315636807504,0.6070406581698045,-0.3329765630631769,0.29370158442547734,-0.7854995727539027,79.99999999999964,39.16575096431109,0.31333907374432646,11,-0.2794570922851527,0.16616249084473012,-0.3738670349121058,-0.20015048980712535,1.0574016571044993,1,0.03427538909133543,1.338030673799257,24.95468330383301,-2.2121031244978706,24.403322219848636,1.4210372418193429,24.69033241271973,0.03427538909133543
8067,2015-11-18,25.33232688903809,25.362537384033203,24.93957710266113,25.1132926940918,29437551.0,0.00841854992020874,2.0270347745965602,1.5263164890082894,49.8316873355243,36.216676180187626,-0.41435729709567326,-0.131617222042113,-0.43124365998036396,0.2067133823917544,12.347636461847047,0.42296028137207387,-0.22191806568528705,0.19410943984985707,-0.4292773046426426,0.8174961843423567,-0.11758393239639275,0.5058028120961069,-0.9969806671142614,97.05892183368525,52.11370048019026,0.3116933722462495,11,-0.48338508605957387,-0.04531860351562855,-0.5853481292724645,-0.411631584167484,0.9214496612548793,2,0.014609415322967667,-3.3810188080236254,25.12084579467773,1.338030673799257,24.95468330383301,-2.2121031244978706,24.403322219848636,0.014609415322967667
8068,2015-11-19,25.392749786376953,25.490936279296875,25.279455184936523,25.31722068786621,23783277.0,0.0023852091283809163,-1.7999595954494374,0.34482788648257967,51.82725423160014,37.530820315294456,-0.4935264254112752,-0.2237362658633657,-0.48062009685353146,0.12486207414314876,12.072364478647089,0.21148109436035156,-0.2687922275051555,0.2673722267150893,-0.32128071609876585,0.8560251695289445,-0.026954244691836493,0.5616986981220151,-1.0163159179687504,91.50334564636832,46.499007897940274,0.2943264714069268,11,-0.47960853576660156,-0.10574150085449219,-0.6419944763183594,-0.47205448150634766,0.9894256591796875,3,-0.0005949021393492071,2.0270347745965602,25.33232688903809,-3.3810188080236254,25.12084579467773,1.338030673799257,24.95468330383301,-0.0005949021393492071
8069,2015-11-20,25.42296028137207,25.51359558105469,25.33987808227539,25.483383178710934,27081890.0,0.001189729164791986,1.8749822440378323,-0.7999949493673613,50.84744021606537,39.60755149061344,-0.5191263972788711,-0.27268636412483716,-0.49847490141318573,0.07257831838614948,10.902498190478683,0.17371749877930043,-0.29204151557034663,0.30060386657714844,-0.28088936012184007,0.882097093276137,0.009857253227654184,0.5913504799266427,-0.9796562683105456,92.30763004620025,48.84682616722691,0.2907466133494943,11,-0.4984893798828125,-0.13595199584960938,-0.5438060760498047,-0.5249233245849609,0.8157100677490199,4,0.012774821848347662,-1.7999595954494374,25.392749786376953,2.0270347745965602,25.33232688903809,-3.3810188080236254,25.12084579467773,0.012774821848347662
8070,2015-11-23,25.271902084350586,25.438066482543945,25.24924468994141,25.42296028137207,20222379.0,-0.005941802030512089,1.0833140428038919,2.5000157833266408,47.284304320569795,41.142541752650814,-0.3292855176423899,-0.14074119545052,-0.3324222623777189,0.19853120372034994,9.887779106246105,0.1888217926025355,-0.28997088447790276,0.157098579406739,-0.4117411564262632,0.7259383152397412,-0.1273212885097621,0.4415184473232401,-0.7429747458496081,57.894474515784864,17.895339693370723,0.28441986791650187,11,-0.3474311828613281,0.015106201171875,-0.26434898376464844,-0.37386512756347656,0.7175235748291051,0,0.028392147628390152,1.8749822440378323,25.42296028137207,-1.7999595954494374,25.392749786376953,2.0270347745965602,25.33232688903809,0.028392147628390152
8071,2015-11-24,25.219032287597656,25.37009048461914,25.075529098510746,25.14350509643555,23457970.0,-0.002092038682979469,-1.7857245932393544,-0.49998737341849714,48.5245863633842,43.58121656653202,-0.22950858837831944,-0.08133418632120026,-0.2724113604831544,0.2271805667239093,9.451764942403692,0.2945613861083949,-0.280110609419733,0.09743127822876119,-0.4730591554025203,0.6679217118600427,-0.18781393858687778,0.38267649504440016,-0.6113314896923825,48.684005037364905,8.3261753543458,0.2852452168156404,11,-0.29456138610839844,0.06797599792480469,-0.21147918701171875,-0.3209953308105469,0.7250766754150355,1,0.04162929219070355,1.0833140428038919,25.271902084350586,1.8749822440378323,25.42296028137207,-1.7999595954494374,25.392749786376953,0.04162929219070355
8072,2015-11-25,25.26435089111328,25.302114486694336,25.10573959350586,25.18882179260254,19332651.0,0.001797000098925805,1.6000227281336414,1.0000252538007441,51.851864448573025,46.402827946115956,-0.23699533308026233,-0.131616202816371,-0.3118629272033644,0.15572957106939356,9.055746562908022,0.19637489318847656,-0.22836041458427303,0.14161691665649556,-0.42996665456822925,0.7132004878812204,-0.14417486895586862,0.42740870226885974,-0.584178510556054,43.10345578278602,-0.5974531690129297,0.28579178561236246,11,-0.33987998962402344,0.022657394409179688,-0.25679779052734375,-0.3663139343261719,0.8610267639160156,2,0.03617336398658133,-1.7857245932393544,25.219032287597656,1.0833140428038919,25.271902084350586,1.8749822440378323,25.42296028137207,0.03617336398658133
8073,2015-11-27,25.354984283447266,25.51359558105469,25.28700828552246,25.302114486694336,12349080.0,0.0035874023727981985,-4.454532932344722,0.6999924240511124,57.04467055735155,50.150001958379235,-0.24969060217203776,-0.23300619866383698,-0.39155933202135174,0.051044093762470766,8.62219665491771,0.2492446899414098,-0.17193943619797736,0.2314949989318862,-0.34133531163535835,0.8043253094991307,-0.05492015635173786,0.5179101542155102,-0.6081380468502395,63.79287073360741,17.916839650429743,0.28641515528362255,11,-0.4305133819580078,-0.06797599792480469,-0.29267311096191406,-0.45694732666015625,0.37009239196777344,4,0.03544834643942063,1.6000227281336414,25.26435089111328,-1.7857245932393544,25.219032287597656,1.0833140428038919,25.271902084350586,0.03544834643942063
8074,2015-11-30,25.43051338195801,25.490936279296875,25.24169158935547,25.37009048461914,32970645.0,0.002978865917107054,1.7500026305544156,1.1428622966197144,65.42750336084607,52.2002705085385,-0.18348500279570246,-0.3151769185025266,-0.4494480617721628,-0.033416613844860166,7.972632304270564,0.24924468994140625,-0.10549821573842166,0.3009818077087445,-0.2825664012828497,0.8845300167003387,0.009207703212947393,0.5927559122045416,-0.6223271978043705,81.0343401270502,29.202286962587735,0.2917741044957972,11,-0.2039270401001012,-0.14350509643555043,-0.27379131317139027,-0.532476425170902,-0.12084579467773793,0,0.03742205473027527,-4.454532932344722,25.354984283447266,1.6000227281336414,25.26435089111328,-1.7857245932393544,25.219032287597656,0.03742205473027527
8075,2015-12-01,25.50604248046875,25.657100677490234,25.362537384033203,25.51359558105469,22192226.0,0.0029700186298371456,1.0,-0.12500394583167493,67.88318611475682,54.502499660963466,-0.19286026399092293,-0.40178824614595854,-0.5063389268700789,-0.12066434601344866,7.744382102091237,0.29456329345703125,-0.01762611648889134,0.3704686164855957,-0.2265725195335051,0.9675097525046965,0.0719480484760453,0.6689891844951461,-0.6414235445630254,74.02586328469603,16.302455201172798,0.2985205680095509,12,-0.2077035903930664,-0.5098190307617188,-0.13028717041015625,-0.6910877227783203,-0.1737155914306605,1,0.028723698284959243,1.7500026305544156,25.43051338195801,-4.454532932344722,25.354984283447266,1.6000227281336414,25.26435089111328,0.028723698284959243
8076,2015-12-02,25.347431182861328,25.64199447631836,25.33232688903809,25.49848937988281,34227518.0,-0.006218577332366526,-2.416705248537491,19.999494949485072,61.34748470476986,55.78203270199076,0.0014217522895734191,-0.2607076757161373,-0.3234869858935667,0.02241325795615623,7.466343752101238,0.3096675872802699,0.11119031901259646,0.21450090408325195,-0.3780561521204646,0.8070579602869685,-0.08177762401860633,0.5107794321851102,-0.40356407279715256,43.83544584048265,-16.90785856160531,0.2962785281018583,12,0.018883705139160156,-0.3512077331542969,0.03587675094604492,-0.5324764251708984,0.29456329345703125,2,0.025327792457030096,1.0,25.50604248046875,1.7500026305544156,25.43051338195801,-4.454532932344722,25.354984283447266,0.025327792457030096
8077,2015-12-03,25.0,25.42296028137207,24.932024002075195,25.385196685791016,38062749.0,-0.013706761066038298,1.1311518844803603,2.5499886360767285,56.721299259375726,56.32581548285471,0.3316292671699621,0.06758417022021135,0.04635186152797388,0.34923840651049787,7.05693433562532,0.490936279296875,0.14217464263489532,-0.11857986450195312,-0.7093242828555475,0.47216455385164124,-0.4139520736787503,0.17679234467484406,0.6571006774902344,9.375008220460925,-55.47566670609365,0.29537220917679746,12,0.29456233978271484,-0.00377655029296875,0.3946371078491211,-0.1850452423095703,0.6042308807373047,3,0.037764358520507635,-2.416705248537491,25.347431182861328,1.0,25.50604248046875,1.7500026305544156,25.43051338195801,0.037764358520507635
8078,2015-12-04,25.76284027099609,25.80815696716309,25.05286979675293,25.067975997924805,47248132.0,0.030513610839843608,-1.083330483573556,-1.8039206948116806,74.45652285798391,58.94904688751233,-0.417050153211143,-0.6845494596298209,-0.6825630719503266,-0.42527788044656134,7.056682952079138,0.8081569671630895,0.18207827749617067,0.615181827545161,-0.042066087601597246,1.2724297426919193,0.2865578699717801,0.943805785118542,-0.8308162689208949,94.82764626229387,20.87434400602237,0.3286239575733793,12,-0.3927497863769496,-0.6910886764526332,-0.373867511749264,-0.9478855133056605,-0.27945709228515625,4,0.01407210463674513,1.1311518844803603,25.0,-2.416705248537491,25.347431182861328,1.0,25.50604248046875,0.01407210463674513
8079,2015-12-07,25.883686065673828,25.97431945800781,25.58912467956543,25.58912467956543,44958009.0,0.00469070154558171,-1.6153786382620279,0.4239121185586982,69.77490473178328,61.44800248875827,-0.5203941619360819,-0.7793226100727999,-0.7727365567192237,-0.5624012272860526,7.4134012961763345,0.38519477844237926,0.2052436677562639,0.6941091537475579,-0.038298565862245226,1.426516873357361,0.32790529394265633,1.0603130135524594,-0.9516620635986328,91.30444330174261,19.6469034267692,0.36620385980490194,12,-0.4305143356323242,-0.7288532257080078,-0.49471330642700195,-1.0687313079833984,0.02265739440918324,0,-0.006127774454393942,-1.083330483573556,25.76284027099609,1.1311518844803603,25.0,-2.416705248537491,25.347431182861328,-0.006127774454393942
8080,2015-12-08,25.566465377807614,25.75528717041016,25.40030288696289,25.64199447631836,37627948.0,-0.012255622598007943,1.3499984216673189,-0.25641208275327393,58.912384862987594,62.60220232204753,-0.17544551765600147,-0.42374732526297265,-0.4174273241884592,-0.2616590060349431,7.364529105787209,0.4833831787109375,0.21213475197564335,0.338746452331538,-0.3884673984534821,1.065960303116558,-0.024860473060972055,0.702353377724048,-0.5927495574951145,60.86962886782806,-9.3306003446963,0.3636069253925106,12,-0.11329364776610973,-0.4116325378417933,-0.17749261856078746,-0.751510620117184,0.10573959350586648,1,-0.010044321212671292,-1.6153786382620279,25.883686065673828,-1.083330483573556,25.76284027099609,1.1311518844803603,25.0,-0.010044321212671292
8081,2015-12-09,25.354984283447266,25.853473663330078,25.279455184936523,25.490936279296875,33169113.0,-0.008271815882062383,-2.9999867088439354,1.7999949493673235,50.45314754245939,62.44678933247935,0.06408795296472647,-0.17483135498086355,-0.17366906264180315,-0.06672683735499874,7.0272321327012115,0.5740184783935547,0.21466827763263652,0.09780921936035014,-0.5976680262295346,0.7932864649502349,-0.24992940343459225,0.44554784215529253,-0.3412443176269555,40.57969158021692,-25.139844702135207,0.3477386227949422,12,0.09818744659423828,-0.2001514434814453,0.03398847579956055,-0.5400295257568359,0.7099704742431641,2,-0.0008936071170814186,1.3499984216673189,25.566465377807614,-1.6153786382620279,25.883686065673828,-1.083330483573556,25.76284027099609,-0.0008936071170814186
8082,2015-12-10,25.43051338195801,25.70241737365723,25.33987808227539,25.40030288696289,36691880.0,0.002978865917107054,-3.799934342605383,-0.22221442801428018,50.750735037057154,61.747463163557754,0.016324404633188294,-0.21686513951659592,-0.22779579434045516,-0.1545539444523989,6.922876768318931,0.3625392913818395,0.2414906590879724,0.14501504898071715,-0.5288542155316236,0.8188843134930579,-0.19191958327545322,0.48194968123688753,-0.3783502364502027,40.98363709752593,-20.587334538641187,0.3369346322561699,12,0.02265834808349254,-0.27568054199219105,-0.04154062271118519,-0.6155586242675817,0.17371749877929332,3,0.008316037163071499,-2.9999867088439354,25.354984283447266,1.3499984216673189,25.566465377807614,-1.6153786382620279,25.883686065673828,0.008316037163071499
8083,2015-12-11,25.05286979675293,25.37009048461914,24.992446899414066,25.23413848876953,35682992.0,-0.014850018146822186,-1.500003156665334,-6.000189405896132,43.53563042545424,59.3150328374031,0.38733912932454473,0.19956314121986551,0.16852059647735373,0.21208872392041656,6.720231433690563,0.4380664825439453,0.2610519193868974,-0.2507554054260268,-0.8748835767004444,0.37337276584839074,-0.5628194910632374,0.06130868021118374,0.9214496612548793,6.153843165288425,-49.4005319520726,0.31206408563720905,12,0.4003019332885742,0.10196304321289062,0.3965258598327601,-0.2379150390625,1.0347423553466797,4,0.022007901228777937,-3.799934342605383,25.43051338195801,-2.9999867088439354,25.354984283447266,1.3499984216673189,25.566465377807614,0.022007901228777937
8084,2015-12-14,25.377643585205078,25.41540718078613,25.007553100585934,25.03776359558105,34951217.0,0.012963536356790595,-1.03773710767937,-1.8750065763860586,51.741313534433964,57.521491439589454,0.060655671172039405,-0.05109393135058937,-0.13609989114286236,-0.11780879259545785,5.82297479030553,0.4078540802001953,0.27711987899336776,0.02530231475829936,-0.43301589973109245,0.48362052924769117,-0.20385679248639477,0.2544614220029935,0.5770384216308564,44.736900400065345,-10.08683689643437,0.22915910724469524,12,0.07552814483642578,-0.2228107452392578,-0.10951662063598633,-0.2605743408203125,1.1631412506103516,0,0.004166643492759192,-1.500003156665334,25.05286979675293,-3.799934342605383,25.43051338195801,-2.9999867088439354,25.354984283447266,0.004166643492759192
8085,2015-12-15,25.5362548828125,25.626888275146484,25.23413848876953,25.46827888488769,33575978.0,0.00625004039775745,2.151543906638607,0.20000000000000837,55.04810260594228,56.82156009527528,-0.10417435217797433,-0.17275881535738336,-0.2915348830858804,-0.28501504988168236,5.209665479284485,0.3927497863769531,0.2774026073449427,0.15483503341674876,-0.26981221723493576,0.5794822840684333,-0.05748859190909528,0.3671586587425928,0.39918242187499686,63.15808128020968,7.245507976240347,0.21232362532584295,12,-0.0830831527709961,-0.3814220428466797,-0.31533336639404297,-0.3889741897583008,0.8987903594970703,1,0.014492672436458243,-1.03773710767937,25.377643585205078,-1.500003156665334,25.05286979675293,-3.799934342605383,25.43051338195801,0.014492672436458243
8086,2015-12-16,25.98187255859375,26.042295455932614,25.604230880737305,25.61178207397461,41299135.0,0.01745039269956461,-1.2745206781809355,5.444428856028224,60.12791408928785,57.2000728541544,-0.5032549232453292,-0.5803162177317631,-0.7258107546948978,-0.7370854720105484,5.705680876870699,0.5060405731201136,0.2639661919327807,0.5574013710021966,0.07353070991476329,1.0412720320896298,0.3154660404584817,0.7993367015459114,-0.989425659179684,94.24460823766478,35.19524245842674,0.24193533054371652,12,-0.46450138092041016,-0.7930517196655273,-0.6759815216064453,-0.8345918655395508,0.7552871704101562,2,-0.01191860157815472,2.151543906638607,25.5362548828125,-1.03773710767937,25.377643585205078,-1.500003156665334,25.05286979675293,-0.01191860157815472
8087,2015-12-17,25.70241737365723,26.140483856201172,25.70241737365723,25.996978759765625,36701942.0,-0.010755775370166254,-1.9743646194192208,-0.7959172103857991,54.65588307012495,55.00000176661452,-0.12704356887590862,-0.2863968879235763,-0.4334009713309932,-0.4658941627248332,6.179453445294761,0.43806648254394176,0.23105314532142174,0.25944166183472106,-0.2377158460656048,0.7565991697350469,0.010862907884558126,0.508020415784884,-0.6889735031127948,61.842127123684776,3.2526304606728473,0.24857875395016207,12,-0.13595199584961293,-0.4645023345947301,-0.426737785339359,-0.5551366806030309,1.0951652526855398,3,0.014105186246207602,-1.2745206781809355,25.98187255859375,2.151543906638607,25.5362548828125,-1.03773710767937,25.377643585205078,0.014105186246207602
8088,2015-12-18,25.377643585205078,25.67975807189941,25.377643585205078,25.58157157897949,67810381.0,-0.012635923840572993,-1.9629525706856372,0.6923106808689703,49.33586728750456,52.7289976061391,0.15348446050003162,0.0391967951459975,-0.10599703783704228,-0.15569822163096347,6.013460242092732,0.324773788452152,0.21765655065597045,-0.06457681655883718,-0.5621013781760062,0.4329477450583319,-0.3133390973674217,0.18418546424974735,-0.3191181152343745,32.66664646403448,-22.130163440363546,0.24876228080858445,12,0.18882179260253906,-0.13972854614257812,-0.10196399688720703,-0.2303628921508789,1.45770263671875,4,0.008928618402707977,-1.9743646194192208,25.70241737365723,-1.2745206781809355,25.98187255859375,2.151543906638607,25.5362548828125,0.008928618402707977
8089,2015-12-21,25.74773406982422,25.76284027099609,25.490936279296875,25.61933517456055,26999538.0,0.014583327383276057,2.4285576853701274,-0.6296285904018941,52.826851655206006,52.05282724971893,-0.2658788712019735,-0.32181451067011224,-0.46277194744302363,-0.539689078509646,5.845693917870606,0.3851966857910121,0.2528328845564829,0.289274978637696,-0.22646965894129423,0.8050196162166863,0.0314026598482009,0.5471472974271911,-0.6459302644042957,56.666652637072644,4.124469686370134,0.2578723187894946,12,-0.18126869201660156,-0.5098190307617188,-0.48715972900390625,-0.6004533767700195,1.4879150390625,0,0.013200310417751382,-1.9629525706856372,25.377643585205078,-1.9743646194192208,25.70241737365723,-1.2745206781809355,25.98187255859375,0.013200310417751382
8090,2015-12-22,25.98942565917969,26.042295455932614,25.68731117248535,25.898792266845703,27045745.0,0.009386907162394875,2.6154085240297773,0.7058736147836118,57.36569140206143,52.82088767856361,-0.49312101189196156,-0.5343934748387404,-0.6919607632829674,-0.7932931257656328,6.184314806820762,0.3549842834472621,0.17273076303561652,0.4950903892517111,-0.06401500494881063,1.0541957834522329,0.21553769215145024,0.774643086351972,-0.846074651728518,80.1979257303454,25.457464256452113,0.2795526971002609,12,-0.42296028137207387,-0.751510620117191,-0.8496980667114293,-0.8421449661254918,1.3368587493896449,1,0.021214750332160248,2.4285576853701274,25.74773406982422,-1.9629525706856372,25.377643585205078,-1.9743646194192208,25.70241737365723,0.021214750332160248
8091,2015-12-23,26.268882751464844,26.374622344970703,26.00453186035156,26.00453186035156,25565910.0,0.010752722893914601,-1.7999942278275947,2.9167052485373213,64.78873489915577,54.380665441019,-0.703264361916446,-0.7706787626800917,-0.9534620775218201,-1.0821938028300835,6.953475972420059,0.3851966857910121,0.1136595544269774,0.7220549583435059,0.0806966517348684,1.3634132649521433,0.40137580503918713,1.0427341116478246,-1.0856464300636723,89.39399736753498,27.720657742526754,0.32067915330431923,12,-0.5853481292724609,-0.6155595779418945,-1.1631431579589844,-1.1216020584106445,0.966766357421875,2,0.00632544948397018,2.6154085240297773,25.98942565917969,2.4285576853701274,25.74773406982422,-1.9629525706856372,25.377643585205078,0.00632544948397018
8092,2015-12-24,26.17824745178223,26.268882751464844,26.08761215209961,26.268882751464844,9085818.0,-0.0034502913785916522,3.0,-0.3428598227942906,55.741115351624394,55.73683043281569,-0.5536286946164672,-0.6409267650063235,-0.8467714619514126,-1.0006602195226613,7.764203563161702,0.18127059936523438,0.10513458466505199,0.585724830627445,-0.09961096980152817,1.271060631056418,0.2430569304129584,0.9283927308419315,-0.9235279689668872,80.30300131623287,21.880644976916685,0.3426679002144871,12,-0.4871597290039098,-0.5249242782592809,-1.1140489578247106,-1.030966758728031,1.5558910369873011,3,0.02135025571330318,-1.7999942278275947,26.268882751464844,2.6154085240297773,25.98942565917969,2.4285576853701274,25.74773406982422,0.02135025571330318
8093,2015-12-28,26.25377655029297,26.344411849975586,26.132930755615234,26.14803504943848,18441202.0,0.0028851854445128833,-2.111157877015026,-1.1666701740356555,55.17969871181576,56.118873230302555,-0.492708281806717,-0.6805608193312267,-0.9103932972867668,-1.0848236373272897,8.370935287636229,0.21148109436035156,0.14338969752692776,0.616314315795897,-0.1194553030220149,1.352083934613809,0.24842950638694106,0.984199125204853,-0.9318628957483028,86.32480477265565,30.737370936998488,0.36788480940895535,12,-0.44939613342285156,-0.6004533767700195,-1.1858015060424805,-1.1064958572387695,1.3368568420410156,0,0.020713441931223153,3.0,26.17824745178223,-1.7999942278275947,26.268882751464844,2.6154085240297773,25.98942565917969,0.020713441931223153
8094,2015-12-29,26.38217544555664,26.427492141723636,26.27643585205078,26.389728546142575,19023364.0,0.004890682870622554,2.636392855502782,-0.07142985984592562,62.05356513739651,56.89725795601969,-0.5181145960513405,-0.7736747090954168,-1.033426047931087,-1.2172181488549683,9.21814259163621,0.17371559143066762,0.1830235091224175,0.6971301078796373,-0.10259778424869381,1.4968580000079683,0.2972661618154717,1.0969940539438028,-0.997099269586414,93.87761938629268,37.34901854032392,0.399863946064166,12,-0.47960758209228516,-0.7024173736572266,-1.2821006774902344,-1.2348947525024414,1.472808837890625,1,0.01717715725537383,-2.111157877015026,26.25377655029297,3.0,26.17824745178223,-1.7999942278275947,26.268882751464844,0.01717715725537383
8095,2015-12-30,26.23867034912109,26.39728164672852,26.1933536529541,26.38217544555664,18210826.0,-0.005439471689197672,1.3478117657392013,18.999494949504356,63.32573625680797,57.2525715301886,-0.2955766870383876,-0.6034056840958293,-0.8812419696091673,-1.0782219341177033,9.520757526900677,0.20392799377441762,0.28018757449653364,0.5169936180114725,-0.3146887331158901,1.348675969138835,0.1011524424477912,0.9328347935751538,-0.7702008958905893,55.35708648811873,-3.057212125156532,0.4158411755636821,12,-0.33610248565673473,-0.5589122772216761,-1.1329307556152308,-1.091389656066891,1.7900314331054688,2,0.03799654275541542,2.636392855502782,26.38217544555664,-2.111157877015026,26.25377655029297,3.0,26.17824745178223,0.03799654275541542
8096,2015-12-31,25.98942565917969,26.17824745178223,25.97431945800781,26.102718353271484,26826623.0,-0.009499135688853522,-1.8421010659506747,0.7894680879342443,58.00865280286862,57.62510150049345,-0.05045365818524772,-0.320005144847169,-0.6289574332003376,-0.8418553178416524,9.708802882602638,0.26435089111328125,0.32530282599662286,0.23564920425415536,-0.5846942020551928,1.0559926105635036,-0.17452249890051874,0.6458209074088295,-0.44423439086973815,3.3334315404930286,-54.91931417238542,0.41017170315467405,12,-0.08685779571533558,-0.309667587280277,-0.8836860656738317,-0.8421449661254918,1.6918430328369105,3,0.05143856455009632,1.3478117657392013,26.23867034912109,2.636392855502782,26.38217544555664,-2.111157877015026,26.25377655029297,0.05143856455009632
8097,2016-01-04,25.94410896301269,25.94410896301269,25.67975807189941,25.74018096923828,42076058.0,-0.001743659008139442,1.5925905141372247,-1.800010101350239,64.11483600466397,59.26720913573338,0.03660143642410674,-0.21115778047654743,-0.577412478552386,-0.8082431616749233,9.781232713075338,0.30966758728028054,0.34895895616095984,0.1431270599365213,-0.5995645071624764,0.8858186270355191,-0.22821872361297935,0.514472843486022,-0.3283336248296429,35.353597192036965,-28.271136358526626,0.37134578354949965,1,0.015105247497562146,-0.2643508911132777,-0.8383693695068324,-0.7968282699584925,1.5709972381591832,0,0.049781634347717096,-1.8421010659506747,25.98942565917969,1.3478117657392013,26.23867034912109,2.636392855502782,26.38217544555664,0.049781634347717096
8098,2016-01-05,26.125377655029297,26.20090675354004,25.77039337158203,25.94410896301269,40656465.0,0.00698689217945514,1.5909030906534278,0.8888857712057345,62.40601218234016,60.33156030541496,-0.03067245225188131,-0.3835376581482066,-0.7589837602826464,-0.9926835022685552,10.068196989546587,0.4305133819580078,0.3202204848913155,0.30626888275146413,-0.45007443671553915,1.0626122022184674,-0.07190277698203928,0.6844405424849676,-0.44561958312988637,59.59599824502322,-6.152801550118262,0.37817165973350203,1,-0.07175254821777344,-0.4456195831298828,-1.0196380615234375,-0.9780969619750977,1.2235660552978516,1,0.061578471897440146,1.5925905141372247,25.94410896301269,-1.8421010659506747,25.98942565917969,1.3478117657392013,26.23867034912109,0.061578471897440146
8099,2016-01-06,25.72507667541504,25.83836936950684,25.46827888488769,25.543806076049805,35631223.0,-0.015322304040921608,-1.2272805537380715,1.000010522217643,52.900234193684106,59.83539839337303,0.409097565637353,0.004502279076803006,-0.3582863467250874,-0.5953815613791917,9.684852793853487,0.6570987701416051,0.3259819352468476,-0.08610162734985494,-0.8429199315919469,0.670716676892237,-0.46451077947089914,0.29230752477118926,0.7024154663085973,27.64230646833602,-36.846524564863444,0.3784091521210453,1,0.222808837890625,-0.045318603515625,-0.6193370819091797,-0.5777959823608398,1.8202400207519496,2,0.07251899539338669,1.5909030906534278,26.125377655029297,1.5925905141372247,25.94410896301269,-1.8421010659506747,25.98942565917969,0.07251899539338669
8100,2016-01-07,25.309667587280273,25.75528717041016,25.309667587280273,25.392749786376953,46487494.0,-0.016148021379145727,-9.727197594067901,-0.4583324564910878,39.57846527436484,57.03425732395181,0.8023146978218456,0.421285839470535,0.054648167661028424,-0.18831188654905162,9.89052082601482,0.44561958312988637,0.3739547626830806,-0.48867082595825195,-1.2712451968802974,0.29390354496379345,-0.8799580114192764,-0.09738364049722747,1.098640289306644,0.0,-58.21644130975656,0.39128718546102353,1,0.5589122772216797,0.3700904846191406,-0.05287027359008789,-0.16238689422607422,2.371601104736328,3,0.10056697455189711,-1.2272805537380715,25.72507667541504,1.5909030906534278,26.125377655029297,1.5925905141372247,25.94410896301269,0.10056697455189711
8101,2016-01-08,25.33232688903809,25.649547576904297,25.23413848876953,25.50604248046875,37192219.0,0.0008952824717936014,-1.2448939624294586,2.0908882205743504,43.76591181017766,55.70367915267995,0.7072040085140578,0.41828790831830887,0.04068353767030075,-0.22143423753006886,10.508621279244583,0.4154090881347656,0.379172186749841,-0.46487865447997834,-1.2502160954665378,0.3204587865065811,-0.8575473749732581,-0.07220993398669862,1.0320353759765624,10.156353269608646,-45.6350958272962,0.3926687204932797,1,0.49848842620849254,0.3474311828613246,-0.18504571914673207,-0.18504619598389027,2.3413887023925746,4,0.1064400797052425,-9.727197594067901,25.309667587280273,-1.2272805537380715,25.72507667541504,1.5909030906534278,26.125377655029297,0.1064400797052425
8102,2016-01-11,25.64199447631836,25.75528717041016,25.32477378845215,25.49848937988281,35004971.0,0.012224206194586529,1.3265304018883033,-0.8260922076924295,54.47570712400715,55.62545786514566,0.3503080620831618,0.13204639397779516,-0.2616249851351924,-0.5413175823721375,11.065277049235107,0.43051338195801137,0.3483826680350681,-0.16578512191772532,-0.9358810665062904,0.6043108226708398,-0.5508330942120097,0.21926285037655902,0.654554362121587,42.187564736172355,-15.84621975402198,0.38504797229428295,1,0.18882083892822266,0.03776359558105469,-0.4607253074645996,-0.49471378326416016,2.296072006225586,0,0.0795286894543874,-1.2448939624294586,25.33232688903809,-9.727197594067901,25.309667587280273,-1.2272805537380715,25.72507667541504,0.0795286894543874
8103,2016-01-12,25.604230880737305,25.82326316833496,25.42296028137207,25.75528717041016,31940308.0,-0.0014727245813866974,1.7894866256853297,-1.052619686860362,47.26227531313702,53.98198121800572,0.31988319565910217,0.22475795394116815,-0.21995474180338448,-0.5142136516877329,10.80932957827452,0.4003028869628906,0.2527809842351445,-0.23111677169799805,-0.9229214594020583,0.4606879160060622,-0.5770191155500299,0.11478557215403384,0.6285733367224182,61.25016177858552,2.917722758681137,0.3459023438520308,1,0.21147918701171875,0.10573863983154652,-0.45883798599243164,-0.45695018768310547,2.016614913940426,1,0.07463123299173846,1.3265304018883033,25.64199447631836,-1.2448939624294586,25.33232688903809,-9.727197594067901,25.309667587280273,0.07463123299173846
8104,2016-01-13,25.483383178710934,25.90634346008301,25.475830078125,25.68731117248535,53279481.0,-0.004719833319316247,-2.9310152651149344,1.3500132580779494,39.87916583379222,51.37680672655953,0.3350652448803828,0.37306058380360696,-0.09555018271438698,-0.39989204865262096,10.75137448888718,0.43051338195801137,0.2083622004739496,-0.35725145339966247,-1.0358176093006222,0.32131470250129723,-0.6965345313501423,-0.017968375449182616,0.6895010950273779,37.07867400242246,-17.724210767656025,0.33928307795048,1,0.2341394424438512,0.22658634185791726,-0.2624621391296351,-0.33610248565673473,2.3564949035644567,2,0.07320694110877413,1.7894866256853297,25.604230880737305,1.3265304018883033,25.64199447631836,-1.2448939624294586,25.33232688903809,0.07320694110877413
8105,2016-01-14,25.90634346008301,26.09516525268555,25.490936279296875,25.58912467956543,48097478.0,0.0165974932922337,-1.3529368073917962,-1.555543084822797,43.14283467259864,49.72504915652953,-0.15644491937497662,-0.021873448637126813,-0.5124003380315649,-0.8201110882078098,11.47219998529671,0.6117820739746165,0.16703506860607575,0.04720439910888885,-0.616433021432254,0.7108418196500317,-0.28461431116168256,0.37902310937946027,0.21021606655717306,78.07015989331593,26.50092192091688,0.33181871027057147,1,-0.1888208389282262,-0.19637393951416016,-0.6023411750793493,-0.7590627670288121,1.8429012298583984,3,0.06326532490427828,-2.9310152651149344,25.483383178710934,1.7894866256853297,25.604230880737305,1.3265304018883033,25.64199447631836,0.06326532490427828
8106,2016-01-15,25.67220497131348,25.93655586242676,25.385196685791016,25.42296028137207,59476860.0,-0.009037882522104912,-2.395362768244146,0.785718580516375,40.92140958502491,47.148001776569636,0.031249969396352384,0.19802906248597907,-0.27523344786153103,-0.5723846782794944,11.29160935688837,0.5513591766357457,0.07697567575662845,-0.17145071029662873,-0.8374767276382329,0.49457530704497543,-0.504463718967429,0.16156229837417158,0.4229602813720703,45.09800523387835,-2.7194276982869283,0.33301300867080186,1,0.04531764984130504,0.037764549255371094,-0.368202686309818,-0.5249242782592809,2.348943710327145,4,0.07825832346493344,-1.3529368073917962,25.90634346008301,-2.9310152651149344,25.483383178710934,1.7894866256853297,25.604230880737305,0.07825832346493344
8107,2016-01-19,26.06495475769043,26.132930755615234,25.76284027099609,25.83836936950684,48662031.0,0.015298638617750715,1.041667981943894,0.9090881263582942,46.95863806757682,45.43162687492926,-0.3828118941050569,-0.17514764522401904,-0.6566762245073434,-0.9422507041938246,11.04889882939004,0.46072578430175426,-0.003830722643776596,0.2031722068786621,-0.46639308314718164,0.8727374969045059,-0.13161043813425977,0.537954851891584,-0.8308162689208984,90.90906771965268,45.98127453688713,0.33478264501292204,1,-0.3814201354980469,-0.3549852371215785,-0.7609524726867676,-0.9176740646362305,2.1601219177246094,1,0.06172122103014854,-2.395362768244146,25.67220497131348,-1.3529368073917962,25.90634346008301,-2.9310152651149344,25.483383178710934,0.06172122103014854
8108,2016-01-20,25.604230880737305,25.94410896301269,25.24924468994141,25.785497665405273,66901190.0,-0.01767598989663277,1.7878799473507108,-0.7999932657665366,38.68133392905216,43.85174906774794,-0.004231878521732568,0.3198192627405376,-0.1863570388072162,-0.47182302993953584,11.532716748985747,0.8157100677490199,-0.06205663388074001,-0.2688810348510735,-0.9110622198513489,0.3733001501492019,-0.5899716273512112,0.05220955764906421,0.5286998748779297,40.17107484038603,1.3758227387784316,0.32109059250013766,1,0.07930374145507812,0.10573863983154652,-0.3002285957336426,-0.45695018768310547,2.4395751953125,2,0.09115038888211413,1.041667981943894,26.06495475769043,-2.395362768244146,25.67220497131348,-1.3529368073917962,25.90634346008301,0.09115038888211413
8109,2016-01-21,26.08761215209961,26.344411849975586,25.521148681640625,25.67220497131348,54250503.0,0.0188789608097919,-1.2947470274092405,-2.2916894650448056,47.99998787840836,44.787473801530545,-0.4814041931618611,-0.1441861354250591,-0.6499454246208956,-0.951635987555818,11.858322304787158,0.8232631683349609,-0.12974703600833948,0.19750633239745952,-0.4486807180786023,0.8436933828735214,-0.12558719284057318,0.5205998576354922,-0.8383674621581996,76.55155237964195,38.20504646084185,0.32309352523803125,1,-0.2983369827270508,-0.3700895309448242,-0.7836098670959473,-0.8194856643676793,1.820241928100586,3,0.058772479199662,1.7878799473507108,25.604230880737305,1.041667981943894,26.06495475769043,-2.395362768244146,25.67220497131348,0.058772479199662
8110,2016-01-22,26.54078483581543,26.57099723815918,26.208459854125977,26.344411849975586,43877095.0,0.017371182961233522,1.8235241688701387,0.4727241004072715,56.925996295861395,46.24970541105096,-0.8287273377509372,-0.5838697687968448,-1.069859595798782,-1.3967599929558077,11.730604988417792,0.4833850860595703,-0.19479680718617587,0.6231110572814949,-0.0849950898873999,1.3312172044503896,0.26905798369704925,0.9771641308659405,-1.2915401458740199,97.71421644811747,52.66932726639057,0.3540530735844465,1,-0.6306638717651367,-0.6382169723510742,-1.2367825508117676,-1.2726583480834996,1.6993961334228516,4,0.04894705467439309,-1.2947470274092405,26.08761215209961,1.7878799473507108,25.604230880737305,1.041667981943894,26.06495475769043,0.04894705467439309
8111,2016-01-25,26.43504524230957,26.75981903076172,26.261329650878906,26.57855033874512,40070066.0,-0.003984041698841145,-1.0307701871076025,-0.7307781965111491,56.07476679628463,46.42737870797068,-0.6147667240764321,-0.49017495058612326,-0.9301870547735298,-1.2824194970715936,11.061751765387484,0.4984893798828125,-0.1989832942587313,0.5090633392333999,-0.21998261117334295,1.2381092896401427,0.14454036403002846,0.8735863144367713,-1.1329304504394493,78.49997979736754,30.89785204597029,0.36452297520337146,1,-0.4305133819580078,-0.4380664825439453,-1.1310429573059082,-1.1593656539916992,2.0317211151123047,0,0.04971428781700937,1.8235241688701387,26.54078483581543,-1.2947470274092405,26.08761215209961,1.7878799473507108,25.604230880737305,0.04971428781700937
8112,2016-01-26,26.737159729003906,26.865558624267575,26.38217544555664,26.457704544067386,55180480.0,0.011428559471908795,-1.2456127914652513,-1.9473537308274345,57.35027214912561,47.548267245302746,-0.8327696022868842,-0.7887076593728892,-1.1973237017594336,-1.5634763566027203,10.425669082138334,0.48338317871093395,-0.10627289958070207,0.7832322120666504,-0.025068852363212102,1.5915332764965129,0.37908167985171914,1.1873827442815816,-1.3475826828002901,92.05606704633173,44.072065219950275,0.40415053221493086,1,-0.6797580718994141,-0.6873111724853516,-1.384063720703125,-1.4501514434814453,1.9561939239501953,1,0.04802263836737586,-1.0307701871076025,26.43504524230957,1.8235241688701387,26.54078483581543,-1.2947470274092405,26.08761215209961,0.04802263836737586
8113,2016-01-27,26.79758262634277,27.03927421569824,26.359516143798828,26.427492141723636,66548212.0,0.002259884668053047,-1.6865652514774916,1.3243285670409086,64.03160556131706,50.23187165947217,-0.7890956673415381,-0.8498745843025368,-1.2157452432301277,-1.6083064111319878,9.717910799496355,0.6797580718994105,-0.023320645690251496,0.8164648056030224,-0.06736342842471998,1.7002930396307647,0.37455068858915297,1.2583789226168918,-1.2899270538940364,84.07960449031638,32.137734491426414,0.4419141170138707,1,-0.6533231735229457,-0.6608762741088832,-1.3953924179077113,-1.510574340820309,1.8504524230957102,2,0.05326950826038335,-1.2456127914652513,26.737159729003906,-1.0307701871076025,26.43504524230957,1.8235241688701387,26.54078483581543,0.05326950826038335
8114,2016-01-28,26.835346221923828,27.031721115112305,26.59365653991699,27.016616821289066,34668146.0,0.0014092164993992906,3.142862296619681,-0.48980075656845545,72.14912972952912,53.45479333246445,-0.6871798053993068,-0.897987293585178,-1.2009500777388737,-1.6327524100209274,8.808979253774638,0.43806457519531605,0.005430855173500504,0.831569862365722,-0.11645461043019267,1.7795943351616366,0.35755762596776464,1.3055820987636793,-1.1745287851501445,75.4544452760193,16.242410022113333,0.47401223639795814,1,-0.6910867691040039,-0.6986398696899414,-1.4331560134887695,-1.5483379364013672,1.9637470245361328,3,0.04503239287960792,-1.6865652514774916,26.79758262634277,-1.2456127914652513,26.737159729003906,-1.0307701871076025,26.43504524230957,0.04503239287960792
8115,2016-01-29,27.23564910888672,27.23564910888672,26.948640823364254,26.97129821777344,57303382.0,0.014917001019940423,1.1714190885740117,-1.458321934384093,74.90119514078219,57.230325060881924,-0.9824008196000378,-1.2856872374832946,-1.5607337364345604,-2.0114860673322177,8.250926070822972,0.4003028869628906,0.07907152929021066,1.1820238113403327,0.0883384571192316,2.275709165561434,0.6351811342297822,1.7288664884508833,-1.4369859942205778,100.0,33.15417312757589,0.5468426771105508,1,-0.9932022094726562,-1.0007553100585938,-1.8334589004516602,-1.9486408233642578,1.533233642578125,4,0.024681070336382893,3.142862296619681,26.835346221923828,-1.6865652514774916,26.79758262634277,-1.2456127914652513,26.737159729003906,0.024681070336382893
8116,2016-02-01,27.326284408569336,27.492446899414066,27.09969711303711,27.22054481506348,44156062.0,0.0033278185998160126,-1.2608533345045112,0.39999711391381343,73.37527748203807,60.16550721804429,-0.9093591907214638,-1.3397214338932173,-1.6143179323071273,-2.0868007646598237,8.495339031975767,0.3927497863769567,0.19701694517408797,1.2058161735534654,-0.02603151099809864,2.4376638581050294,0.5898923312776851,1.8217400158292456,-1.355182974596726,85.33339394123027,14.733607402139597,0.6159238422757817,2,-0.955438613891598,-0.9629917144775391,-1.9240942001342773,-2.039276123046875,1.3595161437988281,0,0.033443864778863075,1.1714190885740117,27.23564910888672,3.142862296619681,26.835346221923828,-1.6865652514774916,26.79758262634277,0.033443864778863075
8117,2016-02-02,27.23564910888672,27.34139060974121,27.031721115112305,27.29607391357422,38592482.0,-0.0033167809544643045,3.1000025253162957,-0.5714491864786079,72.314032122827,63.90247368401927,-0.7098449392640838,-1.2093711399411973,-1.493738516251561,-1.9768748636684919,9.501972987378894,0.30966949462890625,0.2826310855921008,1.0506038665771484,-0.27422012581596533,2.375427858970262,0.38819187038059155,1.7130158627737053,-1.0515593097523066,77.33331986491149,5.3215680145177515,0.6624119961965576,2,-0.728851318359375,-0.8723564147949219,-1.5672202110290527,-1.8806648254394531,1.6993961334228516,1,0.045202419946490435,-1.2608533345045112,27.326284408569336,1.1714190885740117,27.23564910888672,3.142862296619681,26.835346221923828,0.045202419946490435
8118,2016-02-03,27.73413848876953,27.7945613861084,27.114803314208984,27.280967712402344,50302335.0,0.018302827220672446,1.3684266489450074,-7.499747474747474,77.90264138308711,67.22499074009468,-0.9771968963794464,-1.666604198861478,-1.9578218153990221,-2.4526173043813344,10.213371572821876,0.6797580718994141,0.4178630535911907,1.4686552047729506,-0.02545445763255927,2.9627648671784605,0.7216003735701975,2.215710035975704,-1.3668786955959682,94.96855246021411,17.772215493707918,0.7470548312027546,2,-0.7326278686523438,-1.2197885513305664,-2.0619330406188965,-2.3791542053222656,1.238672256469723,2,0.03458608114230732,3.1000025253162957,27.23564910888672,-1.2608533345045112,27.326284408569336,1.1714190885740117,27.23564910888672,0.03458608114230732
8119,2016-02-04,27.590633392333984,27.809667587280273,27.39426040649414,27.74169158935547,41099078.0,-0.0051743123909782085,1.8947207528110794,-0.3333361392639483,72.43461705162292,68.94817082406819,-0.6683513228369264,-1.4505401434191043,-1.7818427246887332,-2.286607038505501,11.74390919059797,0.4154071807861328,0.5124502004902247,1.2318722724914544,-0.3505107345397285,2.814255279522637,0.44068076897586295,2.023063776007046,-0.9950053442908491,74.5612791465269,-2.4202395689099916,0.791191503515592,2,-0.5551347732543945,-1.068730354309082,-1.8617815971374512,-2.2356491088867188,1.351964950561527,3,0.03832466047692451,1.3684266489450074,27.73413848876953,3.1000025253162957,27.23564910888672,-1.2608533345045112,27.326284408569336,0.03832466047692451
8120,2016-02-05,27.854984283447266,27.975830078125,27.590633392333984,27.63595199584961,45893282.0,0.009581182401804833,-1.487792258986425,-1.4499861107603726,78.84232009794852,71.47789896869752,-0.81207714763271,-1.596266498411829,-2.0051084954249845,-2.5246369314612593,13.295130916517051,0.3851966857910156,0.6983421745363358,1.3689573287963874,-0.2666884036944772,3.004603061287252,0.5511344625509551,2.1867801950418198,-1.0408291183414455,87.20001616210592,5.92993296810954,0.8178228662454317,2,-0.6873111724853516,-1.25,-2.063821315765381,-2.473565101623535,1.238672256469723,4,0.0338937173112579,1.8947207528110794,27.590633392333984,1.3684266489450074,27.73413848876953,3.1000025253162957,27.23564910888672,0.0338937173112579
8121,2016-02-08,28.02870178222656,28.0362548828125,27.484893798828125,27.64350509643555,54324514.0,0.006236496025687099,1.754719498365686,1.7586296980040779,77.54238353656348,73.72146690063505,-0.8224507035621045,-1.6417966621679767,-2.133170762796933,-2.6744945814022394,14.633503604053432,0.551361083984375,0.829361432721992,1.4078560829162576,-0.27131354109961947,3.0870257069321347,0.5682712709083191,2.247440894924196,-0.9822116345169043,99.24809888638852,18.4042624749588,0.839584812007938,2,-0.8308162689208949,-1.3935050964355433,-2.237538814544674,-2.6472826004028285,1.2537746429443395,0,0.026407964770870818,-1.487792258986425,27.854984283447266,1.8947207528110794,27.590633392333984,1.3684266489450074,27.73413848876953,0.026407964770870818
8122,2016-02-09,27.6812686920166,27.854984283447266,27.31117820739746,27.719032287597656,46674045.0,-0.01239561835255143,2.5121924178497737,-0.09803717678283354,80.08748575704031,75.50545358904874,-0.3654422452107511,-1.1950223084361156,-1.744639309637197,-2.305944500314485,16.122156328656523,0.717523574829098,0.8852353644278068,0.9584592819213853,-0.718101465555133,2.6350200293979036,0.12017890818312438,1.7967396556596462,-0.43682559728637926,61.47532839583859,-23.500718073374856,0.8382803737382598,2,-0.36631298065185547,-1.046072006225586,-1.8901057243347168,-2.299849510192871,1.8655586242675781,1,0.03628922761915443,1.754719498365686,28.02870178222656,-1.487792258986425,27.854984283447266,1.8947207528110794,27.590633392333984,0.03628922761915443
8123,2016-02-10,27.515106201171875,27.74924468994141,27.386707305908203,27.6812686920166,35586737.0,-0.006002705031097344,1.399999999999967,4.400070710641952,72.77108008509441,75.57455918411155,-0.09699555512755254,-0.9258294311725024,-1.5413837514409146,-2.117487298731895,17.84242224692769,0.3625373840332067,0.9569801959089972,0.6967530250549316,-0.9284115670433799,2.321917617153243,-0.11582927099422591,1.5093353211040892,0.521148681640625,28.125024661382774,-55.52418601888082,0.8125822960491563,2,-0.022658348083496094,-0.8799095153808594,-1.695620059967041,-2.1336870193481445,1.6087608337402344,2,0.05160579903839224,2.5121924178497737,27.6812686920166,1.754719498365686,28.02870178222656,-1.487792258986425,27.854984283447266,0.05160579903839224
8124,2016-02-11,27.34894371032715,27.45468330383301,27.122356414794922,27.23564910888672,55944164.0,-0.006038955097242171,1.0465129936866604,-0.6818301823983838,64.19099777878408,74.38453725500065,0.16727281086381396,-0.6458508419696578,-1.3417291383290078,-1.926996240936944,19.154440768918462,0.3927497863769531,1.0020179866493173,0.4373125076293931,-1.0755012100128312,1.9501262252716174,-0.31909435119171903,1.1937193664505052,0.6743202209472656,24.793486745167446,-54.71882002221268,0.756406858821113,2,0.1850442886352539,-0.7137470245361328,-1.4822521209716797,-1.967524528503418,2.0468254089355433,3,0.05937585934256484,1.399999999999967,27.515106201171875,2.5121924178497737,27.6812686920166,1.754719498365686,28.02870178222656,0.05937585934256484
8125,2016-02-12,27.54531669616699,27.575529098510746,27.22809791564941,27.45468330383301,35019800.0,0.007180276793128604,3.5999646455717356,0.7999797976396282,68.89458151615756,73.8866821476806,0.021730843417721246,-0.7516793428295081,-1.50407249675958,-2.097772373557426,20.149606284553034,0.34743118286133523,1.024380736547581,0.5517368316650355,-0.908437460823631,2.011911124153702,-0.17835031457929773,1.2818239779093688,0.44191093444824503,46.28088307113033,-31.98143069679371,0.730087146244333,2,-0.011328697204586291,-0.910120010375973,-1.7314949035644496,-2.163897514343258,1.6314201354980504,4,0.05072665027383616,1.0465129936866604,27.34894371032715,1.399999999999967,27.515106201171875,2.5121924178497737,27.6812686920166,0.05072665027383616
8126,2016-02-16,27.6812686920166,27.756797790527344,27.333837509155273,27.70392608642578,36663678.0,0.00493557570418246,5.588125194967246,-0.2499894776716388,67.02996056498525,73.29956308569818,-0.0654544138074904,-0.7688176830781437,-1.598600175432633,-2.2035797460886855,21.6158725834363,0.4229602813720703,1.0243324583706048,0.5872356414794915,-0.7624298176200242,1.936901100579007,-0.08759708807026456,1.2620683710292475,0.27136408996581807,76.28870005311006,-0.21934533820004276,0.6748327295497571,2,-0.10573959350585938,-1.046072006225586,-1.907099723815918,-2.299849510192871,1.4274921417236328,1,0.051023233928137346,3.5999646455717356,27.54531669616699,1.0465129936866604,27.34894371032715,1.399999999999967,27.515106201171875,0.051023233928137346
8127,2016-02-17,27.673715591430664,27.78700828552246,27.590633392333984,27.756797790527344,34427707.0,-0.00027285962467882285,1.7368714861039116,3.66689115245391,66.1110947432515,71.98939123682756,0.01203929900784928,-0.6688530408439171,-1.5376559866145065,-2.164775729018473,22.69950680259598,0.19637489318847656,0.973466804056283,0.4992444992065437,-0.7822192353325441,1.7807082337456315,-0.14148736806300022,1.1399763664760876,0.24570613586425694,82.95458132574203,7.098423770542922,0.6407318672695437,2,-0.09440994262695312,-1.030965805053711,-1.918428897857666,-2.2922964096069336,1.6918430328369105,2,0.05813317074915658,5.588125194967246,27.6812686920166,3.5999646455717356,27.54531669616699,1.0465129936866604,27.34894371032715,0.05813317074915658
8128,2016-02-18,27.938066482543945,27.945619583129886,27.575529098510746,27.65860939025879,29001823.0,0.00955241771708959,1.5128078945323022,-3.3636217544020752,68.71794373702942,71.57642753520605,-0.24623675217567254,-0.7898921493156337,-1.7690355849324675,-2.3949358677669537,24.383045001738466,0.3700904846191406,0.9365947389403715,0.6469036102294936,-0.4432719774138363,1.7370791978728235,0.10181581640782866,1.1919914040511586,-0.8157100677490234,99.08254117559795,22.218210839773064,0.5450877938216644,2,-0.3587608337402344,-1.2953166961669922,-2.1827797889709473,-2.556647300720215,1.5709972381591797,3,0.057583112802219505,1.7368714861039116,27.673715591430664,5.588125194967246,27.6812686920166,3.5999646455717356,27.54531669616699,0.057583112802219505
8129,2016-02-19,27.62084579467773,27.93051338195801,27.58308219909668,27.87009048461914,32715510.0,-0.01135442526290853,-1.1395398005567716,-0.8918889404570276,56.72822955285057,69.11930636352851,0.08461882996264691,-0.37093387612940987,-1.425745756940497,-2.0476750802930432,26.11516055829859,0.3549842834472656,0.903554729850498,0.25302124023437145,-0.6859490333296918,1.1919915137984347,-0.2164638965476584,0.7225063770164013,-0.48202411651611143,54.73672738098981,-18.407918855530532,0.46948513678203097,2,-0.041540145874019885,-0.9780960083007777,-1.8580060005187953,-2.2394266128540004,2.175228118896488,4,0.0544161917200956,1.5128078945323022,27.938066482543945,1.7368714861039116,27.673715591430664,5.588125194967246,27.6812686920166,0.0544161917200956
8130,2016-02-22,27.83987808227539,27.83987808227539,27.60573959350586,27.74924468994141,28311224.0,0.00792996308751226,4.166715770865777,-0.36363218953746257,58.58582895492863,67.01302252112463,-0.15285606612971492,-0.5140044868486839,-1.6053997053908375,-2.2299029522651566,27.478824685141134,0.23413848876953125,0.7988371959687051,0.4070988655090346,-0.4685803900377543,1.2827781210558236,-0.03074076226436162,0.8449384932824309,-0.6849204460144058,82.7158222915038,10.653905310503632,0.4378396277733948,2,-0.3058900833129883,-1.1971282958984375,-2.126132011413574,-2.45845890045166,1.8957710266113281,0,0.05588713543892565,-1.1395398005567716,27.62084579467773,1.5128078945323022,27.938066482543945,1.7368714861039116,27.673715591430664,0.05588713543892565
8131,2016-02-23,27.74924468994141,27.877643585205078,27.575529098510746,27.802114486694336,27244478.0,-0.0032555240387953654,1.9629525706856372,-0.5833368407761106,58.58586631567139,64.62395369430587,-0.11849327422738298,-0.3371523723124348,-1.4688115349639936,-2.1046686611655865,28.58017850641349,0.3021144866943324,0.7348307132187628,0.2507555007934599,-0.49767282518387645,0.9991838267707962,-0.12345866219520829,0.624969663782128,-0.5784738147430453,46.93868084974798,-23.44616884607656,0.37421416298866744,2,-0.21525669097900746,-1.1064949035644567,-2.0354986190795934,-2.3678255081176793,1.835348129272461,1,0.051442558443440145,4.166715770865777,27.83987808227539,-1.1395398005567716,27.62084579467773,1.5128078945323022,27.938066482543945,0.051442558443440145
8132,2016-02-24,28.021148681640625,28.02870178222656,27.66616249084473,27.719032287597656,30137153.0,0.009798608745476,1.2857091320137632,-5.71434755943615,55.191276436608725,62.67064217780745,-0.3767326169463878,-0.5353802277134534,-1.6930886135754406,-2.3461898632633122,29.648124825700815,0.36253929138182883,0.6235210777926952,0.45846004486083913,-0.23311444745889176,1.15003453718057,0.11267279870097369,0.8042472910207046,-0.8348808322836305,98.33328422975501,29.775129210604163,0.345787246159866,2,-0.4456195831298828,-1.3783988952636719,-2.3074026107788086,-2.6397294998168945,1.472808837890625,2,0.038813974561014764,1.9629525706856372,27.74924468994141,4.166715770865777,27.83987808227539,-1.1395398005567716,27.62084579467773,0.038813974561014764
8133,2016-02-25,28.22507667541504,28.32326316833496,27.983383178710934,28.021148681640625,30186008.0,0.0072776457557583996,-1.432413986090315,0.6749981060127781,61.22998389596186,62.341640635271645,-0.5245191666206424,-0.660757986741821,-1.8338636252789051,-2.517637807073122,30.640686264234375,0.339879989624027,0.5125231322105321,0.5910133361816392,-0.061639761976458374,1.2436664343397368,0.2646867871025904,0.917339885260688,-1.0051114687432623,86.86879508606522,18.282233077586554,0.3263265490790494,2,-0.44939613342285156,-1.4388227462768555,-2.528324604034424,-2.8436574935913086,1.5030212402343714,3,0.04040669090000848,1.2857091320137632,28.021148681640625,1.9629525706856372,27.74924468994141,4.166715770865777,27.83987808227539,0.04040669090000848
8134,2016-02-26,28.043806076049805,28.315710067749023,27.990936279296875,28.315710067749023,29357184.0,-0.006422324426247794,1.3888857712057017,-1.3333333333333333,53.44352482926209,60.62485655894993,-0.2618534791756595,-0.405079228111056,-1.600714378128071,-2.305938079382358,31.686886956254984,0.32477378845214844,0.4118643984241075,0.34931974411010813,-0.20891292422465568,0.907552412444872,0.07020340994272445,0.6284360782774918,-0.7576429916782352,62.62613894925855,-3.4569883700116435,0.27911633416738263,2,-0.2152557373046875,-1.1216001510620117,-2.3470540046691895,-2.662386894226074,1.5558910369873047,4,0.05224888664112859,-1.432413986090315,28.22507667541504,1.2857091320137632,28.021148681640625,1.9629525706856372,27.74924468994141,0.05224888664112859
8135,2016-02-29,27.907854080200195,28.24018096923828,27.907854080200195,28.0362548828125,38657490.0,-0.004847843958160736,-4.176398936407255,0.4722284575885968,47.765330617076216,58.48434212029338,-0.07718417424739599,-0.22786812958977265,-1.4185071817261488,-2.149565799310178,32.297547204998466,0.33232688903808594,0.3588749090425125,0.1797574996948228,-0.3419025740470012,0.7014175734366468,-0.08107253717609098,0.44058753656573657,-0.559464990790822,44.44427438856382,-16.723125529449057,0.26083003687091255,2,0.04154205322265625,-0.6419925689697266,-2.1544551849365234,-2.526434898376465,1.2764358520507812,0,0.06765908363816697,1.3888857712057017,28.043806076049805,-1.432413986090315,28.22507667541504,1.2857091320137632,28.021148681640625,0.06765908363816697
8136,2016-03-01,28.24018096923828,28.24018096923828,27.990936279296875,28.021148681640625,25830975.0,0.01190800582814644,1.2758716778710508,-1.7058482746327188,60.39325623511669,57.84902673050062,-0.3597202567266997,-0.5146015617802746,-1.7141293081642353,-2.4578854414101237,32.51131137505173,0.33232688903808594,0.36671857738257785,0.46638956069946147,-0.06704635426678252,0.9998254756657055,0.19967160321634125,0.7331075181825817,-0.8332994350933731,87.35624510173862,25.144352864307365,0.26671795748312166,3,-0.2907848358154297,-0.9478845596313477,-2.333836555480957,-2.7870092391967773,0.9063453674316406,1,0.052955331315951426,-4.176398936407255,27.907854080200195,1.3888857712057017,28.043806076049805,-1.432413986090315,28.22507667541504,0.052955331315951426
8137,2016-03-02,28.466766357421875,28.466766357421875,28.02870178222656,28.11178207397461,28480034.0,0.008023510487783714,1.4680787044499808,1.6206938590685849,67.3076656241588,57.69232916240388,-0.5162727155712972,-0.6790404574238096,-1.8916111648454788,-2.656610936602263,33.0956579919456,0.43806457519531605,0.3502672302103811,0.6314190864562974,0.07578468011798023,1.1870534927946146,0.35360188328713704,0.9092362896254578,-1.004901925225564,100.0,32.09347484688516,0.277817203169159,3,-0.4456186294555664,-1.0536251068115234,-2.4660110473632812,-2.9191837310791016,0.6117839813232457,2,0.03926777097745604,1.2758716778710508,28.24018096923828,-4.176398936407255,27.907854080200195,1.3888857712057017,28.043806076049805,0.03926777097745604
8138,2016-03-03,28.6933536529541,28.78398895263672,28.315710067749023,28.466766357421875,36671887.0,0.007959713185798911,1.2962845184371128,0.6383023308294916,73.92469906508558,59.60304799709666,-0.6978410312551659,-0.8749397879815213,-2.0549795244893048,-2.8571146255679345,33.19103859809488,0.4682788848876953,0.34240956396000755,0.8100456237792955,0.1378312756749729,1.482259971883618,0.47393844972713595,1.146152797831455,-1.1510970667397444,89.6550973447089,15.621930550459211,0.33610717405216073,3,-0.5135946273803711,-1.1216011047363281,-2.639728546142578,-3.0929012298583984,0.3021144866943395,3,0.02790206666883366,1.4680787044499808,28.466766357421875,1.2758716778710508,28.24018096923828,-4.176398936407255,27.907854080200195,0.02790206666883366
8139,2016-03-04,28.64803504943848,28.8066463470459,28.549848556518555,28.632930755615234,27459098.0,-0.0015794111787611476,-1.8333385944421647,0.06665993248989337,70.73858581800455,60.95335431521621,-0.5492523756823466,-0.7866747817311932,-1.9575961015515126,-2.782575587903935,33.28196523043781,0.25679779052734375,0.3416809673054573,0.7118569374084522,-0.026510632699139336,1.4502245075160438,0.34267315235465645,1.081040722462248,-0.9816052265818875,82.35284131181257,4.610534293290101,0.3691837850537964,3,-0.4569473266601598,-0.9478836059570348,-2.5075521469116246,-2.960724830627445,0.558914184570309,4,0.03770111507986651,1.2962845184371128,28.6933536529541,1.4680787044499808,28.466766357421875,1.2758716778710508,28.24018096923828,0.03770111507986651
8140,2016-03-07,28.79909324645996,28.844411849975586,28.40634346008301,28.549848556518555,29141372.0,0.005272899057851443,1.5777683000740548,16.5015784821277,70.90390925952352,62.322025753422,-0.6145649592124798,-0.9100340608478703,-2.0615523403015317,-2.905167865888,32.919524300048906,0.4380683898925746,0.31334273925618206,0.8157096862792983,-0.01566199961570547,1.647081372174302,0.4000238433317982,1.2313955292267984,-0.9958374407006509,94.69011122607924,16.071431934934992,0.41568584294750127,3,-0.5438060760498047,-0.9025669097900391,-2.6586103439331055,-3.111783027648926,0.09063529968261363,0,0.02779962062435981,-1.8333385944421647,28.64803504943848,1.2962845184371128,28.6933536529541,1.4680787044499808,28.466766357421875,0.02779962062435981
8141,2016-03-08,28.768882751464844,29.01812744140625,28.58761215209961,28.67824745178223,32579138.0,-0.0010490085481712486,-2.1666491298217556,0.36363984205208405,70.30811096437033,64.0016740342844,-0.4743962744830341,-0.8659242267502272,-1.9926289109739272,-2.845413351389748,32.988780904878304,0.4305152893066406,0.35653262052698764,0.7484901428222663,-0.15421474284782022,1.651195028492353,0.2971376999872213,1.1998425856573114,-0.8198650995152548,74.80915441913554,-3.12635130037404,0.4513524428350434,3,-0.3058919906616211,-0.7439584732055664,-2.53021240234375,-2.9833850860595703,0.24924468994140625,1,0.01443946170502497,1.5777683000740548,28.79909324645996,-1.8333385944421647,28.64803504943848,1.2962845184371128,28.6933536529541,0.01443946170502497
8142,2016-03-09,28.685800552368164,28.94259834289551,28.57250785827637,28.791540145874023,29355198.0,-0.0028879188606115713,-1.227280553738124,-1.1666491298218011,64.8648382199263,64.40554673694712,-0.32086019516536624,-0.7417566055277227,-1.8680791294738555,-2.7335733224053094,33.59364425010861,0.3700904846191406,0.3790606268441792,0.6151813507080064,-0.319300775868534,1.5496634772845468,0.1479402874197362,1.0824224139962766,-0.5657253341055082,52.688116566965995,-21.639987532862555,0.4672410632882704,3,-0.2228097915649414,-0.6608762741088867,-2.3187313079833984,-2.7719039916992188,0.3776435852050746,2,0.016061109518650696,-2.1666491298217556,28.768882751464844,1.5777683000740548,28.79909324645996,-1.8333385944421647,28.64803504943848,0.016061109518650696
8143,2016-03-10,28.93504524230957,29.01057434082031,28.70090675354004,28.74622344970703,33385719.0,0.008688782782491744,-1.2162235948537439,-1.7857245932392944,76.85180782897643,67.00646707024872,-0.5127232761120695,-0.9266800459182463,-2.0745399213377596,-2.954972022780659,34.272520331649794,0.3247737884521449,0.42019182339397076,0.7934290885925286,-0.17836213386826216,1.7652203110533193,0.30753347736213144,1.2793246998229257,-0.6712816683439407,86.41968380457106,9.216282576673564,0.4858956112303962,3,-0.47205448150634766,-0.8685798645019531,-2.5,-2.7228097915649414,0.25679779052734375,3,0.004959560119357054,-1.227280553738124,28.685800552368164,-2.1666491298217556,28.768882751464844,1.5777683000740548,28.79909324645996,0.004959560119357054
8144,2016-03-11,28.972810745239254,29.116313934326172,28.82930564880371,29.04078483581543,27586202.0,0.0013051820936662573,1.6206938590685849,-0.35999070678911343,74.99997895564451,70.03253910786741,-0.4524288419866096,-0.8817601183185353,-2.0723398899041925,-2.968489562114197,35.87371700294562,0.28700828552246094,0.46219188809609335,0.7500012397766085,-0.2142551133794406,1.7142575929326576,0.2678730631985857,1.2321294163546312,-0.5883489524831269,79.78744267641633,3.1457774624046237,0.4821281765780243,3,-0.4191856384277308,-0.8534755706787074,-2.214880466461178,-2.6095180511474574,0.4229583740234375,4,0.0007820226559451804,-1.2162235948537439,28.93504524230957,-1.227280553738124,28.685800552368164,-2.1666491298217556,28.768882751464844,0.0007820226559451804
8145,2016-03-14,28.94259834289551,29.06344413757324,28.79909324645996,28.980363845825195,23336559.0,-0.0010427846510786543,1.5926147629915628,0.5555867332621669,77.05469826315074,71.88381044431563,-0.29055747612583716,-0.7815711245266392,-1.9970627152334366,-2.9115467714618326,37.27398973480067,0.2643508911132777,0.47108316271221184,0.6499247550964391,-0.3101173117658682,1.6099668219587464,0.16990372166528545,1.1299457885275928,-0.42640316465677586,68.0555993981296,-11.83340484835955,0.4800210334311529,3,-0.3700904846191442,-0.8232631683349645,-2.1638975143432653,-2.571752548217777,0.3021144866943324,0,0.009133626773290882,1.6206938590685849,28.972810745239254,-1.2162235948537439,28.93504524230957,-1.227280553738124,28.685800552368164,0.009133626773290882
8146,2016-03-15,29.09365653991699,29.09365653991699,28.77643585205078,28.78398895263672,19557201.0,0.005219234127904704,1.0487819900834832,-8.199747474748152,75.72454253745227,72.81901899023713,-0.343993056562212,-0.86578044004251,-2.092336561849084,-3.0361719688013302,38.42893928001524,0.3172206878662074,0.5298787767842725,0.7303635597228961,-0.2479270471432251,1.7086541665890174,0.24121825628983373,1.2195088631559585,-0.46943998558251465,95.83355254620062,17.522595809667592,0.4891453034330612,3,-0.377644538879391,-0.9743213653564418,-2.207327842712399,-2.639729499816891,-0.4984912872314382,1,-0.007009362796822072,1.5926147629915628,28.94259834289551,1.6206938590685849,28.972810745239254,-1.2162235948537439,28.93504524230957,-0.007009362796822072
8147,2016-03-16,29.2824764251709,29.365558624267575,28.972810745239254,29.108760833740234,27863315.0,0.006490070610232435,1.3110973933051355,0.5609744079332392,75.54732214449663,72.99931044350502,-0.4525239036344182,-0.9780410116858604,-2.220566924596586,-3.195383561622741,39.75256603540008,0.3927478790283203,0.6314658877116166,0.8387454032897956,-0.16503430508183925,1.8425251116614305,0.3368555491039764,1.3406352574756148,-0.5696823424379183,87.49989238641074,9.847141863087572,0.5018898541858178,3,-0.39652538299560547,-1.0385189056396484,-2.3659353256225586,-2.798336982727051,-0.5286998748779297,2,-0.009027548760780935,1.0487819900834832,29.09365653991699,1.5926147629915628,28.94259834289551,1.6206938590685849,28.972810745239254,-0.009027548760780935
8148,2016-03-17,29.54682731628418,29.59969711303711,29.244712829589844,29.2824764251709,36703266.0,0.009027613896960274,-1.0888918818815447,1.521745336363736,84.91220732822514,74.57415727797398,-0.6516007079452919,-1.175981079385096,-2.425851013842756,-3.432629915008892,40.97586723502686,0.3549842834472656,0.6815731316025548,1.022658252716063,-0.06484921381195718,2.1101657192440832,0.47890451945205115,1.566411985980075,-0.7703914642333984,93.5780050321343,13.445152022182171,0.5437537332640103,3,-0.5438070297241211,-1.185800552368164,-2.571751117706299,-3.062687873840332,-0.6873111724853516,3,-0.016359901302991475,1.3110973933051355,29.2824764251709,1.0487819900834832,29.09365653991699,1.5926147629915628,28.94259834289551,-0.016359901302991475
8149,2016-03-18,29.12386703491211,29.652568817138672,29.12386703491211,29.62990951538086,54419180.0,-0.014314913640117388,-1.08955493909058,-1.9142832404975612,74.92257883433183,75.02067611961935,-0.17214875562507004,-0.6689417207486485,-1.934616065130271,-2.982096247033475,42.05953539762169,0.5287017822265625,0.6857219693322669,0.5245469093322761,-0.5063837292675117,1.555477547932064,0.009081590032383957,1.0400122286321682,-0.18277893066406392,39.65507482377119,-43.13356432990166,0.5154653192998936,3,-0.011328697204589844,-0.7364044189453125,-2.060044765472412,-2.6397275924682617,-0.3549842834472656,4,0.0023340306369108443,-1.0888918818815447,29.54682731628418,1.3110973933051355,29.2824764251709,1.0487819900834832,29.09365653991699,0.0023340306369108443
8150,2016-03-21,29.39576911926269,29.509063720703125,29.12386703491211,29.19939613342285,27379261.0,0.009336057056730906,-1.2173984650350802,-0.38805632613676777,74.28567305587886,75.4626274631203,-0.39170328963990997,-0.862525932154707,-2.120284355018125,-3.2235991355699447,43.201766334280315,0.3851966857910156,0.657671436402886,0.7186544418334933,-0.3057760134433565,1.743084897110343,0.2064392141950684,1.2308696694719181,-0.312384872436521,70.68941495082099,-11.045513440120189,0.5122152276384243,3,-0.28323078155517223,-0.9554357528686488,-2.3111767768859828,-2.911629676818844,-0.151056289672848,0,0.0,-1.08955493909058,29.12386703491211,-1.0888918818815447,29.54682731628418,1.3110973933051355,29.2824764251709,0.0
8151,2016-03-22,29.17673683166504,29.41842842102051,29.17673683166504,29.38066482543945,29169309.0,-0.00745115008588515,-1.3703620565485726,-1.0384727456389145,64.968155939788,75.4741072097716,-0.12151094501697202,-0.5597656293537447,-1.8165159820223877,-2.969705811698141,44.32960460040739,0.2416915893554723,0.6445635325463215,0.4282475471496596,-0.520071435566873,1.3765665298661922,-0.04591194420860489,0.9024070385079241,0.4758319854736328,29.999803585408447,-47.38303204800344,0.47415949135826563,3,9.5367431640625e-07,-0.6835336685180664,-2.09214448928833,-2.6925973892211914,0.0075531005859375,1,0.002329801249433494,-1.2173984650350802,29.39576911926269,-1.08955493909058,29.12386703491211,-1.0888918818815447,29.54682731628418,0.002329801249433494
8152,2016-03-23,29.108760833740234,29.19939613342285,28.980363845825195,29.15407943725586,27549660.0,-0.002329801249433494,2.2222003984399112,0.22222845758860063,59.3856469969706,73.53342267288207,0.014272332291493939,-0.42807846857193965,-1.672829750460405,-2.869442678208461,44.87606096565662,0.21903228759765625,0.6190049040191035,0.3058909416198716,-0.5901052365414259,1.2018871197811691,-0.14210714746077713,0.7538890307005204,0.5342913436889631,19.10086854373505,-54.38616690895073,0.44799808908064864,3,0.10574150085449219,-0.49471187591552734,-2.0033979415893555,-2.6246213912963867,0.21148109436035156,2,-0.017644020780828606,-1.3703620565485726,29.17673683166504,-1.2173984650350802,29.39576911926269,-1.08955493909058,29.12386703491211,-0.017644020780828606
8153,2016-03-24,29.365558624267575,29.37311172485352,28.9879150390625,28.9879150390625,23560712.0,0.008822010390414192,-1.040001212157963,-8.33308080808073,64.79752911013195,72.39981713449177,-0.1956049356593148,-0.6272107531590336,-1.848154893764896,-3.09370003950448,45.05057167677617,0.3851966857910192,0.6047168241886283,0.505664634704587,-0.3806146515382913,1.3919439209474653,0.06252499158314606,0.9488042778260279,0.2509860198974643,57.30317312139414,-14.44018541199442,0.4431396431214395,3,-0.151056289672848,-0.7515096664428675,-2.2545309066772425,-2.881419181823727,0.16616249084473012,3,-0.020833319801688788,2.2222003984399112,29.108760833740234,-1.3703620565485726,29.17673683166504,-1.2173984650350802,29.39576911926269,-0.020833319801688788
8154,2016-03-28,29.509063720703125,29.667673110961914,29.31268882751465,29.456193923950195,28523859.0,0.00488685055413729,-1.0888801593759645,0.1399991918947052,64.68751800284271,71.02568599445756,-0.28501545810268425,-0.6907279785018474,-1.9029441330421903,-3.2030174992426375,45.417688428508065,0.3549842834472656,0.6250542966557866,0.5759068489074721,-0.26753908818575667,1.419352786000701,0.15418388036085773,0.9976298174540865,-0.5286998748779297,76.92314096373507,7.748517030307127,0.42172296854661373,3,-0.28700923919677734,-0.8874626159667969,-2.398036003112793,-3.0249242782592773,-0.12084579467773438,0,-0.02201179891887195,-1.040001212157963,29.365558624267575,2.2222003984399112,29.108760833740234,-1.3703620565485726,29.17673683166504,-0.02201179891887195
8155,2016-03-29,29.79607391357422,29.909366607666016,29.41842842102051,29.55438041687012,34284848.0,0.009726170765280262,1.0967769527479045,4.571485262816052,69.20904438442645,70.30174175523247,-0.48972869353748294,-0.8738258521530682,-2.109709616624844,-3.4550300098550935,46.28329062660161,0.49093818664550426,0.6021018156070639,0.7685060501098633,-0.01208296924149721,1.5490950694612238,0.37821154043418304,1.1588005597855435,-0.8081588745117188,87.80491310194738,18.543979202620733,0.3902945096756798,3,-0.35498523712158203,-1.0536260604858398,-2.6850461959838867,-3.2817230224609375,-0.4305152893066442,1,-0.034474043965954104,-1.0888801593759645,29.509063720703125,-1.040001212157963,29.365558624267575,2.2222003984399112,29.108760833740234,-0.034474043965954104
8156,2016-03-30,29.73564910888672,30.0,29.516616821289066,29.91691780090332,34087174.0,-0.0020279451870997,1.7825972386154445,-0.7499940812992842,69.80054233376205,69.66321066515084,-0.36728423231950913,-0.7332120142965906,-1.9605396339576195,-3.35984478977862,47.24061287408888,0.48338317871093395,0.5884847255391712,0.63330783843994,-0.11556443124804616,1.3821801081279261,0.2588717035959469,1.007743973283933,-0.7108760070800777,74.0739978637555,2.604489376451454,0.37443613484399374,3,-0.2454671859741211,-0.9478845596313477,-2.647280216217041,-3.2212982177734375,-0.475830078125,2,-0.016510023961446185,1.0967769527479045,29.79607391357422,-1.0888801593759645,29.509063720703125,-1.040001212157963,29.365558624267575,-0.016510023961446185
8157,2016-03-31,29.58459281921387,29.886707305908203,29.4637451171875,29.77341461181641,35881989.0,-0.005079972833944457,1.0363739881447411,1.0416679819438746,62.7219001225309,67.19762097562925,-0.18871090315932904,-0.5208198178447354,-1.7333251568896735,-3.172744583319016,47.73407374549324,0.4229621887207031,0.5723115501374458,0.4263602256774952,-0.2888843403349064,1.1416047916898968,0.0687379426712944,0.783982508683696,-0.5013061035156277,58.95530545169496,-10.184276836301684,0.35762228300619997,3,-0.09441089630127308,-0.7515115737915075,-2.496223926544193,-3.0702419281005895,-0.13595199584961648,3,-0.013530789130986931,1.7825972386154445,29.73564910888672,1.0967769527479045,29.79607391357422,-1.0888801593759645,29.509063720703125,-0.013530789130986931
8158,2016-04-01,29.49395751953125,29.54682731628418,29.161630630493164,29.20694923400879,36708032.0,-0.0030635980098315807,-1.0399909088613348,-1.5199955554208713,59.999970720831314,65.53955340746253,-0.1188636473587863,-0.3869701214471917,-1.5511618630744515,-3.0445381219182437,47.27297524189464,0.4229621887207067,0.5520982098901221,0.2956947326660142,-0.399329798173639,0.9907192635056674,-0.0518175327538124,0.6432069980858408,-0.35566800677490207,39.63967448304732,-26.990052651455038,0.3475122654198265,4,-0.0037755966186523438,-0.5400304794311523,-2.3848180770874023,-2.9796066284179688,-0.14350509643554688,4,-0.0058898705375711735,1.0363739881447411,29.58459281921387,1.7825972386154445,29.73564910888672,1.0967769527479045,29.79607391357422,-0.0058898705375711735
8159,2016-04-04,29.72809791564941,29.72809791564941,29.509063720703125,29.57703971862793,23883239.0,0.007938588640168387,1.8999974746837935,0.5263199867087432,63.978504842927265,64.39431249491236,-0.28863319219170336,-0.5650147197982669,-1.7047496315227484,-3.237193645746018,46.870849699843866,0.2341403961181605,0.5252799453103734,0.47583198547362926,-0.20691457745224895,1.1585785483995075,0.13445870401069016,0.8172052669365684,-0.5664672851562464,67.56774588382997,1.0721827942840036,0.34137328146293966,4,-0.23791599273681285,-0.7741708755493129,-2.447130680084225,-3.070242881774899,-0.037765502929680395,0,-0.006605764051716534,-1.0399909088613348,29.49395751953125,1.0363739881447411,29.58459281921387,1.7825972386154445,29.73564910888672,-0.006605764051716534
8160,2016-04-05,29.59969711303711,29.72809791564941,29.456193923950195,29.67522621154785,32950918.0,-0.004319173159905043,1.9999473900189129,-0.5000000000000118,59.07854998333568,63.73991183308432,-0.1433364875182903,-0.39374697318341134,-1.5102367543232766,-3.0637743270773825,47.00390242650835,0.2719039916992152,0.4464512869866013,0.3074009895324714,-0.35710884115604813,0.971910820220991,-0.024853925811790134,0.639655904876733,-0.4380664825439453,52.25220511117128,-10.097221188738217,0.3322549153442606,4,-0.10951519012451172,-0.6457700729370117,-2.2243189811706543,-2.9418420791625977,-0.0075511932373046875,1,-0.007144640237503386,1.8999974746837935,29.72809791564941,-1.0399909088613348,29.49395751953125,1.0363739881447411,29.58459281921387,-0.007144640237503386
8161,2016-04-06,29.184289932250977,29.403322219848636,29.07099723815918,29.29758262634277,29482038.0,-0.014034169984907252,1.046513266852227,1.4999873734184737,48.37094318079688,62.516055853509464,0.3053674198361591,0.05731576505117886,-1.0287726542506164,-2.6047041889125104,46.345748508138605,0.5286998748779297,0.4052036753546773,-0.12877655029296875,-0.7488867051363819,0.4913336045504444,-0.43883162771467354,0.18127852712873604,0.8157100677490234,13.88884342256943,-43.408780272588366,0.3100550774217058,4,0.30966758728027344,-0.18882179260253906,-1.5766611099243164,-2.5188817977905273,0.6873111724853516,2,0.006211173629284694,1.9999473900189129,29.59969711303711,1.8999974746837935,29.72809791564941,-1.0399909088613348,29.49395751953125,0.006211173629284694
8162,2016-04-07,29.146526336669922,29.161630630493164,28.86706924438477,28.96525764465332,29506267.0,-0.0012939699978556929,1.7857497181510373,-1.6000033671167881,42.818456375149914,60.07393666073367,0.39007161312314054,0.138464702662354,-0.9337685480694233,-2.524621712786711,45.490754249053595,0.3172206878662074,0.34496337725447646,-0.18957643508911204,-0.7421224141765457,0.3629695439983216,-0.46584942463282886,0.08669655445460478,0.8348936080932603,32.45618892977144,-19.41561260008259,0.2762729895437171,4,0.28700828552246094,-0.13217544555664062,-1.5256800651550293,-2.367825508117676,0.42296028137206676,3,0.0038870050167612025,1.046513266852227,29.184289932250977,1.9999473900189129,29.59969711303711,1.8999974746837935,29.72809791564941,0.0038870050167612025
8163,2016-04-08,29.07855033874512,29.38066482543945,28.980363845825195,29.25226593017578,23253280.0,-0.002332216098056228,-1.1632711961367204,-0.9583320180561059,49.06833515935832,58.33847190034652,0.4615957920711722,0.22951008324416122,-0.8101096598461979,-2.411518739111628,44.64951042433133,0.40030097961425426,0.32579591265932706,-0.2647276878356912,-0.7987619777785469,0.2693066021071644,-0.5317448328071208,0.0022894571357383597,0.8582955780029238,24.5614462581992,-27.66369028871821,0.26701714497142787,4,0.3549842834472621,0.07930469512939098,-1.3614058494567907,-2.2280979156494176,0.5891227722167933,4,0.012727267360574501,1.7857497181510373,29.146526336669922,1.046513266852227,29.184289932250977,1.9999473900189129,29.59969711303711,0.012727267360574501
8164,2016-04-11,28.99546813964844,29.22205352783203,28.950151443481445,29.20694923400879,23462074.0,-0.0028571644091204274,1.2500098646569073,1.2173984650350846,41.07748831506523,55.212743448195276,0.5187109343301657,0.331366060525621,-0.6723793521044001,-2.278751810794219,43.547494713831156,0.27190208435058594,0.3288297328768941,-0.3489427566528285,-0.8797544492009166,0.18186893589525965,-0.6143486029268743,-0.08353691037878264,0.8985867102050733,14.912267099664078,-33.532387778505196,0.2654058462740443,4,0.43806648254394176,0.20770359039306285,-1.119712352752689,-1.986404418945316,0.5438060760497976,0,0.01224275054769186,-1.1632711961367204,29.07855033874512,1.7857497181510373,29.146526336669922,1.046513266852227,29.184289932250977,0.01224275054769186
8165,2016-04-12,29.20694923400879,29.29758262634277,28.9879150390625,29.055891036987305,23363834.0,0.007293591306814173,-1.157885642893194,-0.7142870027147319,50.67569412214366,53.08776031357101,0.2401261110430788,0.14830877889546912,-0.8385331162941725,-2.4476176789306656,42.595351939315115,0.3096675872802699,0.299288568599156,-0.15067920684814595,-0.651691511001399,0.3503330973051071,-0.4011853589247707,0.09982694522847879,0.6460261916259746,63.38053216954525,12.082121972530977,0.25050615207662597,4,0.1699390411376953,-0.0037775039672851562,-1.2613296508789062,-2.186556816101074,-0.16616439819335938,1,0.016550279689878877,1.2500098646569073,28.99546813964844,-1.1632711961367204,29.07855033874512,1.7857497181510373,29.146526336669922,0.016550279689878877
8166,2016-04-13,28.889728546142575,29.335346221923828,28.844411849975586,29.29002952575684,29930344.0,-0.010861137372637386,1.0,-2.6499785348115323,45.592736896724205,51.18451995514805,0.4746483626612239,0.4737581821754375,-0.4816585726487652,-2.0918468906751464,41.368789102704206,0.4909343719482422,0.2495146367715222,-0.4577034950256369,-0.9887368725061343,0.0733298824548605,-0.7232201837658856,-0.1921868062853882,0.9238106322421906,8.450619062353788,-44.982323529188655,0.26551668874024936,4,0.3965263366699254,0.396525382995609,-0.8138217926025355,-1.850453376770016,0.14350509643555043,2,0.024313740869365885,-1.157885642893194,29.20694923400879,1.2500098646569073,28.99546813964844,-1.1632711961367204,29.07855033874512,0.024313740869365885
8167,2016-04-14,29.01812744140625,29.138973236083984,28.88217544555664,28.889728546142575,18223139.0,0.004444447965601173,-2.578936175868577,-0.32075588570230884,42.62824507926442,49.254328217196175,0.287700984939363,0.3420780100650198,-0.5651721355070229,-2.1839344340899665,39.61094532150777,0.25679779052734375,0.15625514686140107,-0.31608715057372905,-0.866725325040619,0.23455102389316096,-0.591406237807174,-0.040768063340284044,0.7372640972739646,32.394336139654705,-19.70018832944762,0.2753190872334442,4,0.26812744140625,0.2681264877319336,-0.774169921875,-1.8919944763183594,0.022657394409179688,3,0.029411741507215483,1.0,28.889728546142575,-1.157885642893194,29.20694923400879,1.2500098646569073,28.99546813964844,0.029411741507215483
8168,2016-04-15,29.06344413757324,29.15407943725586,29.00302124023437,29.04833793640137,20894838.0,0.0015616685211163883,-1.8571737797177583,0.11765055408651558,40.133799884628935,46.60491655516303,0.19544717609195672,0.2726706259950653,-0.58022173827678,-2.193272405402972,37.42834912281558,0.15105819702148793,0.05997778660960762,-0.24660129547119425,-0.8003713217792168,0.3071687308368283,-0.5234863086252055,0.030283717682817013,0.6372886197846981,44.61539059252193,-4.159262702785114,0.2768850131540116,4,0.22281074523926137,0.2870092391967809,-0.8194866180419886,-1.937311172485348,-0.12084579467772727,4,0.01741164873899237,-2.578936175868577,29.01812744140625,1.0,28.889728546142575,-1.157885642893194,29.20694923400879,0.01741164873899237
8169,2016-04-18,29.191843032836914,29.30513572692871,28.96525764465332,29.06344413757324,22947568.0,0.0044178829823435795,-1.0930265337044998,8.499747474751707,35.61151438571498,43.99746815542739,-0.019019070962549733,0.15771137947536928,-0.6716111858868103,-2.2850630548463506,35.858408788582544,0.3398780822753906,-0.003101697714935625,-0.12160120010376119,-0.6713799640951734,0.42817756388765105,-0.3964905820994673,0.15328818189194493,0.45751047007808054,70.76937422054385,25.81926198546546,0.2748893819957067,4,-0.06797599792480469,0.19637489318847656,-0.9271149635314941,-2.0657100677490234,-0.11329269409179332,0,0.016300104025283924,-1.8571737797177583,29.06344413757324,-2.578936175868577,29.01812744140625,1.0,28.889728546142575,0.016300104025283924
8170,2016-04-19,29.39576911926269,29.403322219848636,29.101207733154297,29.30513572692871,21100058.0,0.006985721531743927,4.714311483097919,0.7058736147835174,42.42422954123202,43.33672219547574,-0.28487172793187554,-0.04871220714002433,-0.8439172542498383,-2.448411452368102,34.29138790673862,0.3021144866943395,-0.05051238964570004,0.08232488632201651,-0.4674538776693957,0.6321036503134287,-0.1925644956736896,0.3572142683177226,0.20528788447593982,98.64860253216267,55.01205548179344,0.2748893819957067,4,-0.2719020843505824,-0.007551193237301135,-1.0592889785766566,-2.22054290771484,-0.2265853881835902,1,0.004881828260840049,-1.0930265337044998,29.191843032836914,-1.8571737797177583,29.06344413757324,-2.578936175868577,29.01812744140625,0.004881828260840049
8171,2016-04-20,29.244712829589844,29.4637451171875,29.19939613342285,29.448640823364254,22222148.0,-0.005138708535231462,1.2580750274937884,-2.2500315669851916,42.42422954123202,43.292919213929316,-0.1389557815877751,0.113517909069202,-0.6679445885421131,-2.2563997261267446,32.693148071811315,0.26434898376464844,-0.14060571619650375,-0.07213020324707031,-0.6191841945734318,0.47492378807929114,-0.3456571989102528,0.2013967924161122,0.31094546492300523,62.33773900495228,19.786339707802796,0.2735269956631809,4,-0.09063434600830078,0.14350509643554688,-0.8987913131713867,-2.069486618041992,0.09063339233398438,2,-0.0069731576768323755,4.714311483097919,29.39576911926269,-1.0930265337044998,29.191843032836914,-1.8571737797177583,29.06344413757324,-0.0069731576768323755
8172,2016-04-21,28.59516525268555,29.138973236083984,28.58761215209961,29.101207733154297,42681258.0,-0.02221076953941159,-1.1159454236692627,2.481476285342862,33.96226029802952,41.614466451559444,0.4740028001677743,0.7616663734072873,0.010685807050638374,-1.5699816213272335,31.36908967238553,0.6571006774902344,-0.22695263780067165,-0.69599800109863,-1.3260948901417038,-0.06590111205555615,-1.0110464456201669,-0.38094955657709306,0.917818255155062,0.8620952397543165,-40.320260861504174,0.315048444521537,4,0.43051338195800426,0.6986408233642543,-0.17749166488647816,-1.4199390411376989,0.8534755706787038,3,0.01531966631497017,1.2580750274937884,29.244712829589844,4.714311483097919,29.39576911926269,-1.0930265337044998,29.191843032836914,0.01531966631497017
8173,2016-04-22,28.75377655029297,28.82930564880371,28.58761215209961,28.58761215209961,32173465.0,0.005546787235038764,-1.9090888220574393,-0.3283605717042599,32.13295119960094,40.62062899428563,0.2955587102461372,0.5848578534864117,-0.11104323674280181,-1.6918729140548123,29.619130222072577,0.24169349670410156,-0.24606795422546668,-0.5067975997924812,-1.1796377478766793,0.16604254829171694,-0.8432176738345802,-0.17037752575038212,0.7099685668945312,18.965659872949804,-18.099244822754894,0.3364200740420994,4,0.27190208435058594,0.5400295257568359,-0.18882226943969727,-1.453927993774414,0.8157100677490199,4,0.009981585723894737,-1.1159454236692627,28.59516525268555,1.2580750274937884,29.244712829589844,4.714311483097919,29.39576911926269,0.009981585723894737
8174,2016-04-25,28.859516143798828,28.874622344970703,28.59516525268555,28.72356414794922,23280024.0,0.003677415845564136,2.3636217544020326,0.8181776441148787,36.31284758569894,39.02475715690288,0.18830897372448874,0.45108823620242333,-0.1725547076735694,-1.761110827709821,27.207343706005847,0.2794570922851527,-0.24273017579129785,-0.36858062744140696,-1.0535156167681485,0.3163543618853346,-0.7110481221047777,-0.026113132778036174,0.5341383361816412,31.03455782786832,-3.939506399784804,0.34246749466336995,4,0.16616249084472656,0.43428993225097656,-0.17749261856079102,-1.4425983428955078,0.3927497863769531,0,0.002878849343235901,-1.9090888220574393,28.75377655029297,-1.1159454236692627,28.59516525268555,1.2580750274937884,29.244712829589844,0.002878849343235901
8175,2016-04-26,28.768882751464844,29.01057434082031,28.625377655029297,28.94259834289551,27672792.0,-0.00314050283734435,1.4878075821502605,-1.2777715424114293,41.2698489050082,38.54443626893444,0.23497829251218505,0.4857246992671058,-0.0441651294480323,-1.6353381963655593,24.436391699975037,0.3851966857910121,-0.2597302386939866,-0.40785446166992045,-1.0670276456364576,0.25131872229661667,-0.737441053653189,-0.07826786968665189,0.5602883422851583,20.689850352457626,-16.251109614381733,0.32958659198326823,4,0.25679588317871094,0.5249233245849609,-0.018882274627685547,-1.3255290985107422,0.5664634704589844,1,0.010763976827167898,2.3636217544020326,28.859516143798828,-1.9090888220574393,28.75377655029297,-1.1159454236692627,28.59516525268555,0.010763976827167898
8176,2016-04-27,29.244712829589844,29.38821792602539,28.496978759765625,28.59516525268555,54837035.0,0.016539748249374542,-1.1071462392842486,-3.7391438013987193,51.74261391410083,39.55714391724959,-0.2069665610740259,-0.030325719682579688,-0.4803141935532693,-2.0703727961163274,21.728727970018873,0.8912391662597656,-0.23706153695849252,0.09252243041992259,-0.5134316005603168,0.698476461400162,-0.21045458507019532,0.3954994459100405,-0.6571006774902344,83.89825067520428,44.47367439646122,0.302977015490119,4,-0.26435089111328125,0.00377655029296875,-0.4682769775390625,-1.8013591766357422,0.3700904846191406,2,-0.0025826582381182073,1.4878075821502605,28.768882751464844,2.3636217544020326,28.859516143798828,-1.9090888220574393,28.75377655029297,-0.0025826582381182073
8177,2016-04-28,29.184289932250977,29.365558624267575,29.116313934326172,29.244712829589844,26750361.0,-0.0020661135464367097,-1.5384578027719948,-0.09302305094699802,51.88171130574562,40.86246740848478,-0.13465523567822757,-0.0015074639439802695,-0.37985076873077617,-1.9635441274822085,19.12826598387145,0.2492446899414027,-0.2583599131675527,0.05211467742919851,-0.5191540442014748,0.6233833990598718,-0.23351968338613815,0.33774903824453517,-0.6873111724853516,77.11860054016341,34.334501427049105,0.2856343608153367,4,-0.20392799377441406,0.06419944763183594,-0.3493194580078125,-1.740936279296875,0.5287017822265625,3,0.0051759453467437044,-1.1071462392842486,29.244712829589844,1.4878075821502605,28.768882751464844,2.3636217544020326,28.859516143798828,0.0051759453467437044
8178,2016-04-29,29.320241928100586,29.365558624267575,29.06344413757324,29.184289932250977,33557972.0,0.004658396560793809,1.6666722785279802,-2.250007891663247,55.67283429493604,43.09150295395379,-0.2574201878098421,-0.15930893369204213,-0.48187903725903425,-2.0640090613157938,17.659200206924424,0.30211448669433594,-0.23677479770602616,0.19675245285034038,-0.356349152870834,0.7498540585715148,-0.07979835001024682,0.4733032557109276,-0.8232631683349609,92.37286684672114,44.16034646029777,0.27655080286058786,4,-0.33987998962402344,-0.07175254821777344,-0.40596628189086914,-1.8768882751464844,0.7326278686523438,4,0.004379189488904256,-1.5384578027719948,29.184289932250977,-1.1071462392842486,29.244712829589844,1.4878075821502605,28.768882751464844,0.004379189488904256
8179,2016-05-02,29.531721115112305,29.56948661804199,29.29002952575684,29.35800552368164,29211809.0,0.007212736768349659,1.2424145029347238,1.2777715424114033,55.67280475908722,44.56356686704882,-0.4644605547224643,-0.40712818486952074,-0.6460511210437403,-2.240340736269424,15.948630397826074,0.27945709228514914,-0.20922759905826638,0.4180504798889153,-0.09541044936563381,0.9315114091434644,0.16132001526164075,0.6747809445161899,-1.0169175720214838,96.47876678587912,48.11181151448634,0.25673046462727406,5,-0.4984884262084961,-0.2832317352294922,-0.6174454689025879,-2.0808143615722656,0.5740184783935547,0,0.0012788114442254805,1.6666722785279802,29.320241928100586,-1.5384578027719948,29.184289932250977,-1.1071462392842486,29.244712829589844,0.0012788114442254805
8180,2016-05-03,29.38821792602539,29.516616821289066,29.21450233459473,29.47129821777344,28897624.0,-0.00485928972874794,2.4782274533914563,-0.47825466363628427,59.26968165173939,46.435283768216294,-0.3599988742648996,-0.29542755561461576,-0.462994123941904,-2.057102564783033,14.270430193815436,0.3172187805175746,-0.18016297047722674,0.2851212501525886,-0.1937410865780258,0.763983586883203,0.0456900817872814,0.5245524185178958,-0.8312270599365235,83.09861409240241,28.45635684321031,0.23943116836530715,5,-0.35498523712158203,-0.13972854614257812,-0.46639013290405273,-1.9297590255737305,0.8912372589111328,1,-0.004626071447810132,1.2424145029347238,29.531721115112305,1.6666722785279802,29.320241928100586,-1.5384578027719948,29.184289932250977,-0.004626071447810132
8181,2016-05-04,29.365558624267575,29.456193923950195,29.138973236083984,29.267372131347656,20496579.0,-0.0007710335419062186,1.2702639984711568,-1.181826530143623,56.72514317613245,48.9644929768944,-0.35581236020044926,-0.2724609749626161,-0.39730697124727143,-1.9910598958851757,13.847466409845143,0.31722068786621094,-0.14982831336672575,0.2533985137939432,-0.23861548169577773,0.7454125092836641,0.007391516049082725,0.49940551153880364,-0.7680679281005816,59.701408153419365,2.1522024158924964,0.24600699774486037,5,-0.332325935363766,-0.11706924438476207,-0.27379035949706676,-1.7862529754638636,1.0951671600341868,2,-0.001028837991141729,2.4782274533914563,29.38821792602539,1.2424145029347238,29.531721115112305,1.6666722785279802,29.320241928100586,-0.001028837991141729
8182,2016-05-05,29.25981903076172,29.448640823364254,29.19939613342285,29.41087532043457,21501098.0,-0.0036008030652096013,1.199988215190657,-1.5384630327519109,53.71429808327118,51.362420408413314,-0.16302000525876537,-0.16632622294949329,-0.25764670847405924,-1.8433173536541858,14.055951098335163,0.2492446899414027,-0.15404063732859186,0.1419942855834968,-0.35427596620749213,0.6382645373744857,-0.10614084031199766,0.3901294114789913,-0.6234484977197248,38.80600952840499,-19.53739158764793,0.248135125895495,5,-0.22658634185791016,-0.06797599792480469,-0.12084579467773438,-1.6351966857910156,1.0951652526855469,3,0.012132142139158919,1.2702639984711568,29.365558624267575,2.4782274533914563,29.38821792602539,1.2424145029347238,29.531721115112305,0.012132142139158919
8183,2016-05-06,29.448640823364254,29.448640823364254,29.055891036987305,29.29002952575684,20738739.0,0.00645327957784092,3.952355756511878,-1.0500145207520017,54.74861635654898,53.41083916072999,-0.27145624409032365,-0.3436176066850898,-0.41622854993622127,-1.982581894498768,13.582812669128339,0.3927497863769496,-0.1433174459144233,0.31231155395507315,-0.20494807211204602,0.8295711800221923,0.05368174092151534,0.570941366988631,-0.7749456469222622,76.470631926082,18.8852861115394,0.25862981303355953,5,-0.41540813446044567,-0.33610248565673473,-0.2870092391967738,-1.8240184783935511,1.0498485565185547,4,0.008976675449942961,1.199988215190657,29.25981903076172,1.2702639984711568,29.365558624267575,2.4782274533914563,29.38821792602539,0.008976675449942961
8184,2016-05-09,29.350452423095703,29.53927421569824,29.327795028686523,29.448640823364254,17867777.0,-0.003334225197607399,-1.9473796137538215,-0.6190504822145848,49.12791615309686,54.28395774385095,-0.1076227085372885,-0.22922349754220406,-0.2824738867525305,-1.8400897996034153,13.275836460130291,0.2114791870117152,-0.04771872411116007,0.19637393951416016,-0.32488049852791434,0.7176283775562347,-0.06425327950687532,0.45700115853519563,-0.6409255889897096,60.937450677105154,8.193290566237728,0.26062721902103686,5,-0.31721973419189453,-0.2379140853881836,-0.12839794158935547,-1.725830078125,1.0800609588623082,0,0.023932079939745554,3.952355756511878,29.448640823364254,1.199988215190657,29.25981903076172,1.2702639984711568,29.365558624267575,0.023932079939745554
8185,2016-05-10,29.69033241271973,29.743202209472656,29.44108772277832,29.47129821777344,23005427.0,0.011580059643529594,-1.162167696140272,-2.230754288156416,57.99458662259325,54.97862137812788,-0.3386634990007771,-0.5597305087168287,-0.577722069276323,-2.1357724993615577,12.97318453924355,0.3927497863769531,0.05698424742160313,0.512084770202641,-0.06167373281711619,1.0858432732223982,0.22520551869276062,0.7989640217125213,-0.9464071872562982,92.30773500134643,39.092638239867185,0.2868792515098787,5,-0.29078578948974965,-0.5702419281005895,-0.46827793121338246,-2.065710067749027,0.8912391662597585,1,0.01399132805290404,-1.9473796137538215,29.350452423095703,3.952355756511878,29.448640823364254,1.199988215190657,29.25981903076172,0.01399132805290404
8186,2016-05-11,29.592145919799805,29.72054481506348,29.47129821777344,29.66012191772461,19085195.0,-0.0033070189836561514,1.6400193945270076,-0.3103442270348407,72.297361283756,57.24702693124015,-0.20787063571450304,-0.42817527365506436,-0.4458380217324134,-2.0006262103286936,13.133785087974717,0.24924659729003906,0.1446115843907272,0.3787774085998521,-0.2064968681941508,0.964051685393855,0.08614027020285064,0.6714145469968535,-0.788264075295821,78.0221396479524,17.433547425469612,0.29263713839700084,5,-0.19259929656982422,-0.47205543518066406,-0.37009143829345703,-1.8315715789794922,1.1706943511962855,2,0.02322607042420821,-1.162167696140272,29.69033241271973,-1.9473796137538215,29.350452423095703,3.952355756511878,29.448640823364254,0.02322607042420821
8187,2016-05-12,29.871601104736328,29.962236404418945,29.60725021362305,29.68277931213379,24805008.0,0.009443559304347149,-1.0888913830354614,-2.7777715424114033,73.71798815035451,59.25204402628664,-0.4241854551312265,-0.6750206008791118,-0.6949582296683445,-2.2366592552357787,13.521706824396995,0.3700904846191406,0.23358834933367234,0.6155589103698738,-0.031022969945702528,1.26214079068545,0.29226797021208384,0.9388498505276637,-1.0113600383342245,89.99991582243585,23.148843736100602,0.32329094015778836,5,-0.3625373840332031,-0.641993522644043,-0.6268882751464844,-1.7673711776733398,0.9290027618408203,3,0.019721898317396347,1.6400193945270076,29.592145919799805,-1.162167696140272,29.69033241271973,-1.9473796137538215,29.350452423095703,0.019721898317396347
8188,2016-05-13,29.56948661804199,29.84894371032715,29.53927421569824,29.826284408569336,21833819.0,-0.010113769450625032,1.0500012626581714,-1.360000808105315,63.90536125346197,60.166772525661614,-0.09275131346958077,-0.35104932474525086,-0.3726986245477022,-1.8872528679906502,13.793307661154872,0.3323268890380895,0.253404917600939,0.2881422996520975,-0.3662635061104673,0.9425481054146623,-0.03906060322918492,0.6153452025333799,-0.621085924598539,38.09518083155402,-31.911410950992007,0.3272029028812822,5,-0.060422897338863635,-0.3398790359497035,-0.3455438613891566,-1.4388217926025355,1.450149536132816,4,0.02656446747120733,-1.0888913830354614,29.871601104736328,1.6400193945270076,29.592145919799805,-1.162167696140272,29.69033241271973,0.02656446747120733
8189,2016-05-16,29.667673110961914,29.68277931213379,29.38066482543945,29.41842842102051,19936527.0,0.0033205342449205144,1.162152938928197,-0.9705873614783292,67.55162593480165,61.086988557112974,-0.18955913073950725,-0.4340120617963379,-0.44772273714848154,-1.9430056837872094,13.458948019404366,0.3021144866943395,0.28255463035009143,0.36253728866577006,-0.31244291316737716,1.0375174904989173,0.02504718774919823,0.7000273895823419,-0.6381655606404237,49.350466201613244,-25.783383357430708,0.337490100916573,5,-0.15860939025878906,-0.4380655288696289,-0.3719782829284668,-1.4879150390625,1.5256805419921875,0,0.028004092731287233,1.0500012626581714,29.56948661804199,-1.0888913830354614,29.871601104736328,1.6400193945270076,29.592145919799805,0.028004092731287233
8190,2016-05-17,29.53927421569824,29.7054386138916,29.456193923950195,29.6374626159668,29202541.0,-0.0043279058247488456,1.1290191190726395,-0.393943799932692,56.65528686663041,61.079226744946084,-0.04188409057092812,-0.3102158111287494,-0.30204571207746866,-1.7763480751934075,12.877577497338688,0.24924468994140625,0.2873522057434563,0.22696313858032013,-0.45508771663544323,0.9090139937960835,-0.11406228902756155,0.5679885661882018,-0.43514835704895205,27.2725483829706,-44.821359081170556,0.3410254276078813,5,-0.030210494995113635,-0.3096666336059535,-0.22092103958129528,-1.3595161437988246,2.092145919799812,1,0.030171329185404883,1.162152938928197,29.667673110961914,1.0500012626581714,29.56948661804199,-1.0888913830354614,29.871601104736328,0.030171329185404883
8191,2016-05-18,29.04078483581543,29.56948661804199,28.90483474731445,29.524169921875,33592263.0,-0.01687547826134106,1.3157856262315415,4.92303657802175,47.2934335600137,60.36579735347304,0.4533678097102083,0.18151903092357458,0.2092594686274083,-1.2465723963460817,11.84801258515105,0.6646518707275391,0.2638575896858377,-0.2613298416137688,-0.9536556165496037,0.4309959333220661,-0.6074927290816845,0.08483304585414686,0.9214515686035156,12.85699597570662,-56.18056146030595,0.3461628874679167,5,0.39275074005126953,0.18882274627685547,0.24924516677856445,-0.7439565658569336,2.3187313079833984,2,0.05305596084523989,1.1290191190726395,29.53927421569824,1.162152938928197,29.667673110961914,1.0500012626581714,29.56948661804199,0.05305596084523989
8192,2016-05-19,29.033233642578125,29.055891036987305,28.527189254760746,28.90483474731445,36297195.0,-0.0002600202880189695,5.087048179542319,-0.26562444511962474,44.31138132023589,59.206104571660475,0.4753901496314903,0.2356540464258856,0.23248134859129266,-1.2060140019686898,12.869684495178719,0.528701782226559,0.23827195633486298,-0.29078445434570455,-0.9131180042060443,0.3315490955146352,-0.6019512292758762,0.020382320584467095,0.9078547286987302,38.28580911425998,-26.651599766955805,0.31116677493017003,5,0.21147918701171875,0.19637393951416016,0.2530207633972168,-0.5589132308959961,2.7114791870117188,3,0.059573337565866025,1.3157856262315415,29.04078483581543,1.1290191190726395,29.53927421569824,1.162152938928197,29.667673110961914,0.059573337565866025
8193,2016-05-20,29.04078483581543,29.21450233459473,28.93504524230957,29.184289932250977,26803718.0,0.0002600879161538394,1.7407171851324708,-1.1176505540865433,39.41366148986578,58.12674294241258,0.45136642833726626,0.26425579782664954,0.23297655257040617,-1.1813849729692905,13.774896716525218,0.2794570922851598,0.22266757918231406,-0.2975836753845229,-0.8762568301982121,0.2810894794291663,-0.5869202527913657,-0.008247097977680085,0.8437475708007796,43.58971868514671,-16.640882756550624,0.28933657740684393,5,0.20392799377441406,0.18882274627685547,0.2454695701599121,-0.5249242782592773,2.6963748931884766,4,0.06059819115464715,5.087048179542319,29.033233642578125,1.3157856262315415,29.04078483581543,1.1290191190726395,29.53927421569824,0.06059819115464715
8194,2016-05-23,28.94259834289551,29.08610343933105,28.89728164672852,29.07099723815918,20364312.0,-0.003380986205263503,1.3809374924842037,0.8947340439671195,40.19930851121854,56.1494898189265,0.5426836764036942,0.38892618842468707,0.3370169250567656,-1.053312671763571,14.882495078600055,0.18882179260253196,0.22152925081987007,-0.3999242782592738,-0.9651604653617802,0.16531190884323266,-0.682542371810527,-0.11730618470802057,0.8876403376464808,35.25646629175297,-21.16932196403829,0.2826180935512529,5,0.3021144866943324,0.2870092391967738,0.3757557868957484,-0.426737785339359,3.187311172485348,0,0.07176404090164001,1.7407171851324708,29.04078483581543,5.087048179542319,29.033233642578125,1.3157856262315415,29.04078483581543,0.07176404090164001
8195,2016-05-24,29.07855033874512,29.12386703491211,28.99546813964844,29.04833793640137,18710371.0,0.004697297534897338,1.1250039458316896,-0.23530110817315486,43.98734455402674,53.003932404512135,0.3473519532298326,0.29235227645947504,0.20959326220191699,-1.1559935312582432,15.60577252669637,0.181268692016598,0.20505702099160317,-0.2794556617736781,-0.7931442248668397,0.2342329013194835,-0.5362999433202589,-0.0226113802270973,0.699566364765623,52.898635591731924,-2.984221857220234,0.25684428154658157,5,0.166162490844723,0.15105724334716442,0.17749214172362926,-0.5211486816406286,3.5574016571044886,1,0.072727260801277,1.3809374924842037,28.94259834289551,1.7407171851324708,29.04078483581543,5.087048179542319,29.033233642578125,0.072727260801277
8196,2016-05-25,29.1691837310791,29.244712829589844,29.04078483581543,29.20694923400879,19475378.0,0.003116846998153733,2.6000202027004278,-1.25,48.089149178984385,50.15628362991544,0.21278889644049315,0.20634997774649833,0.12384740431492247,-1.2085112563022307,15.253947799984452,0.20392799377441406,0.21625258857117302,-0.18504581451416158,-0.7033312446985107,0.33323961567018756,-0.44418852960633615,0.07409690057801299,0.5588958744816424,89.4736422383429,30.132309473777404,0.25914271509217546,5,0.01888275146484375,0.060423851013183594,0.08685874938964844,-0.6080055236816406,3.6631412506103445,2,0.08441224914345113,1.1250039458316896,29.07855033874512,1.3809374924842037,28.94259834289551,1.7407171851324708,29.04078483581543,0.08441224914345113
8197,2016-05-26,29.335346221923828,29.448640823364254,29.184289932250977,29.22205352783203,21206508.0,0.005696508081152851,-1.8000323245383276,-2.99989898989899,47.588384750864655,48.34328624073797,-0.04184090595434853,0.05489920135484283,-0.04148311961189677,-1.3344813168690735,14.710467269871563,0.2794570922851527,0.173922327177781,-0.026436138153076882,-0.5386614579240856,0.48578918161793183,-0.28254879803857946,0.2296765217324257,0.3446977696049167,79.4517609860557,21.3569224769821,0.25611265988550425,5,-0.21903228759765625,-0.10573863983154297,-0.06419801712036133,-0.7741680145263672,3.4063453674316406,3,0.06900105785566746,2.6000202027004278,29.1691837310791,1.1250039458316896,29.07855033874512,1.3809374924842037,28.94259834289551,0.06900105785566746
8198,2016-05-27,29.448640823364254,29.448640823364254,29.15407943725586,29.327795028686523,20749331.0,0.0038620509396187774,3.874996054168604,1.0666689114111272,52.07670567087199,46.6238506558569,-0.1945379324700518,-0.050892130166069194,-0.1611342307818191,-1.4094109881249075,14.310691827964739,0.2945613861083949,0.103613536420049,0.08043851852416495,-0.4328121471988986,0.5936891842472285,-0.17618681433736683,0.3370638513856967,0.18528897869376948,100.0,40.518820296972144,0.25662533286153116,5,-0.3323268890380824,-0.2190332412719691,-0.2888984680175746,-0.8874626159667933,3.104230880737301,4,0.07796869200170042,-1.8000323245383276,29.335346221923828,2.6000202027004278,29.1691837310791,1.1250039458316896,29.07855033874512,0.07796869200170042
8199,2016-05-31,29.56948661804199,29.60725021362305,29.41087532043457,29.47885131835937,36992560.0,0.004103611959634268,1.3636488859807627,0.750007891663269,47.18309232955287,45.571384596181616,-0.369648677585392,-0.17788375376757415,-0.27342799377850113,-1.484407986593581,13.5246318315665,0.19637489318848012,0.0021196995926828777,0.19939603805541495,-0.31665788193995326,0.7154499580507832,-0.05863092194227093,0.4574229980531008,-1.042297363281243,93.82727981293726,36.90810779751321,0.25802695999768416,5,-0.5022668838500906,-0.3398790359497035,-0.40974426269530895,-1.0083084106445277,2.3791542053222656,1,0.07330776955861307,3.874996054168604,29.448640823364254,-1.8000323245383276,29.335346221923828,2.6000202027004278,29.1691837310791,0.07330776955861307
8200,2016-06-01,29.25226593017578,29.54682731628418,29.161630630493164,29.531721115112305,22581747.0,-0.010727974143205254,1.4878075821502263,-3.0832929985900375,42.81146550979917,45.073388146157775,-0.10887042591355467,0.13558082486748546,0.04006936008574513,-1.1160847606174755,12.921062082290865,0.4078559875488246,-0.06513400026851457,-0.11102705001831126,-0.6296507813439547,0.4075966813073322,-0.37033891568113475,0.14828481564451224,-0.7034754562377898,37.33345454912752,-16.21753767925194,0.2593118656628222,6,-0.18504619598388317,-0.022658348083496094,-0.09252357482910156,-0.6910877227783203,2.930511474609382,2,0.09837335651446355,1.3636488859807627,29.56948661804199,3.874996054168604,29.448640823364254,-1.8000323245383276,29.335346221923828,0.09837335651446355
8201,2016-06-02,29.335346221923828,29.335346221923828,29.138973236083984,29.25226593017578,16287451.0,0.002840131836157722,3.7273061205748657,-0.29729379244445964,37.630600396662636,44.33107915464964,-0.16290420751543522,0.052829645618004406,-0.03878448689115288,-1.1474224077932504,12.576574034085617,0.19637298583984375,-0.1549725090007854,-0.026436138153076882,-0.5452080642062,0.4923357879000463,-0.28582210117964024,0.23294982487348648,-0.7653865531921369,41.93522108898922,-6.715848718898542,0.2593859630265616,6,-0.08308029174804332,-0.10573863983154297,-0.17560386657714844,-0.7741680145263672,2.771903991699226,3,0.11251293061130019,1.4878075821502263,29.25226593017578,1.3636488859807627,29.56948661804199,3.874996054168604,29.448640823364254,0.11251293061130019
8202,2016-06-03,29.614803314208984,29.66012191772461,29.403322219848636,29.433534622192386,25480248.0,0.00952629262225324,-1.1250029593503965,2.181849488038894,51.05632832208352,45.62470880267384,-0.39246166040393504,-0.20940566733304067,-0.3084892735835929,-1.3779310330209746,12.28322574001922,0.32477569580078125,-0.1957742785599912,0.2352717399597175,-0.29301503804497386,0.7635585179644089,-0.028871649042628178,0.4994151289620632,-1.0240978345794645,91.3040932248053,39.61097981146252,0.264143389002346,6,-0.3361015319824219,-0.3700904846191406,-0.5003776550292969,-1.0007543563842773,2.4169197082519602,4,0.10864572130846195,3.7273061205748657,29.335346221923828,1.4878075821502263,29.25226593017578,1.3636488859807627,29.56948661804199,0.10864572130846195
8203,2016-06-06,29.71299171447754,29.8187313079834,29.592145919799805,29.622356414794922,22162568.0,0.0033155175547441296,-2.000012626740912,0.5000052611088411,51.0563718428887,46.83104917285941,-0.4305464867218376,-0.3022717530381023,-0.40386196596390533,-1.425500094022425,12.636762907088656,0.22658538818359375,-0.16958118446049752,0.3202425956726067,-0.22816915441178054,0.868654345756994,0.04603672063041486,0.5944484707147986,-1.0795095773242167,84.44452550443476,31.114396974503194,0.27420587504219324,6,-0.3058919906616211,-0.4682788848876953,-0.5985660552978516,-1.0460729598999023,2.454683303833015,0,0.10193183857020394,-1.1250029593503965,29.614803314208984,3.7273061205748657,29.335346221923828,1.4878075821502263,29.25226593017578,0.10193183857020394
8204,2016-06-07,30.05286979675293,30.128398895263672,29.7054386138916,29.73564910888672,32984150.0,0.011438702825397051,-1.2400084851484647,3.49996843367916,60.89746495289296,48.7099514394001,-0.6664550482340061,-0.6185412560776413,-0.7415431795192902,-1.710338971802031,12.988493362201842,0.4229602813720703,-0.12137927443752261,0.6249998092651374,0.002967627513260851,1.247031991017014,0.31398371838919914,0.9360159001410757,-1.3482727093498035,92.36636953873202,34.263744366456,0.31101609087593834,6,-0.4682779312133789,-0.7250757217407227,-0.9384441375732422,-1.2651052474975586,2.250753402709961,1,0.08318679461416156,-2.000012626740912,29.71299171447754,-1.1250029593503965,29.614803314208984,3.7273061205748657,29.335346221923828,0.08318679461416156
8205,2016-06-08,30.10573959350586,30.1132926940918,29.93957710266113,30.0,19100554.0,0.00175922622732827,1.874996054168325,0.3333313291044103,77.86568208518887,52.01845509564504,-0.6239053507943595,-0.6732099275006007,-0.8008090731731627,-1.714056829611959,12.789993873526834,0.17371559143067117,-0.05389429599010498,0.6570992469787598,-0.026526025675210008,1.3407245196327295,0.3152866106517749,0.9989118833057447,-1.2872383614738894,97.7098530296254,32.484248620935176,0.341812636326984,6,-0.47205352783203125,-0.7779455184936523,-0.9648785591125488,-1.3179750442504883,2.2885208129882812,2,0.061214281885834554,-1.2400084851484647,30.05286979675293,-2.000012626740912,29.71299171447754,-1.1250029593503965,29.614803314208984,0.061214281885834554
8206,2016-06-09,30.279455184936523,30.33987808227539,29.94713020324707,30.08308219909668,27396738.0,0.005770181825001108,1.4761956299529806,1.8571377033803529,80.0000000000002,55.619745678882325,-0.6968475139166728,-0.8356374712031496,-0.9770860747314387,-1.8333728101462157,12.749681730377171,0.3927478790283203,0.029958185319777897,0.7964493751525872,0.01969208954082191,1.5732066607643524,0.40807073234670455,1.1848280179584698,-1.3561621398460169,93.54839366631025,23.885869817771706,0.3883786428058824,6,-0.5400295257568359,-0.845921516418457,-1.138594150543213,-1.4916906356811523,2.084592819213867,3,0.06285853586941381,1.874996054168325,30.10573959350586,-1.2400084851484647,30.05286979675293,-2.000012626740912,29.71299171447754,0.06285853586941381
8207,2016-06-10,30.46072578430176,30.61178207397461,30.12084579467773,30.173715591430664,34245922.0,0.0059865872175737245,-1.4999951436036132,1.4615563930222801,81.543654304416,58.89385108260943,-0.7841578392759594,-1.0229568811650331,-1.1539947740023528,-1.9649085375785447,12.261768553968984,0.49093627929687855,0.10672607205611939,0.9482637405395558,0.07124749697932486,1.8252799840997866,0.5097556187594385,1.386771862319673,-1.395774235492766,85.18527525192569,11.719726455170203,0.4385081217801156,6,-0.5853481292724645,-0.8912401199340856,-1.3198647499084508,-1.6729612350463903,1.8428974151611293,4,0.05405401174550617,1.4761956299529806,30.279455184936523,1.874996054168325,30.10573959350586,-1.2400084851484647,30.05286979675293,0.05405401174550617
8208,2016-06-13,30.354984283447266,30.55891227722168,30.309667587280273,30.354984283447266,22097163.0,-0.003471404509638787,-4.500063133970285,0.0,81.27085611969541,62.681380392625265,-0.5993603593511416,-0.9015747773406417,-1.0421082719611547,-1.8021856815540005,12.023562762230377,0.24924468994140625,0.16991768591826073,0.8032473564147935,-0.1514352502693228,1.7579299630989098,0.32590605307273535,1.2805886597568517,-1.1044130716183957,71.66661405557835,-6.3581603936224695,0.47734130334205904,6,-0.47960662841796875,-0.7854986190795898,-1.2424464225769043,-1.5672197341918945,1.9033241271972656,0,0.05523767442462524,-1.4999951436036132,30.46072578430176,1.4761956299529806,30.279455184936523,1.874996054168325,30.10573959350586,0.05523767442462524
8209,2016-06-14,30.49848937988281,30.566465377807614,30.15860939025879,30.33987808227539,30471860.0,0.004727562863993784,1.7692247921469515,100.0,81.3332884386324,66.96158294027342,-0.6674137807797749,-1.0325871045946364,-1.1852223284549162,-1.8950146823620848,12.202372306743367,0.4078559875488246,0.23274401931210065,0.9052116394042926,-0.13883170535516243,1.9492549841637477,0.38318996702456687,1.4272333117840184,-1.0845728645964492,83.14610886164262,1.862781570041463,0.5220216723797273,6,-0.6231117248535121,-0.9290037155151332,-1.4256038665771449,-1.6654081344604457,1.6163139343261754,1,0.05473010868298167,-4.500063133970285,30.354984283447266,-1.4999951436036132,30.46072578430176,1.4761956299529806,30.279455184936523,0.05473010868298167
8210,2016-06-15,30.43051338195801,30.64199447631836,30.41540718078613,30.543806076049805,25792182.0,-0.0022288316341869674,-2.1578989340491765,-0.7142788426850029,78.11444061063582,71.45978740849264,-0.4634652997948905,-0.9427537005666373,-1.1134977402830621,-1.783479267827758,12.380907745580954,0.22658729553223012,0.27876800801096024,0.7926736831665089,-0.3157588448324731,1.9011062111654908,0.23845741916701968,1.346889947165998,-0.8728529996290604,69.56512191573688,-10.24091554925937,0.5542162639994905,6,-0.40785503387451527,-0.8459215164184606,-1.3576278686523473,-1.4765863418579137,2.1299114227294886,2,0.061553671277048805,1.7692247921469515,30.49848937988281,-4.500063133970285,30.354984283447266,-1.4999951436036132,30.46072578430176,0.061553671277048805
8211,2016-06-16,30.58157157897949,30.634441375732425,30.31722068786621,30.362537384033203,26619417.0,0.004964037087558326,-1.048781990083482,-1.9333479241725604,77.96607848021745,74.4497596482853,-0.4684147842405615,-1.0250144928740745,-1.2455828858816638,-1.887969068577231,13.200067411865646,0.3172206878662145,0.338929083988738,0.8666925430297816,-0.2805156784442566,2.01390076450382,0.2930884322927625,1.4402966537668007,-0.8721044234920221,88.40582362241551,8.201575473441608,0.5736041107370184,6,-0.4645013809204066,-0.9969797134399379,-1.321753025054928,-1.627644538879391,1.8504505157470668,3,0.059273893849216774,-2.1578989340491765,30.43051338195801,1.7692247921469515,30.49848937988281,-4.500063133970285,30.354984283447266,0.059273893849216774
8212,2016-06-17,30.76284027099609,30.861026763916016,30.46072578430176,30.61933517456055,36100184.0,0.005927383148000009,1.3555563038036986,0.6551721135173986,78.61838088394734,77.51220509729183,-0.5249084143985954,-1.1278889919776667,-1.4041635654025306,-2.0259664311045036,13.298067843364095,0.40030097961425426,0.44956737421905046,0.9614809036254854,-0.2293098283218562,2.152271635572827,0.36608553765181284,1.556876269599158,-0.9228192905922974,86.02163092739225,7.977663296757399,0.5953953659736709,6,-0.4796075820922816,-1.0687322616577113,-1.5030217170715297,-1.8089132308959925,1.2462234497070348,4,0.05205006166689863,-1.048781990083482,30.58157157897949,-2.1578989340491765,30.43051338195801,1.7692247921469515,30.49848937988281,0.05205006166689863
8213,2016-06-20,30.80060386657715,31.00453186035156,30.61178207397461,30.996978759765625,26784123.0,0.001227571812238093,2.7142779837117716,-1.368417554958998,77.81565288740512,79.39200375668206,-0.4382572981425277,-1.0825545851307083,-1.4161411496807972,-2.0207645860349004,13.99142208727163,0.3927497863769496,0.5788407427463227,0.9112535476684585,-0.30275113408164245,2.1252582294185594,0.3042512067934062,1.5182558885435107,-0.7972219608113988,75.89282694523456,-0.14826908744817047,0.6070023408750507,6,-0.32854938507080433,-1.034743309020996,-1.4312682151794434,-1.805135726928711,1.4954700469970703,0,0.048798372246094956,1.3555563038036986,30.76284027099609,-1.048781990083482,30.58157157897949,-2.1578989340491765,30.43051338195801,0.048798372246094956
8214,2016-06-21,31.019636154174805,31.20090675354004,30.634441375732425,30.83836936950684,26398044.0,0.007111298484486328,1.0833286568085394,-0.9230649688704813,91.78565018619796,80.9386668790164,-0.5651652880105011,-1.1995010217592608,-1.6036322025843042,-2.1957245542223127,14.756801186370197,0.5664653778076136,0.6674966387060906,1.0264339447021484,-0.20183719428031566,2.2547050836846125,0.4122983752109164,1.6405695141933805,-0.8360472565836083,79.48699131891233,-1.3904481187041569,0.6141355694912326,6,-0.44561767578125,-1.155588150024414,-1.6503005027770996,-2.0052852630615234,1.1404857635498047,1,0.0399318757419731,2.7142779837117716,30.80060386657715,1.3555563038036986,30.76284027099609,-1.048781990083482,30.58157157897949,0.0399318757419731
8215,2016-06-22,31.1933536529541,31.389728546142575,31.0120849609375,31.0120849609375,26803453.0,0.005600242953072598,-3.1666719277754587,1.0000105223284004,92.12323584023703,82.28569308348716,-0.6351758671961676,-1.2718686308910954,-1.7499572530574525,-2.3303038396495346,15.796806380635676,0.3776435852050746,0.7630682478633588,1.0944112777709947,-0.1660183270482456,2.354840882590235,0.46419647536137276,1.7246260801806166,-0.8063011841731367,81.69012080675392,-3.943333344843012,0.6302148024096202,6,-0.43806648254394887,-1.2348947525024414,-1.8240180015563965,-2.03549861907959,1.5030231475830078,2,0.029539935702540987,1.0833286568085394,31.019636154174805,2.7142779837117716,30.80060386657715,1.3555563038036986,30.76284027099609,0.029539935702540987
8216,2016-06-23,31.63142013549805,31.638973236083984,31.25377655029297,31.38217544555664,25202340.0,0.014043584008879506,1.9142832404975612,1.3750013152772274,92.65170511939239,83.51992095181788,-0.9625172689838486,-1.5979396607600727,-2.144749608043554,-2.7277346220536423,17.414020652731065,0.4456195831298828,0.8240528304131196,1.4093659400939984,0.05389749977265268,2.764834380415344,0.7316317199333255,2.0871001602546713,-1.0438324512447643,99.35895464280368,13.846181101203442,0.6777342201606729,6,-0.7326288223266637,-1.5483388900756871,-2.2620844841003453,-2.4282484054565465,0.9818725585937536,3,0.029369679426656026,-3.1666719277754587,31.1933536529541,1.0833286568085394,31.019636154174805,2.7142779837117716,30.80060386657715,0.029369679426656026
8217,2016-06-24,31.359516143798828,31.89576911926269,31.1933536529541,31.3066463470459,75662893.0,-0.008596009617477751,-4.027034774596432,0.21212005264929754,82.44041243993894,83.64987165406716,-0.6143139031745335,-1.229659887457359,-1.8359781316139703,-2.4149163096985404,19.737238179161594,0.7024154663085902,0.8476374015512711,1.0362534523010254,-0.3425221487336465,2.4150290533356973,0.34686565178368767,1.7256412528183631,-0.5616513491794031,58.235328196512526,-26.28018648383876,0.6893878005173363,6,-0.33232688903808594,-1.1480369567871094,-2.027944564819336,-2.156344413757324,1.2386703491210938,4,0.034200334788641484,1.9142832404975612,31.63142013549805,-3.1666719277754587,31.1933536529541,1.0833286568085394,31.019636154174805,0.034200334788641484
8218,2016-06-27,31.744712829589844,31.79002952575684,31.185800552368164,31.185800552368164,49590950.0,0.012283247101922745,-1.1621603175090818,10.571485262816118,82.74848425105277,83.80711563322498,-0.8735047941782312,-1.5115170899546122,-2.18053210193672,-2.764502858698272,22.203901772691665,0.6042289733886754,0.8624022793284674,1.306646537780761,-0.14588772673156214,2.759180802293084,0.5803794055245994,2.0329136700369226,-0.7272671700417668,88.02402544083712,4.315635015080957,0.7262671322561624,6,-0.6382179260253906,-1.3481874465942383,-2.5075526237487793,-2.4962234497070312,0.8383674621582102,0,0.008327399039088856,-4.027034774596432,31.359516143798828,1.9142832404975612,31.63142013549805,-3.1666719277754587,31.1933536529541,0.008327399039088856
8219,2016-06-28,31.737159729003906,31.850452423095703,31.62386703491211,31.827795028686523,45570756.0,-0.0002379325535715182,2.3333613928756822,-0.16216373011729135,82.14279808977228,84.25471090868457,-0.7507141547700869,-1.4052907629496225,-2.135725402276087,-2.7187306538733367,24.430145528102763,0.22658538818359375,0.8579055563651572,1.1907097816467278,-0.31157533906617374,2.6929949023596294,0.43956722129027526,1.9418523420031804,-0.5513591766357422,82.0513484637553,0.1093376498689338,0.7511425603564515,6,-0.6306648254394531,-1.3406343460083008,-2.499999523162842,-2.4886703491210938,0.8006057739257884,1,0.01761071845567619,-1.1621603175090818,31.744712829589844,-4.027034774596432,31.359516143798828,1.9142832404975612,31.63142013549805,0.01761071845567619
8220,2016-06-29,32.12990951538086,32.12990951538086,31.7824764251709,31.88821792602539,31341066.0,0.01237507671545135,1.8750118374948703,-2.666638607714809,83.56159265621898,84.87643470601809,-0.9801245663932008,-1.6563214109714686,-2.4924638673191097,-3.074810437262016,27.03455619036096,0.3927497863769531,0.8772803433826901,1.4395773887634284,-0.09174320241972822,2.970897979946585,0.6739170931718483,2.2052376843550086,-0.9441089630126953,100.0,18.7195147432993,0.7656602955915792,6,-0.8345918655395508,-1.567220687866211,-2.892749309539795,-2.881420135498047,0.4682769775390625,2,0.0009403201813962259,2.3333613928756822,31.737159729003906,-1.1621603175090818,31.744712829589844,-4.027034774596432,31.359516143798828,0.0009403201813962259
8221,2016-06-30,32.63595199584961,32.79456329345703,32.12990951538086,32.243202209472656,42253342.0,0.015749888129205747,-1.1463459702503773,1.6250039458316234,85.29406121315915,85.6181769648194,-1.3009119198578496,-2.005221047557857,-2.95100255243473,-3.543641794431199,29.95374627554974,0.6646537780761719,0.9058100686165247,1.7805895805358887,0.15557278538049957,3.4056063756912813,0.9680811829581941,2.5930979781135832,-1.2613296508789062,90.1407899650841,8.9678206082978,0.8125083975776961,6,-0.9327793121337891,-1.718277931213379,-3.398791790008545,-3.387462615966797,-0.21147918701171875,3,0.0018514797636417502,1.8750118374948703,32.12990951538086,2.3333613928756822,31.737159729003906,-1.1621603175090818,31.744712829589844,0.0018514797636417502
8222,2016-07-01,32.832324981689446,32.892749786376946,32.484893798828125,32.63595199584961,30766185.0,0.00601707545913821,1.5714182640275842,0.49999514360362224,89.04759041577735,86.86617002352742,-1.3106902091328223,-2.0534684593906007,-3.0756703827806007,-3.695736467143057,32.860287217523684,0.407855987548821,0.9642154598433983,1.8160864830017012,0.07524579994181835,3.556927166061584,0.945666141471758,2.6865068245316444,-1.173714447021478,96.46007019519895,13.50279008217258,0.8704203415299416,7,-1.0687294006347585,-1.8164634704589808,-3.623487949371331,-3.5838356018066335,-0.2945594787597514,4,-0.006671239021902808,-1.1463459702503773,32.63595199584961,1.8750118374948703,32.12990951538086,2.3333613928756822,31.737159729003906,-0.006671239021902808
8223,2016-07-05,32.74169158935547,33.149547576904304,32.726585388183594,32.854984283447266,47114937.0,-0.00276049266643541,-4.894734043967243,-0.5769260655037312,85.95641513241192,86.21847723977342,-1.0233764760289645,-1.817481696487711,-2.918019896414272,-3.5582491270525196,35.59127901951407,0.42296218872071023,1.0215025569762517,1.5740180969238295,-0.2157237185620673,3.363759912409723,0.6791471891808811,2.468889004666778,-0.8362532043457058,73.2672747457166,-9.266822362407225,0.8948709077429474,7,-0.6608753204345703,-1.5974311828613246,-3.5687308311462402,-3.4932022094726562,-0.11329269409179688,1,-0.0043829469239213825,1.5714182640275842,32.832324981689446,-1.1463459702503773,32.63595199584961,1.8750118374948703,32.12990951538086,-0.0043829469239213825
8224,2016-07-06,32.552871704101555,32.552871704101555,32.05438232421875,32.462234497070305,35025361.0,-0.005766955709621935,9.999663299663142,-0.8000269369339035,82.75063324595713,85.1770769515201,-0.6640244806775897,-1.5091391463834114,-2.666404098062351,-3.3205444607283923,36.973010835418194,0.6873092651367188,1.0669608675947444,1.2601981163024831,-0.5507958659506613,3.071192098555624,0.35470112517591446,2.1656951074290554,0.5966758728027486,56.35370755602725,-26.671625932746117,0.9054969911265712,7,-0.3851976394653249,-1.4086112976074112,-3.379910945892327,-3.304382324218743,0.21903228759766336,2,0.0009279853378554304,-4.894734043967243,32.74169158935547,1.5714182640275842,32.832324981689446,-1.1463459702503773,32.63595199584961,0.0009279853378554304
8225,2016-07-07,31.948640823364254,32.40181350708008,31.820241928100586,32.26586151123047,31389260.0,-0.018561523119361878,-1.0263165764526452,-3.49989478114482,68.507162850267,82.49435003272839,0.0654987084368166,-0.8008222501448259,-2.00218197200617,-2.6735816007329625,38.20234641512633,0.7326297760009695,1.1094217601704415,0.5638221740722607,-1.179147927312254,2.3067922754567753,-0.3076628766199967,1.435307224764518,1.2009067535400497,9.659094985357079,-69.6830737648375,0.8714850506922565,7,0.2190332412719762,-0.8043804168701101,-2.8002271652221644,-2.7001514434814418,0.7401828765869176,3,0.018439741547146227,9.999663299663142,32.552871704101555,-4.894734043967243,32.74169158935547,1.5714182640275842,32.832324981689446,0.018439741547146227
8226,2016-07-08,32.18277740478516,32.243202209472656,31.49546813964844,31.820241928100586,37659591.0,0.007328530271925704,2.0937407519936087,-1.142849412259878,68.9516001747368,80.9955931143726,-0.09186343962923615,-0.932885063827591,-2.1877095035696925,-2.8653616523404963,38.72495121575877,0.7477340698242152,1.1157250989011054,0.7027926445007395,-0.9932718832891752,2.398857172290654,-0.1452396193942178,1.5508249083956969,0.9135979461669947,41.552373462605665,-35.418733020303044,0.8480322638949566,7,-0.015103340148932887,-1.0385169982910192,-3.0343637466430735,-2.934288024902351,0.30966949462889204,4,0.012907807269393556,-1.0263165764526452,31.948640823364254,9.999663299663142,32.552871704101555,-4.894734043967243,32.74169158935547,0.012907807269393556
8227,2016-07-11,32.107250213623054,32.175228118896484,31.88066482543945,32.077037811279304,28590059.0,-0.0023468201706816627,2.545362718090337,0.08333640232962962,67.26548807725408,79.27526020617273,0.11273989532156747,-0.7670043882264501,-2.061500773205527,-2.747366504960361,38.757123628152314,0.3021125793457138,1.107776449782257,0.544939231872565,-1.101942136401071,2.191820600146201,-0.27850145226425127,1.3683799160093812,0.8930707046508815,36.986257140682824,-38.46387722949629,0.823440684136818,7,0.2152576446533203,-0.830815315246582,-2.8663134574890208,-2.8587608337402415,-0.4154071807861399,0,0.009880092287698927,2.0937407519936087,32.18277740478516,-1.0263165764526452,31.948640823364254,9.999663299663142,32.552871704101555,0.009880092287698927
8228,2016-07-12,32.031723022460945,32.175228118896484,31.89576911926269,32.024169921875,24727818.0,-0.002352340691264332,-1.11427293323133,0.2500000000002352,63.90046624357736,77.24833444548442,0.26067354097805406,-0.589651074907426,-1.9395075415684246,-2.6336003314263827,38.79103467768879,0.2794589996337926,1.0586304305029515,0.38557510375977344,-1.1707480877552143,1.9418982952747612,-0.39258649199771867,1.1637366995172655,0.8783067290954634,50.71430632918784,-23.22447506125122,0.7781615957574939,7,0.2907848358154297,-0.6608762741088903,-2.7700157165527415,-2.783233642578132,-0.41540908813477273,1,0.015798166090344568,2.545362718090337,32.107250213623054,2.0937407519936087,32.18277740478516,-1.0263165764526452,31.948640823364254,0.015798166090344568
8229,2016-07-13,32.167675018310554,32.379154205322266,31.98640441894531,32.06948471069336,19664445.0,0.004244292314661946,-1.9714277468324675,12.999999999988711,63.52205220188491,75.02171883944729,0.21480092768810266,-0.6262481736059939,-2.0332733431216354,-2.7250694710780934,39.4901261426552,0.3927497863769567,1.0593520473809335,0.43806781768799397,-1.0359696218317112,1.9121052572077026,-0.2989509020718586,1.1750865374478465,0.6574810365313795,74.166747336833,1.1585380878723015,0.7370187197598537,7,0.1548328399658203,-0.7401819229126012,-2.841768741607673,-2.9191856384277415,-0.8987922668457102,2,0.014322573101440028,-1.11427293323133,32.031723022460945,2.545362718090337,32.107250213623054,2.0937407519936087,32.18277740478516,0.014322573101440028
8230,2016-07-14,32.30362319946289,32.447128295898445,32.061935424804695,32.061935424804695,22051617.0,0.004226235843123538,-2.18752466183708,2.461421911421661,60.183060939795226,72.2316076979624,0.11855244873952131,-0.6478902453890427,-2.1199595678079604,-2.8187899863605423,40.109631927163456,0.38519287109375,1.035842405231179,0.4803605079650879,-0.8797600648683854,1.8404810807985612,-0.19969977845164522,1.1604207943818245,0.44175158046743235,84.92055220625893,14.61575770430909,0.6800602864167364,7,0.018884658813483668,-0.7590608596801758,-2.8474302291870117,-2.990934371948242,-1.3293037414550817,3,0.014496231253840142,-1.9714277468324675,32.167675018310554,-1.11427293323133,32.031723022460945,2.545362718090337,32.107250213623054,0.014496231253840142
8231,2016-07-15,32.39426040649414,32.537765502929695,32.250755310058594,32.409366607666016,22040098.0,0.0028057907458738374,1.1111142287942404,-0.06250295942042894,66.5860148976475,69.73587708483687,-0.01114627451737249,-0.6279580925767902,-2.158535442498753,-2.8647966161259184,41.170982156374556,0.28701019287110086,1.0220340621009498,0.48036327362060405,-0.7683925199947197,1.7291190672359242,-0.14401462318705427,1.104741170428266,0.2761199750192702,78.16086615773055,6.067905786807032,0.6243778968076603,7,-0.07175254821776633,-0.8459215164184535,-2.913520336151123,-3.081571578979492,-1.4954681396484375,4,0.009093070493376043,-2.18752466183708,32.30362319946289,-1.9714277468324675,32.167675018310554,-1.11427293323133,32.031723022460945,0.009093070493376043
8232,2016-07-18,32.36404800415039,32.40181350708008,32.22809600830078,32.37160110473633,16339087.0,-0.0009326467702807095,4.110998877665544,0.5,61.20221180808552,66.98541004880062,-0.06073095332969558,-0.49712440484681153,-2.0721305620029646,-2.7940177532004746,41.78611663624308,0.17371749877929688,0.9661300148224186,0.3700904846191406,-0.7683866145026457,1.508567583740927,-0.19914806494175252,0.9393290341800338,0.23583764285112352,72.94104714623914,2.744981073065887,0.5692385495608927,7,-0.3398780822753906,-0.728851318359375,-2.7775683403015137,-2.945619583129883,-1.5105743408203125,0,0.003967331133830854,1.1111142287942404,32.39426040649414,-2.18752466183708,32.30362319946289,-1.9714277468324675,32.167675018310554,0.003967331133830854
8233,2016-07-19,32.30362319946289,32.36404800415039,32.23564910888672,32.31872940063477,18093254.0,-0.0018670348245606316,1.4284992784992785,2.0000000000009406,60.053607504779876,64.46351829978092,-0.07708758173316,-0.3355262906432728,-1.9611440755534524,-2.696222165108061,42.15317290515189,0.12839889526367188,0.8471691428861696,0.23451471328735352,-0.7618433428746272,1.2308727694493342,-0.26366431479363683,0.7326937413683439,0.23414230346680398,57.53376321470037,-10.701570184359227,0.4981790280809912,7,-0.287006378173821,-0.6495447158813441,-2.5811915397644043,-2.7492427825927734,-1.4350433349609375,1,-0.01893843804605011,4.110998877665544,32.36404800415039,1.1111142287942404,32.39426040649414,-2.18752466183708,32.30362319946289,-0.01893843804605011
8234,2016-07-20,32.25830841064453,32.33383560180664,32.114803314208984,32.28852081298828,18653042.0,-0.0014027772841008757,2.6251025948607865,1.9999999999990592,52.59939947917794,62.69598903632657,-0.0871114158290851,-0.20306655696356302,-1.8615863045298866,-2.6105263259779576,42.042125768112285,0.21903228759765625,0.6853070602591238,0.1272663116455064,-0.7400530339258751,0.9945856572168879,-0.3063933611401879,0.5609259844311971,0.21691925048828864,41.26956131349261,-21.99980728655175,0.4336596727856908,7,-0.24169158935546164,-0.6042299270629847,-2.535876750946045,-2.703927993774414,-1.2386722564697266,2,-0.01990167829465339,1.4284992784992785,32.30362319946289,4.110998877665544,32.36404800415039,1.1111142287942404,32.39426040649414,-0.01990167829465339
8235,2016-07-21,32.114803314208984,32.31117630004883,31.97885131835937,32.137462615966804,28652022.0,-0.004448624354654429,-1.2563909969177869,0.7500000000002351,37.63434533970789,59.21629405465669,0.09213111638337779,0.013713876269420666,-1.6753444191481606,-2.4248939322305425,41.45455793019466,0.3323249816894567,0.531275661821347,-0.062311267852784624,-0.8094749047715837,0.6848523690660109,-0.43589308631218415,0.3112705506066149,0.30163877563477115,24.324305877856514,-34.077639690095836,0.3735818184593981,7,0.09441184997558594,-0.3814191818237269,-2.392371654510498,-2.560422897338867,-1.3897266387939453,3,-0.026340518248476052,2.6251025948607865,32.25830841064453,1.4284992784992785,32.30362319946289,4.110998877665544,32.36404800415039,-0.026340518248476052
8236,2016-07-22,32.5604248046875,32.809669494628906,32.09969711303711,32.12235641479492,40678973.0,0.01387589038359005,-1.9374906287238491,-19.33282828282222,44.23082526629341,56.65688707566106,-0.3288719670895759,-0.37812714750538845,-2.0690044916071777,-2.830675486388312,40.779256204605204,0.7099723815917969,0.40129163178717064,0.3368599891662569,-0.38245195408232746,1.0561719324148378,-0.02279598245803527,0.6965159607905491,-1.064956665039059,70.00009182989443,15.734270239486221,0.359655971624291,7,-0.20770549774169922,-0.8270406723022425,-2.7567996978759766,-2.990938186645508,-1.593658447265625,4,-0.048712673627383074,-1.2563909969177869,32.114803314208984,2.6251025948607865,32.25830841064453,1.4284992784992785,32.30362319946289,-0.048712673627383074
8237,2016-07-25,32.432022094726555,32.45468139648437,32.25830841064453,32.42447280883789,19319278.0,-0.003943520722815008,6.4288188180982715,0.01723312172904323,43.53308658930811,54.39384489185337,-0.16713124370306787,-0.17418581159567026,-1.8980701366605288,-2.6663929552903056,39.712309072001084,0.30211639404296875,0.3571294094416615,0.15483198165892986,-0.44289297180780096,0.7525569351256607,-0.1440304950744391,0.4536944583922953,-0.9102699279785043,54.54512061856551,2.57202908482693,0.2988624767333654,7,-0.03776168823241477,-0.626885414123521,-2.581191062927239,-2.862535476684563,-1.5483360290527273,0,-0.047275184489041,-1.9374906287238491,32.5604248046875,-1.2563909969177869,32.114803314208984,2.6251025948607865,32.25830841064453,-0.047275184489041
8238,2016-07-26,32.009063720703125,32.462234497070305,31.933534622192386,32.386707305908196,26584066.0,-0.013041381532981955,1.0000072152675195,-50.023749368414,39.655147390710695,51.741966579500684,0.2819220002439238,0.2841616210146469,-1.4268784775415462,-2.2132679364567878,38.27507549810416,0.528699874877919,0.2806563119119545,-0.281343936920166,-0.839898925056275,0.2772110512159429,-0.5606214309882205,-0.0020664428521115497,-0.46155320739745775,8.620715929351514,-41.03030528387112,0.2792774940680545,7,0.36253833770751953,-0.12839889526366832,-2.0203933715820312,-2.3300609588623047,-1.1329307556152344,1,-0.03610196372678098,6.4288188180982715,32.432022094726555,-1.9374906287238491,32.5604248046875,-1.2563909969177869,32.114803314208984,-0.03610196372678098
8239,2016-07-27,32.29607391357422,32.416919708251946,32.001510620117195,32.001510620117195,26229896.0,0.00896652883618887,-1.8205081716698575,-0.7800034344475044,57.51636306317539,51.445666815431814,0.0168081244946805,0.043395729709864383,-1.6644911643594895,-2.4674126676293433,36.67614753576013,0.4154090881347514,0.2215199642166894,-0.022279453277590733,-0.516509750718356,0.47195084416317457,-0.2693946019979734,0.22483569544279192,-0.723320220642087,41.37939292081997,-12.779675486335854,0.24711514872038276,7,0.07552814483642578,-0.40407943725585227,-2.1771163940429688,-2.545318603515625,-1.3595180511474574,2,-0.044200234768235425,1.0000072152675195,32.009063720703125,6.4288188180982715,32.432022094726555,-1.9374906287238491,32.5604248046875,-0.044200234768235425
8240,2016-07-28,32.16012191772461,32.23564910888672,31.98640441894531,32.22809600830078,17887770.0,-0.004209551792995758,5.000091831580966,-0.23076225750473245,49.48812579401248,49.54590135947237,0.14557227481903823,0.1915479810526648,-1.475563653505322,-2.3014640763440326,34.60950074722216,0.3096694946289098,0.1822693276805154,-0.1597420692443876,-0.6517267726197247,0.33224263413094945,-0.40573442093205614,0.08625028244328092,-0.5626299087585416,25.86214778805535,-28.656792295151273,0.24599235168766803,7,0.21148014068603516,-0.07930564880371094,-1.9410886764526367,-2.3111791610717773,-1.231119155883789,3,-0.035462731343727905,-1.8205081716698575,32.29607391357422,1.0000072152675195,32.009063720703125,6.4288188180982715,32.432022094726555,-0.035462731343727905
8241,2016-07-29,32.69637680053711,32.77190399169922,32.06948471069336,32.19033050537109,33425307.0,0.01667452891454846,1.1379350381701547,-7.44469386609809,61.01697817092299,49.52531984423209,-0.3836673183153607,-0.3583191279650251,-1.9354491910653593,-2.8038171609100644,32.10620905440936,0.7024192810058594,0.14825399597740585,0.3734915733337374,-0.1273288517288833,0.8743119983963581,0.1230813608024306,0.6239017858650442,-1.0746412418577833,90.99117955531486,32.83945604901821,0.25041021253131024,7,-0.32477474212646484,-0.5287027359008789,-2.339503765106201,-2.753023147583008,-1.5558929443359375,4,-0.0602910878213786,5.000091831580966,32.16012191772461,-1.8205081716698575,32.29607391357422,1.0000072152675195,32.009063720703125,-0.0602910878213786
8242,2016-08-01,32.613292694091804,32.854984283447266,32.5604248046875,32.66616439819336,27340865.0,-0.0025410799169631737,-2.71432007311559,-0.10447997467150578,60.84500790318708,49.613253221832885,-0.2922421495100309,-0.3082920219560705,-1.7751431787092073,-2.6856436226632923,29.431621609510906,0.2945594787597656,0.12086509621173036,0.30135908126831623,-0.1606295475465771,0.7633477100832131,0.07036476686086957,0.5323533956757629,-0.9677984566934867,73.77050537667861,14.071665634881668,0.23099431440744786,8,-0.21903324127197976,-0.4456186294555735,-2.122356414794929,-2.5453166961669993,-1.442598342895515,0,-0.05048635696230119,1.1379350381701547,32.69637680053711,5.000091831580966,32.16012191772461,-1.8205081716698575,32.29607391357422,-0.05048635696230119
8243,2016-08-02,32.59818649291992,32.71147918701172,32.416919708251946,32.69637680053711,25943780.0,-0.00046319153706975147,3.58832966902382,1.8571428571431068,58.40700713049115,50.25854296086768,-0.25809999302214237,-0.32094301752540844,-1.6816418933593233,-2.6391593237033355,26.24529456724408,0.29455947875977273,0.06272109407218096,0.29342813491821573,-0.1442759708110657,0.7311322406474936,0.07457608205357502,0.5122801877828564,-0.9043126536796464,70.43475205649725,12.046916605216438,0.2188520528646395,8,-0.20392704010009766,-0.4305124282836914,-1.9788522720336914,-2.4018125534057617,-1.4879150390624964,1,-0.05259496345351822,-2.71432007311559,32.613292694091804,1.1379350381701547,32.69637680053711,5.000091831580966,32.16012191772461,-0.05259496345351822
8244,2016-08-03,32.583080291748054,32.643505096435554,32.416919708251946,32.545318603515625,18049430.0,-0.00046340618289142377,1.8571153707399601,-0.38457653457660695,55.727541108699754,52.26889804631122,-0.21465322214386617,-0.31985685306863587,-1.5835344781643172,-2.5930473173219966,25.1311134031054,0.22658538818360796,0.030703152731192063,0.27681150436401936,-0.16468962829741685,0.7183126370254591,0.0560609380332977,0.497562070694741,-0.8427620347395006,68.69556815536804,13.099499542650484,0.2207505663307193,8,-0.18882083892822976,-0.2605724334716797,-1.8315701484680247,-2.386706352233894,-2.590633392333988,2,-0.052387537070657575,3.58832966902382,32.59818649291992,-2.71432007311559,32.613292694091804,1.1379350381701547,32.69637680053711,-0.052387537070657575
8245,2016-08-04,32.537765502929695,32.65861129760742,32.4395751953125,32.613292694091804,15747656.0,-0.0013907460072102307,1.6363782455981501,-2.000101020304705,52.99684693368699,53.2429004537994,-0.1151399376515414,-0.24047249340757304,-1.458416541613353,-2.5161930436006834,24.61762026806213,0.21903610229492188,0.004855248945688118,0.20204048156738708,-0.21703745677548625,0.6211184199102604,-0.0074984876040460335,0.4115794507388202,-0.7528606048635922,59.61566479209858,6.589937952021678,0.2095389691714361,8,-0.1435060501098704,-0.2152576446533203,-1.7862553596496653,-2.3413915634155344,-1.7900314331054759,3,-0.04921080522135923,1.8571153707399601,32.583080291748054,3.58832966902382,32.59818649291992,-2.71432007311559,32.613292694091804,-0.04921080522135923
8246,2016-08-05,32.59818649291992,32.643505096435554,32.30362319946289,32.59818649291992,25981117.0,0.001856949580166578,6.4998316498306306,-0.0,54.828639849456096,54.49796192714918,-0.18957719234705905,-0.2826689698751039,-1.43960875080829,-2.546814977196341,24.746096107332068,0.33988189697266336,0.01165874752978624,0.24169101715087749,-0.18654645448506102,0.6699284887868124,0.027572281332908233,0.45580975296884674,-0.7704784194385716,53.42475231084297,2.7976325639126927,0.21411873581796806,8,-0.20392704010009766,-0.2756786346435476,-1.6691832542419434,-2.2847423553466797,-2.409364700317383,4,-0.051204803415724864,1.6363782455981501,32.537765502929695,1.8571153707399601,32.583080291748054,3.58832966902382,32.59818649291992,-0.051204803415724864
8247,2016-08-08,32.42447280883789,32.60573959350586,32.326282501220696,32.60573959350586,18580486.0,-0.00532893705972759,2.0833789300897285,-100.0,52.38102396055679,55.91194821268763,-0.019050336747817198,-0.08850914192483117,-1.1924080615576216,-2.3470247626017695,24.881514940599185,0.27945709228516336,0.06821457720268853,0.05211620330810263,-0.3604638778246283,0.46469628444083355,-0.15417383725826284,0.2584062438744681,-0.5556736869579026,29.630461011812905,-19.291753802879875,0.2062900405663647,8,-0.0037784576416015625,-0.10196495056151633,-1.1140494346618652,-1.7787017822265625,-2.2960739135742188,0,-0.03959937792070267,6.4998316498306306,32.59818649291992,1.6363782455981501,32.537765502929695,1.8571153707399601,32.583080291748054,-0.03959937792070267
8248,2016-08-09,32.537765502929695,32.545318603515625,32.31117630004883,32.4395751953125,19539857.0,0.003494048916685033,3.133265993265993,-0.5416894650448644,55.3623294489666,55.672611144442214,-0.05527228932739803,-0.17069835877213535,-1.233034519045475,-2.437538330597036,25.005641127383726,0.23414230346679688,0.08079432364663575,0.14010677337647337,-0.24571591612121324,0.52592946287416,-0.052804571372369935,0.3330181181253167,-0.6295189745870147,65.95778976552458,15.403831182988256,0.1929113447488417,8,-0.11707115173340554,-0.2152576446533203,-1.1480369567871165,-1.842901229858409,-1.9864063262939489,1,-0.04201490577496214,2.0833789300897285,32.42447280883789,6.4998316498306306,32.59818649291992,1.6363782455981501,32.537765502929695,-0.04201490577496214
8249,2016-08-10,32.62839889526367,32.70392608642578,32.522659301757805,32.522659301757805,15535154.0,0.0027854829897835387,-2.4285508135210847,1.0768842268842214,60.059173366008245,56.84717198577508,-0.10483217559612967,-0.23720746676633553,-1.252346103647902,-2.497880840176027,24.923312759387468,0.18126678466797586,0.1082039445569194,0.20770397186279155,-0.17530795424496404,0.5907158979705471,0.016198008808913755,0.39920993491666934,-0.6822828567168102,81.13248901721985,26.13454620243914,0.1915059630538792,8,-0.16616439819335938,-0.4531726837158203,-1.0158605575561523,-1.8051357269287074,-2.2658615112304688,2,-0.04652779458407985,3.133265993265993,32.537765502929695,2.0833789300897285,32.42447280883789,6.4998316498306306,32.59818649291992,-0.04652779458407985
8250,2016-08-11,32.77190399169922,32.83987808227539,32.673717498779304,32.71147918701172,15861123.0,0.004398165441589441,-1.4444693866099496,0.5714491864785503,54.697960415035396,56.145058901787564,-0.17034318132395754,-0.3624124292254436,-1.3111648139138694,-2.614294560715969,24.829407999953013,0.21147918701171875,0.1895992094457455,0.32779502868652344,-0.08143886915030407,0.737028926523351,0.12317807976810968,0.5324119776049372,-0.7894332233563404,87.32429433189165,32.81026340656045,0.20461694891841448,8,-0.19260025024414062,-0.5966777801513672,-1.1159367561340332,-1.9486408233642543,-2.515106201171875,3,-0.08481219440253329,-2.4285508135210847,32.62839889526367,3.133265993265993,32.537765502929695,2.0833789300897285,32.42447280883789,-0.08481219440253329
8251,2016-08-12,32.68882369995117,32.82477188110352,32.62084579467773,32.78701019287109,13956681.0,-0.002535107260447589,1.34789292223903,-1.6249368686867511,55.82202265537322,55.58694942980825,-0.09884117515812818,-0.26997443154400713,-1.145295822306032,-2.5008336428059437,24.509317363911208,0.20392608642579546,0.1970800640382535,0.22998657226562358,-0.1926756338079585,0.6526487783392056,0.018655469228832544,0.4413176753024146,-0.6714523910041166,71.4291898756097,16.220181366312644,0.2113311030367905,8,-0.11707305908203125,-0.5135974884033203,-1.0328564643859863,-1.8655605316162074,-2.5075550079345703,4,-0.05938083450001452,-1.4444693866099496,32.77190399169922,-2.4285508135210847,32.62839889526367,3.133265993265993,32.537765502929695,-0.05938083450001452
8252,2016-08-15,32.492446899414055,32.719032287597656,32.492446899414055,32.63595199584961,21512352.0,-0.006007459991208219,-2.1578723517369403,1.46155639302244,62.213731628703044,56.009918818498456,0.08782687652524146,-0.0669159085365294,-0.8757144295318753,-2.273824324636305,24.07133303909324,0.22658538818360086,0.23618117676346628,0.027189826965326347,-0.39330516758627,0.4476848215169227,-0.18305767031047537,0.23743732424112807,-0.44157107148699026,34.285982279429525,-25.70838516827731,0.2102474972757992,8,0.07930374145508523,-0.12462234497069602,-0.8364796638488698,-1.669183731079091,-1.850452423095696,0,-0.07089724925742846,1.34789292223903,32.68882369995117,-1.4444693866099496,32.77190399169922,-2.4285508135210847,32.62839889526367,-0.07089724925742846
8253,2016-08-16,31.691843032836914,32.484893798828125,31.65407943725586,32.477340698242195,41899966.0,-0.024639691466005864,1.0754692707750144,5.473656928679435,37.87875193513105,54.02672002143527,0.8340554612925359,0.7225504573452781,-0.012865127385083497,-1.4510327539978292,23.308161386925892,0.838367462158196,0.17745509802085735,-0.7428250312805176,-1.284402884217748,-0.2012471783432872,-1.0136139577491292,-0.47203610481190594,1.1631412506103516,3.1846549782853466,-56.720361981256765,0.27078892646861513,8,0.5551357269287109,0.5626888275146484,0.10762834548950906,-0.8685798645019496,-0.6419944763183594,1,-0.049332698510254125,-2.1578723517369403,32.492446899414055,1.34789292223903,32.68882369995117,-1.4444693866099496,32.77190399169922,-0.049332698510254125
8254,2016-08-17,31.616313934326172,31.7824764251709,31.22356414794922,31.72960662841797,38844439.0,-0.002383234652288402,4.103469295342924,0.14423046570525844,38.819838755215294,52.45149689049397,0.84710973247374,0.7879136172326753,0.11435815521303283,-1.3558212627123254,23.20124715491768,0.5589122772216797,0.11839419314023303,-0.7862544059753418,-1.4369542915648879,-0.1355545203857922,-1.1116043487701148,-0.46090446318056877,1.2146522521972685,24.29910291781821,-38.263380027065416,0.3253499427947745,8,0.4154071807861328,0.4229602813720703,0.23036336898804421,-0.7779455184936452,-0.43806648254394176,2,-0.033683710248530674,1.0754692707750144,31.691843032836914,-2.1578723517369403,32.492446899414055,1.34789292223903,32.68882369995117,-0.033683710248530674
8255,2016-08-18,31.268882751464844,31.601207733154297,31.049848556518555,31.52568054199219,43099510.0,-0.01098898447121377,1.7037206779153728,2.266675645644666,18.18172542390731,48.37961750987744,1.1126259475965625,1.1264761772576364,0.5088077512181997,-0.9951108973510152,23.62660682726701,0.5664653778076172,0.055721098504371014,-1.0913895606994615,-1.9093271911135261,-0.2734519302853968,-1.5003583759064938,-0.6824207454924291,1.4977873535156263,12.340487722054474,-44.69988613705293,0.4089688152070316,8,0.6759805679321289,0.6835336685180664,0.6061177253723216,-0.4305143356323171,-0.196374893188473,3,-0.02898553730350928,4.103469295342924,31.616313934326172,1.0754692707750144,31.691843032836914,-2.1578723517369403,32.492446899414055,-0.02898553730350928
8256,2016-08-19,30.97431945800781,31.15558815002441,30.732627868652344,31.140483856201172,39007556.0,-0.009420333172704631,3.307723687789078,0.6470631926082226,16.615305239176138,44.405648763057364,1.2880746044342253,1.3661637283407835,0.8423357949075871,-0.6878816678490018,23.31384345678693,0.5362548828125,-0.01042091468572437,-1.3066475868225105,-2.325715492164722,-0.28757968148030244,-1.8161815394936163,-0.7971136341514047,1.689341354064947,12.167290157549694,-40.99059384944457,0.5095339526711041,8,0.8119335174560582,0.8194866180419957,0.9592156410217356,-0.1359510421752823,0.33987998962403054,4,-0.02316505027505822,1.7037206779153728,31.268882751464844,4.103469295342924,31.616313934326172,1.0754692707750144,31.691843032836914,-0.02316505027505822
8257,2016-08-22,30.898792266845703,30.95921516418457,30.626888275146484,30.90634346008301,23398655.0,-0.0024383809711945315,4.866597080758935,0.045444110287217086,16.216150628376397,40.05607333854735,1.256566151504856,1.3923206664686916,0.9509096852036976,-0.5975872022469986,23.041503220883218,0.3474311828613246,-0.07408551427261756,-1.3055132865905748,-2.4934280392568837,-0.11759853392426223,-1.8994706629237328,-0.7115559102574203,1.6103859097534183,14.634186402225577,-34.83719271457838,0.5939573763331556,8,0.8345909118652344,0.8421440124511719,1.0366311073303294,-0.06042385101317649,-0.045318603515625,0,-0.023221735290896883,3.307723687789078,30.97431945800781,1.7037206779153728,31.268882751464844,4.103469295342924,31.616313934326172,-0.023221735290896883
8258,2016-08-23,30.853473663330078,30.98942565917969,30.80060386657715,30.95921516418457,19930834.0,-0.0014666787984543017,1.2727366644856373,14.003283657482676,16.023667716766496,35.163239377520476,1.1598089767599262,1.4193998134169945,1.0328386192305388,-0.536167742163812,23.704245631390002,0.18882179260254262,-0.15750117420374465,-1.2930523872375517,-2.6246742662498193,0.038569491774715914,-1.958863326743682,-0.6272414477314179,1.467475523123781,19.607797828214725,-26.298669211119194,0.6658109395061335,8,0.8799095153808594,0.8874626159667969,0.9762096405029297,-0.015105247497551488,-0.09063339233398793,1,-0.006854307210894861,4.866597080758935,30.898792266845703,3.307723687789078,30.97431945800781,1.7037206779153728,31.268882751464844,-0.006854307210894861
8259,2016-08-24,30.868579864501953,30.95921516418457,30.664653778076172,30.89123916625977,21407624.0,0.0004896110349426053,2.7142547920825417,0.21428957953790406,16.816745763431427,30.954215527342264,0.9709234651453116,1.3616800143209957,1.05064680367839,-0.538660340396099,24.479709762789724,0.29456138610839844,-0.22937164812849886,-1.2065714836120591,-2.6525586615633614,0.2394156943392467,-1.9295650725877138,-0.483577894636408,1.2829632308211671,24.806195480243684,-18.566154553256514,0.7229935889756526,8,0.8572502136230504,0.8723564147949219,0.9667677879333567,-0.03021144866942649,-0.196374893188473,2,0.005872271831496079,1.2727366644856373,30.853473663330078,4.866597080758935,30.898792266845703,3.307723687789078,30.97431945800781,0.005872271831496079
8260,2016-08-25,31.019636154174805,31.102718353271484,30.77794647216797,30.868579864501953,22380499.0,0.004893528964918792,1.0476084538375974,-6.666414141413096,19.71010652509193,26.941780401755455,0.609236385723964,1.181369948358686,0.9371302150966763,-0.67404639167437,25.18468271784006,0.3247718811035156,-0.3251188839597354,-0.9984909057617202,-2.5184307800844294,0.5214489685609927,-1.7584608429230784,-0.23852096860036553,0.9794414591306513,74.28560090334874,30.855290760850238,0.7599699371613563,8,0.6533241271972656,0.7213001251220703,0.8157114982605052,-0.18126773834227805,-0.22658538818359375,3,0.005113254611340157,2.7142547920825417,30.868579864501953,1.2727366644856373,30.853473663330078,4.866597080758935,30.898792266845703,0.005113254611340157
8261,2016-08-26,30.72507667541504,31.185800552368164,30.664653778076172,31.06495475769043,23645978.0,-0.00949590373322684,-1.2622954891700338,-2.250009470055684,18.836528472943613,22.122091162226628,0.6659791349277739,1.392043074827562,1.26171077314741,-0.3587375679280598,24.973141391934877,0.5211467742919922,-0.46121185816043564,-1.1944853782653801,-2.7833404562523043,0.394369699721544,-1.988912917258844,-0.40005783927191985,1.1367820040745187,17.56776586777508,-26.467668910001194,0.7944275389934613,8,0.8308143615722656,1.015859603881836,1.246222972869873,0.11329174041748757,-0.5891246795654297,4,0.01130774014111191,1.0476084538375974,31.019636154174805,2.7142547920825417,30.868579864501953,1.2727366644856373,30.853473663330078,0.01130774014111191
8262,2016-08-29,30.966766357421875,31.00453186035156,30.75528717041016,30.815710067749023,17139048.0,0.007866202729454042,1.1999882151906256,-0.44444257382403446,22.486691893278405,20.411862268687443,0.2068666970605122,1.0758335920262283,1.0476258694829355,-0.5774588628427324,24.611522861462642,0.2794551849365199,-0.5979596411624399,-0.8704693794250495,-2.4784882434155335,0.7375494845654345,-1.6744788114202933,-0.06645994742980577,0.771595281633374,57.97072806526346,16.018120137429612,0.8040094319952426,8,0.2379159927368164,0.774169921875,1.0762853622436523,-0.12839794158934836,-1.3897266387939453,0,0.01121954698788552,-1.2622954891700338,30.72507667541504,1.0476084538375974,31.019636154174805,2.7142547920825417,30.868579864501953,0.01121954698788552
8263,2016-08-30,30.883686065673828,31.07250785827637,30.76284027099609,30.966766357421875,14852102.0,-0.002682885606754226,1.1025538086974516,-0.5499955806406809,19.363347962852814,18.250029958424946,0.18243980206383625,1.0792138357422019,1.1566972702398317,-0.47057472937544986,24.599716535000926,0.30966758728028054,-0.7488718422590779,-0.8678246498107924,-2.48779394805684,0.7521446484352552,-1.6778092989338163,-0.05784000068776862,0.7435282369905458,42.028905944054664,4.824410786412372,0.8099846491230231,8,0.2303619384765625,0.8572502136230469,1.2160124778747559,-0.04531764984130149,-1.3444118499755895,1,-0.0009782641320568164,1.1999882151906256,30.966766357421875,-1.2622954891700338,30.72507667541504,1.0476084538375974,31.019636154174805,-0.0009782641320568164
8264,2016-08-31,30.87613296508789,31.00453186035156,30.709970474243164,30.92900276184082,24812422.0,-0.0002445660330141486,1.8888764181562057,0.6363698976077873,15.041706703883094,17.901138989533365,0.08264795920498003,1.0037949979938539,1.1836284469041942,-0.4376934608500065,24.623363681488687,0.2945613861083949,-0.9154768294638842,-0.7900303840637193,-2.405385798200335,0.8253250300728929,-1.5977080911320272,0.0176473230045886,0.6510487348246947,40.579582843820795,9.31359249309417,0.8076777070683068,8,0.030211448669433594,0.8648033142089844,1.2500004768371582,-0.03776454925536399,-1.51812744140625,2,-0.0036692643544417036,1.1025538086974516,30.883686065673828,1.1999882151906256,30.966766357421875,-1.2622954891700338,30.72507667541504,-0.0036692643544417036
8265,2016-09-01,30.93655586242676,30.966766357421875,30.70241737365723,30.853473663330078,20795936.0,0.0019569451073160327,2.6842245171922894,-1.571449186478656,17.415647843713202,17.990065945593038,-0.033383609608403475,0.8614287376220169,1.138084987921335,-0.4755564475712539,24.624062137137628,0.2643489837646449,-0.9647707230955049,-0.6495470046997021,-2.241564291433388,0.9424702820339874,-1.4455556480665486,0.1464616386671409,0.5005964950092157,52.17380165501054,24.914640777175734,0.7960086433668445,9,-0.030211448669437146,0.8043804168701136,1.1952424049377406,-0.09818744659423473,-1.4728107452392614,3,-0.008544936039061257,1.8888764181562057,30.87613296508789,1.1025538086974516,30.883686065673828,1.1999882151906256,30.966766357421875,-0.008544936039061257
8266,2016-09-02,30.92900276184082,31.25377655029297,30.77039337158203,31.03474235534668,25244708.0,-0.0002441480758080816,-1.2857245932392944,-1.2727105764594602,18.73104567957857,18.269498729059947,-0.036805144619577845,0.7773754661497314,1.1466141882602017,-0.4401932147098222,24.73017314993043,0.4833831787109375,-1.0189141689614516,-0.5736409187316909,-2.116510699527552,0.969228862064174,-1.345075809129625,0.19779397166624335,0.427123187366206,41.09578615634184,14.117176913242432,0.7714348903979324,9,0.03021240234375,0.8119335174560547,1.2972064018249512,-0.09063434600829368,-1.3972816467285156,4,-0.004395615238437012,2.6842245171922894,30.93655586242676,1.8888764181562057,30.87613296508789,1.1025538086974516,30.883686065673828,-0.004395615238437012
8267,2016-09-06,31.140483856201172,31.23867034912109,30.82326316833496,30.98187255859375,20565295.0,0.006837630556303376,1.3404257605553853,-1.500018038168765,35.57309649078158,20.441657481728292,-0.23512251713136578,0.4898857077987522,0.9473523669394908,-0.6244022548488175,24.842018533707222,0.41540718078612926,-0.9909477345369062,-0.2979603767395034,-1.7851748997205874,1.189254146241577,-1.0415676382300418,0.44564688475103864,0.1427183255998017,79.45210692182876,47.42042713499734,0.7436072614905403,9,-0.18126869201660156,0.6004524230957031,1.1291542053222656,-0.30211544036864524,-1.4350452423095703,1,-0.032258068467729495,-1.2857245932392944,30.92900276184082,2.6842245171922894,30.93655586242676,1.8888764181562057,30.87613296508789,-0.032258068467729495
8268,2016-09-07,31.17069435119629,31.22356414794922,30.95921516418457,31.16314125061035,17915441.0,0.0009701356964979535,3.666655442944207,0.04762019288583179,38.05663504371292,22.80164517953735,-0.24094062469737665,0.3710292675560112,0.9175461881510074,-0.6276117302144257,25.013231633431882,0.26434898376464844,-0.926067400434075,-0.19939632415771413,-1.5968241865509682,1.19803153823554,-0.8981102553543394,0.4993176070389147,-0.5438060760498047,84.93138363931342,49.77675776992552,0.6987139311966275,9,-0.21147918701171875,0.5626888275146484,1.1102724075317383,-0.3323259353637624,-1.4350452423095703,2,-0.05112669658920177,1.3404257605553853,31.140483856201172,-1.2857245932392944,30.92900276184082,2.6842245171922894,30.93655586242676,-0.05112669658920177
8269,2016-09-08,31.110271453857425,31.261329650878906,31.00453186035156,31.17069435119629,17906438.0,-0.0019384520812428807,1.1249871761484547,-7.9997474747470045,44.976027413812396,25.60896972272851,-0.15938991313418072,0.3287410783442759,0.9779231147354004,-0.5423152140187071,24.776857665008958,0.2567977905273473,-0.8500208232012767,-0.1839128494262674,-1.4525426863984343,1.0847169875458995,-0.8182277679123509,0.45040206905981606,-0.4714496612548871,72.97282540072598,33.48934454631001,0.6343149184860833,9,-0.14727973937988637,0.6231117248535121,1.170695304870602,-0.2719030380248988,-1.4879150390625036,3,-0.05049770267962084,3.666655442944207,31.17069435119629,1.3404257605553853,31.140483856201172,-1.2857245932392944,30.92900276184082,-0.05049770267962084
8270,2016-09-09,29.992446899414066,31.027189254760746,29.969789505004886,30.951662063598636,50974132.0,-0.035931044706611126,-1.1052627581584429,15.875027620822298,29.559701978498254,26.80043344556791,0.8911151077074528,1.294003301556753,2.0700500949960237,0.5908792677705321,24.939866307027703,1.140481948852539,-0.7935422003345209,-1.1627645492553675,-2.356550971586568,0.031021873075829376,-1.7596577604209678,-0.5658713380897673,1.2688827514648402,1.754292693228426,-39.48321325347734,0.5968932111655988,9,0.6231126785278285,1.4123868942260707,2.3659367561340297,1.0309677124023473,-0.3323249816894567,4,-0.021153371642539054,1.1249871761484547,31.110271453857425,3.666655442944207,31.17069435119629,1.3404257605553853,31.140483856201172,-0.021153371642539054
8271,2016-09-12,30.74773406982422,30.853473663330078,29.871601104736328,29.886707305908203,35568201.0,0.02518257923213696,-1.2033873639425938,-0.8976367305952416,47.54900261693905,29.585134637085766,0.15575967203868402,0.40668953097729954,1.2809982674422145,-0.14207804046311168,25.36452833513444,0.98187255859375,-0.7221263256648989,-0.3104228973388672,-1.2723320116095707,0.6514862169318398,-0.7913774544742189,0.17053165979648455,0.5135955810546875,63.043460359200566,17.679042428290224,0.4809545571353529,9,-0.18126869201660156,0.6080055236816406,1.610649585723877,0.2756805419921946,-1.0196361541748082,0,-0.0417588154535532,-1.1052627581584429,29.992446899414066,1.1249871761484547,31.110271453857425,3.666655442944207,31.17069435119629,-0.0417588154535532
8272,2016-09-13,30.18882179260254,30.55891227722168,30.03776359558105,30.551359176635746,33801058.0,-0.018177348482085187,1.7600028283685552,-0.42105239839974185,40.756295164886815,31.962128770645098,0.6623709725934788,0.8265487702563128,1.7926244671168092,0.44651217124290454,26.29926807403895,0.7099704742431676,-0.6802330932967386,-0.75415391921997,-1.5257892351686522,0.017481396728712184,-1.1399715771943093,-0.3683362612456307,1.0169187164306628,22.826089940133237,-24.730745890246666,0.3858176579743409,9,0.3776435852050781,1.1669178009033203,2.1695618629455566,0.8836860656738352,-0.4456195831298828,1,-0.021766357163738315,-1.2033873639425938,30.74773406982422,-1.1052627581584429,29.992446899414066,1.1249871761484547,31.110271453857425,-0.021766357163738315
8273,2016-09-14,30.128398895263672,30.407854080200195,30.03021049499512,30.173715591430664,35138298.0,-0.002001499023511877,-2.1249792845475186,0.12499868472279095,39.834009026237275,34.71682902868445,0.6754167358603098,0.8051154570118761,1.8070060632288154,0.5340303729402827,28.152478999019802,0.3776435852050746,-0.6097659062764116,-0.7364046096801751,-1.5053773059195237,0.03256808655917354,-1.1208909577998476,-0.35191826156050254,1.0239760375976559,18.478269820399714,-30.636284367110324,0.38448634811967414,9,0.4380664825439453,1.2273406982421875,2.2432022094726562,0.966767311096195,-0.9365558624267578,2,-0.01403859139154462,1.7600028283685552,30.18882179260254,-1.2033873639425938,30.74773406982422,-1.1052627581584429,29.992446899414066,-0.01403859139154462
8274,2016-09-15,30.551359176635746,30.67975807189941,29.924470901489254,30.06042289733887,30367132.0,0.01403859139154462,1.0202026385870782,-10.833452586388317,44.01544646243644,37.67236220854259,0.22522759393334368,0.31440013338355755,1.3480572047224477,0.13921160639513985,28.890692727131416,0.7552871704101562,-0.5539385263771415,-0.260196590423579,-0.9538578570067635,0.4334646761596055,-0.6070272237151713,0.08663404286801324,0.5497848031005823,58.82355853900495,12.360377082096669,0.346830633291592,9,0.015106201171871447,0.8043804168701136,1.8202419281005824,0.5929012298583984,-2.2356491088867223,3,-0.026699632675355578,-2.1249792845475186,30.128398895263672,1.7600028283685552,30.18882179260254,-1.2033873639425938,30.74773406982422,-0.026699632675355578
8275,2016-09-16,30.362537384033203,30.521148681640625,30.13595199584961,30.46827888488769,54748194.0,-0.006180471104766605,2.6428474796396006,-0.21538742462857485,45.23807018519605,40.6175871536112,0.36214545537208664,0.4551764344663596,1.5174334354227383,0.3568097793834042,29.35617371650111,0.41540718078613637,-0.4849046497702183,-0.4037011146545417,-1.0899471526224005,0.28254492331331704,-0.7468241336384693,-0.06057809567061412,0.6894248807031254,50.0,-0.1133721129350036,0.3431230189839292,9,0.20392799377441406,0.9932022094726562,1.956192970275879,0.781723022460941,-2.5226593017578125,4,-0.02437809988922468,1.0202026385870782,30.551359176635746,-2.1249792845475186,30.128398895263672,1.7600028283685552,30.18882179260254,-0.02437809988922468
8276,2016-09-19,30.256797790527344,30.392749786376953,30.10573959350586,30.362537384033203,21426027.0,-0.0034825677501335583,2.454532932344636,0.9999819621566381,40.32922837100548,41.14604625141384,0.4051064860908191,0.5316635904116964,1.5945497617110966,0.483405376570353,29.342150963704437,0.28701019287109375,-0.4074860689543556,-0.47356462478637695,-1.1884330336282503,0.24130378405549635,-0.8309988292073136,-0.1161304203654403,0.747950027808983,44.00007070921388,-4.9079216392757345,0.3574342044209373,9,0.30966758728027344,1.0913887023925817,2.120467185974121,0.8874626159668004,-2.5377655029296875,0,-0.019720390668358845,2.6428474796396006,30.362537384033203,1.0202026385870782,30.551359176635746,-2.1249792845475186,30.128398895263672,-0.019720390668358845
8277,2016-09-20,30.1812686920166,30.5362548828125,30.12084579467773,30.33232688903809,18797887.0,-0.002496268740454388,-2.0555571143970957,1.428586889858975,40.41236297480764,41.40779379931326,0.3690739710825568,0.5804409412841807,1.642422628145951,0.5805277963955788,28.98062274014668,0.4154090881347692,-0.34499737264665953,-0.5132175445556655,-1.2636305252208082,0.23719543610947724,-0.8884240348882351,-0.1380110542230959,0.778153257775724,34.000020202632875,-15.126352023724891,0.375206490332571,9,0.3851966857910156,1.1140480041503906,2.1922197341918945,0.9629917144775426,-2.6661624908447266,1,-0.01501496776002198,2.454532932344636,30.256797790527344,2.6428474796396006,30.362537384033203,1.0202026385870782,30.551359176635746,-0.01501496776002198
8278,2016-09-21,30.64199447631836,30.68731117248535,30.18882179260254,30.24924468994141,25329312.0,0.015265288845317082,1.0625019729158118,-2.599989898734732,47.15596899914464,41.65000953101685,-0.1950458860586899,0.10862877534117032,1.161258913670089,0.14212288529387962,28.50913684750338,0.50604248046875,-0.28248828588161246,-0.04191780090332031,-0.7888498429141286,0.705014241107488,-0.41538382190872625,0.3315482201020856,0.2739146396717267,94.05947773210521,42.04051348621843,0.3734660210054042,9,-0.19259929656982422,0.5362529754638672,1.8277931213378906,0.5022659301757848,-3.0589122772216797,2,-0.029332041931550257,-2.0555571143970957,30.1812686920166,2.454532932344636,30.256797790527344,2.6428474796396006,30.362537384033203,-0.029332041931550257
8279,2016-09-22,31.049848556518555,31.110271453857425,30.74018096923828,30.76284027099609,29503089.0,0.013310298078521132,-1.2272677705398096,0.7307662422176405,51.269031845653146,44.06215729403406,-0.6843377311968553,-0.30034779787632004,0.7329020077800052,-0.24418878384416587,27.347121328819,0.46827697753906605,-0.28988470538128297,0.35687284469604563,-0.40376744429115163,1.117513133683243,-0.023447299797553,0.7371929891896443,-1.1782474517822266,93.98496954414925,40.25120972618501,0.380320144493599,9,-0.5589122772216797,-0.2228097915649414,1.200906753540039,0.22658634185791726,-3.474319458007809,3,-0.05983943916182399,1.0625019729158118,30.64199447631836,-2.0555571143970957,30.1812686920166,2.454532932344636,30.256797790527344,-0.05983943916182399
8280,2016-09-23,31.17824745178223,31.261329650878906,30.76284027099609,31.080059051513672,24980702.0,0.004135250290511205,2.7713947632344405,0.3421099850473582,52.71828713546008,44.636522240536394,-0.7005075928011593,-0.43874958574468437,0.5806868826188918,-0.3477885951594004,26.559476634499163,0.49848937988281605,-0.3062968246672426,0.47734117507934926,-0.3007467070717489,1.2554290572304474,0.08829723400380018,0.8663851161548983,-1.2818729400634794,92.81040897102011,35.92985170053957,0.3890439410755482,9,-0.5853471755981481,-0.4418430328369176,0.8572502136230433,0.19259929656982422,-3.391239166259769,4,-0.09181200413718493,-1.2272677705398096,31.049848556518555,1.0625019729158118,30.64199447631836,-2.0555571143970957,30.1812686920166,-0.09181200413718493
8281,2016-09-26,31.07250785827637,31.27643585205078,31.049848556518555,31.17824745178223,22040893.0,-0.003391454047229181,-1.9999999999998588,-1.0769051457875638,49.241144413588785,45.579283268169945,-0.6077672727057326,-0.32216427824446825,0.6579685487153917,-0.21725121864358599,25.546731455870063,0.22658729553222656,-0.3424927866118601,0.3542300224304249,-0.4414446902078559,1.1499047350687057,-0.043607333888715516,0.7520673787495653,-1.121535140991213,82.35291204927891,27.157324036891474,0.39783735631914113,9,-0.4720544815063512,-0.49848937988281605,0.8761320114135707,0.35498523712158203,-3.4592151641845703,0,-0.10403504573062483,2.7713947632344405,31.17824745178223,-1.2272677705398096,31.049848556518555,1.0625019729158118,30.64199447631836,-0.10403504573062483
8282,2016-09-27,31.31419944763184,31.49546813964844,31.0120849609375,31.140483856201172,24414825.0,0.007778309702513919,-1.2456127914652844,-1.6428622966196809,51.52979727410698,46.87881529571102,-0.7521309136904613,-0.5654851932188159,0.39101475356260096,-0.4307994883815205,24.67499152436787,0.48338317871094105,-0.23553709360534825,0.5785499572753956,-0.2542711474178674,1.4113710619686586,0.16213940492876588,0.9949605096220253,-1.2836989422607452,86.12718028666147,33.259839613791996,0.41641055234663077,9,-0.6042299270629918,-0.6306648254394567,0.47583007812499645,0.23036289215087535,-3.844409942626953,1,-0.11480948654129075,-1.9999999999998588,31.07250785827637,2.7713947632344405,31.17824745178223,-1.2272677705398096,31.049848556518555,-0.11480948654129075
8283,2016-09-28,30.853473663330078,31.019636154174805,30.649547576904297,30.97431945800781,34874425.0,-0.014712998972630786,2.5,-0.6956531286713094,47.47774224997168,47.263514827659385,-0.1986245205163577,-0.11292881909605512,0.8225517763274013,0.052661288472904744,23.7874029041923,0.6646518707275426,-0.2433019123892457,0.11933479309082173,-0.7124646871293798,0.9511342733110233,-0.2965649470192808,0.5352345332009243,-0.7057757472167978,24.107001934584773,-25.134127535183936,0.41589974011010156,9,-0.05286979675292969,-0.1699390411376953,0.8836860656738281,0.694865226745609,-3.187311172485348,2,-0.10820070046524177,-1.2456127914652844,31.31419944763184,-1.9999999999998588,31.07250785827637,2.7713947632344405,31.17824745178223,-0.10820070046524177
8284,2016-09-29,30.76284027099609,31.019636154174805,30.543806076049805,30.77794647216797,22569963.0,-0.0029375425705050473,-1.0999856898743234,0.12500394583165655,59.47956594352072,48.84590324525101,-0.08363264966845563,-0.03290528845621665,0.8838022847413392,0.16730124352921294,22.83900508585466,0.475830078125,-0.1772031712148383,0.03436603546142081,-0.7949011068625325,0.8636331777853741,-0.3802675357005576,0.4489996066233992,-0.507320736999997,23.015963683371453,-30.900463437792787,0.4146335711619771,9,0.03776359558105824,-0.07930564880370738,0.974319458007816,0.8723564147949254,-3.1948642730712855,3,-0.10336360504713726,2.5,30.853473663330078,-1.2456127914652844,31.31419944763184,-1.9999999999998588,31.07250785827637,-0.10336360504713726
8285,2016-09-30,30.67220497131348,30.996978759765625,30.664653778076172,30.898792266845703,25661238.0,-0.002946259151761832,-1.75001381051967,14.99962121211745,48.88888265350507,49.79697594330652,0.062076438779705256,0.03890473257735749,0.9480220049638959,0.27623287111217465,21.824110953294447,0.3323249816894531,-0.09780128588445791,-0.04305171966552379,-0.8667625996177541,0.7806591602867066,-0.45490715964163897,0.3688037203105914,-0.31748954886520053,13.49206826403744,-37.64765351753676,0.41185543997611607,9,0.13595199584960582,0.011329650878902697,1.0611782073974574,0.9818735122680664,-2.870090484619144,4,-0.1009603279483472,-1.0999856898743234,30.76284027099609,2.5,30.853473663330078,-1.2456127914652844,31.31419944763184,-0.1009603279483472
8286,2016-10-03,30.79305076599121,30.996978759765625,30.58912467956543,30.67975807189941,21954171.0,0.003939912203597684,-1.769247704521025,-0.4999957911395304,60.20407505901026,51.996055063773476,0.028270593291267687,-0.09765530920433463,0.7872543270431862,0.176139623004957,21.82438259683177,0.4078540802001953,-0.059231788228725435,0.08459167480468821,-0.7339196251025015,0.903102974711878,-0.32466397514890843,0.49384732475828486,-0.34707512616691716,26.190461874555215,-27.352168313427907,0.4092556499535955,10,0.049094200134277344,-0.10951614379882812,0.9138975143432617,0.8610277175903356,-2.8549842834472656,0,-0.09762080747740376,-1.75001381051967,30.67220497131348,-1.0999856898743234,30.76284027099609,2.5,30.853473663330078,-0.09762080747740376
8287,2016-10-04,30.13595199584961,30.785497665405273,29.992446899414066,30.75528717041016,43930188.0,-0.021339190297679833,1.3333389451945528,-5.4666823798779705,50.106160413746814,52.32385410984038,0.7579742745360392,0.5062853026728646,1.4001120025043363,0.8459185238771134,22.27983848122298,0.8006038665771449,-0.026317431515920475,-0.5222805023193366,-1.3523696943643202,0.3078086897256469,-0.9373250983418302,-0.1072359062968431,1.3595161437988317,13.970657867616588,-42.18947869087668,0.4150445960224925,10,0.6080055236816442,0.5475826263427734,1.5124616622924805,1.597432136535648,-1.8580055236816406,1,-0.08370929520013948,-1.769247704521025,30.79305076599121,-1.75001381051967,30.67220497131348,-1.0999856898743234,30.76284027099609,-0.08370929520013948
8288,2016-10-05,29.57703971862793,29.932024002075195,29.327795028686523,29.91691780090332,29923592.0,-0.01854636207605631,2.2653040188832887,0.5487789104123648,36.80982038649435,50.71727505882275,1.2850757925430045,0.990464995864496,1.921011718708371,1.419213522335184,23.128799314729015,0.8081569671630859,0.025062234403915085,-1.0015100479125962,-1.925158675383841,-0.07786142044135147,-1.4633343616482186,-0.5396857341769739,1.8883679962158233,14.732156949398655,-39.39364473403641,0.4618243137356224,10,0.8345918655395508,0.8345918655395508,1.8957695960998535,2.1563444137573278,-1.9561939239501989,2,-0.07124615017830449,1.3333389451945528,30.13595199584961,-1.769247704521025,30.79305076599121,-1.75001381051967,30.67220497131348,-0.07124615017830449
8289,2016-10-06,29.53927421569824,29.60725021362305,29.38821792602539,29.55438041687012,20853794.0,-0.0012768520206538625,2.6249881625049754,0.04444594094079332,38.379524257975625,49.1240791835467,1.21366197949229,0.9533810705889536,1.9102894735617149,1.4697203998357757,24.16110181695562,0.2190322875976598,0.08376231184363192,-0.9607256889343283,-1.9582295567638468,0.036778178895190194,-1.4594776228490893,-0.4619737550195673,1.8406289916992264,12.669617075347192,-40.24399997100667,0.49875193391475964,10,0.8723573684692418,0.8723573684692418,1.8882179260253942,2.265862464904796,-1.963745117187493,3,-0.06341089192564076,2.2653040188832887,29.57703971862793,1.3333389451945528,30.13595199584961,-1.769247704521025,30.79305076599121,-0.06341089192564076
8290,2016-10-07,29.35800552368164,29.67522621154785,29.237159729003906,29.622356414794922,25383728.0,-0.006136531679585611,1.3673479905583557,17.499494949486717,37.5782773138927,47.82820506135824,1.2399723880092814,1.1432995165613207,2.0443471568511313,1.6648559150298539,23.284983468102205,0.4380664825439453,0.07484120843946585,-1.1102723121643052,-2.2107728356243967,-0.00977178870421369,-1.660522573894351,-0.5600220504342595,1.939813356567388,6.8669444167465095,-45.22545973255518,0.5502502617300457,10,1.0083084106445312,1.0083084106445312,1.965634822845459,2.522659301757816,-2.0694847106933594,4,-0.06097245006350682,2.6249881625049754,29.53927421569824,2.2653040188832887,29.57703971862793,1.3333389451945528,30.13595199584961,-0.06097245006350682
8291,2016-10-10,29.4637451171875,29.60725021362305,28.859516143798828,29.403322219848636,25183407.0,0.003601729464236314,3.304334220855797,-0.22857081012437688,40.16561566562325,46.56551821597115,0.9856867004559362,0.9870406515430048,1.8743641266037585,1.581698248072101,22.390659674558464,0.7477340698242223,0.01086758587270964,-0.9403332710266099,-2.119207888239515,0.2385413461862953,-1.5297705796330625,-0.3508959624201573,1.7104342139868223,31.372521834201684,-22.057991985467183,0.5894373086064526,10,0.4758310317993164,0.7137470245361328,1.8598952293395996,2.424472808837894,-1.691843032836914,0,-0.05639577127362072,1.3673479905583557,29.35800552368164,2.6249881625049754,29.53927421569824,2.2653040188832887,29.57703971862793,-0.05639577127362072
8292,2016-10-11,29.531721115112305,29.743202209472656,29.15407943725586,29.41087532043457,29544928.0,0.002307106501717282,1.1666573136171048,2.0000000000001177,32.94660419158063,44.950947320594366,0.713285798860376,0.9141828592390411,1.7442884773435239,1.5370492810110363,21.301008848878062,0.5891227722167969,-0.07878867670928713,-0.8395022392272935,-2.078718733607058,0.39971425515247105,-1.459110486417174,-0.219893992037413,1.4572851610719795,62.67599497068307,13.790551753396151,0.6196082471898816,10,0.4078550338745117,0.6457710266113281,1.818354606628418,2.3564968109130895,-1.472808837890625,1,-0.05396416369897372,3.304334220855797,29.4637451171875,1.3673479905583557,29.35800552368164,2.6249881625049754,29.53927421569824,-0.05396416369897372
8293,2016-10-12,29.7054386138916,29.826284408569336,29.50151062011719,29.56948661804199,22746188.0,0.005882403470565123,-1.3888857712057379,1.125003945831653,27.7500202026324,41.425442238273455,0.40185293941346956,0.7453689953333864,1.5096965719777344,1.3877852214753403,20.051626325516064,0.3247737884521449,-0.14645351325204814,-0.644636726379396,-1.915337656238325,0.6260642034795332,-1.2799871913088587,-0.009286261449933164,1.1132084517018477,87.500024661399,42.48858082764002,0.6353504649294642,10,0.222808837890625,0.47205352783203125,1.644637107849121,2.1827793121337926,-1.4501514434814418,2,-0.04805490874173035,1.1666573136171048,29.531721115112305,3.304334220855797,29.4637451171875,1.3673479905583557,29.35800552368164,-0.04805490874173035
8294,2016-10-13,29.73564910888672,29.8187313079834,29.47129821777344,29.667673110961914,23231698.0,0.0010170021519557704,1.9677330009693645,0.49999999999998695,25.322991008650632,38.80700983328963,0.2353633041435117,0.686090410952513,1.418194613115503,1.3840198527583212,19.728133329285548,0.3474330902099574,-0.2555879038232547,-0.5736407279968248,-1.8692583874640434,0.7219769314703939,-1.221449557730434,0.07416810173678456,0.9262674829631621,90.62491985045328,49.52571374396425,0.6478088297336084,10,0.1925983428955078,0.44184303283691406,1.6106500625610352,2.1525688171386754,-1.3670692443847656,3,-0.07112013282323015,-1.3888857712057379,29.7054386138916,1.1666573136171048,29.531721115112305,3.304334220855797,29.4637451171875,-0.07112013282323015
8295,2016-10-14,29.622356414794922,29.89426040649414,29.622356414794922,29.76586151123047,17896508.0,-0.003809995661333554,-2.7894680879342886,-2.1111142287942983,25.257723571415013,34.92408189022349,0.20570615017027194,0.7811366634850359,1.46907652971203,1.5211965920471826,19.301537500357306,0.27190399169921875,-0.3190963602701231,-0.6499243736267104,-1.9809404595336666,0.6810917122802458,-1.3154324165801867,0.015583669326765914,0.8953681412108736,73.72259006385207,36.27849870610915,0.6655080429534773,10,0.2001504898071289,0.5551357269287109,1.7258310317993164,2.2658615112304723,-1.117824554443363,4,-0.0690973833284203,1.9677330009693645,29.73564910888672,-1.3888857712057379,29.7054386138916,1.1666573136171048,29.531721115112305,-0.0690973833284203
8296,2016-10-17,29.66012191772461,29.826284408569336,29.49395751953125,29.531721115112305,18383740.0,0.0012748986745303448,-2.259257180803801,-0.894747335123209,19.667622000997426,31.542022066584668,-0.010801584980512757,0.7340108345916647,1.3661044655892738,1.5063300575612288,18.86373098130583,0.33232688903808594,-0.4485806321818444,-0.5823250770568862,-1.9412577700471658,0.7766076159333934,-1.261791423552026,0.09714126943825363,0.7249459653046273,68.36739952791778,35.54959747355406,0.6794663464951406,10,-0.26435184478759766,0.5173702239990234,1.3500747680664062,1.8995466232299876,-0.5438079833984375,0,-0.07995925004337501,-2.7894680879342886,29.622356414794922,1.9677330009693645,29.73564910888672,-1.3888857712057379,29.7054386138916,-0.07995925004337501
8297,2016-10-18,29.72809791564941,29.79607391357422,29.56948661804199,29.62990951538086,21234974.0,0.00229183137255351,-1.0689673188954432,0.7647023871417896,25.890014980348838,30.328710354790722,-0.15948764347009714,0.6644082303385197,1.2379675435107735,1.4592276388388719,18.92516162181003,0.22658729553223012,-0.527560738061986,-0.49169054031372283,-1.8698937800212718,0.8865126993938262,-1.180792160167499,0.19741107954005344,0.5349258282413949,60.714575610810805,25.688045587582117,0.6891016198537747,10,-0.35120964050292613,0.4493942260742223,1.2330045700073278,1.7824764251709055,-0.47583198547362926,1,-0.06580292613571648,-2.259257180803801,29.66012191772461,-2.7894680879342886,29.622356414794922,1.9677330009693645,29.73564910888672,-0.06580292613571648
8298,2016-10-19,29.743202209472656,29.886707305908203,29.69033241271973,29.803625106811523,15506026.0,0.000508081407229799,-1.3636488859809806,-0.6153771440781901,27.42473842993772,29.11151192945318,-0.16599971622477483,0.6097799187518298,1.1579851298832367,1.4634876758978947,19.4016733094019,0.196374893188473,-0.6683492082123834,-0.43164663314819407,-1.8104977916351963,0.9472045253388082,-1.1210722123916952,0.25777894609530705,0.40754092641079254,64.2856498642637,26.593958808366807,0.6894255792435012,10,-0.3663139343261719,0.43428993225097656,1.217900276184082,1.7673721313476598,-0.12839889526367188,2,-0.056627726913498266,-1.0689673188954432,29.72809791564941,-2.259257180803801,29.66012191772461,-2.7894680879342886,29.622356414794922,-0.056627726913498266
8299,2016-10-20,29.191843032836914,29.516616821289066,29.07855033874512,29.49395751953125,41218106.0,-0.01853731729195396,1.5217314924102583,5.0,22.777779336623652,27.467012154201065,0.36977987530403666,1.0696462298803553,1.6337998664725681,2.0292720844369505,21.503413339506057,0.6646518707275355,-0.7466569468065636,-0.8901055335998542,-2.271097675308198,0.4908866081084895,-1.5806016044540279,-0.1996094627456806,0.8556019436797655,13.888843422569053,-25.754215630821335,0.6904960708541727,10,0.1850452423095703,0.9856491088867188,1.7692594528198242,2.318731307983402,0.6722049713134766,3,-0.032082793175246094,-1.3636488859809806,29.743202209472656,-1.0689673188954432,29.72809791564941,-2.259257180803801,29.66012191772461,-0.032082793175246094
8300,2016-10-21,28.315710067749023,29.20694923400879,27.91540718078613,29.00302124023437,109580860.0,-0.030012937658727368,1.358620857810147,2.275002367498962,14.347827996468922,24.59836907985058,1.2097310129029317,1.813298077376416,2.418023781232449,2.9199471686818974,24.17113877630501,1.2915420532226598,-0.7489560992916644,-1.6231116294860826,-3.1146267777355554,-0.13159648123660972,-2.368869203610817,-0.8773540553613479,1.6367006021502277,20.306541954797737,-20.16911464622701,0.7457575741247362,10,0.5891237258911133,1.3897275924682617,2.645392417907715,3.1948642730712926,1.503021240234375,4,0.0018671541920167734,1.5217314924102583,29.191843032836914,-1.3636488859809806,29.743202209472656,-1.0689673188954432,29.72809791564941,0.0018671541920167734
8301,2016-10-24,27.83987808227539,28.19486427307129,27.41691780090332,27.575529098510746,133176129.0,-0.01680452244832087,-1.6753249308814704,-0.38461324993270096,15.137607239584185,22.619591640739866,1.5991625864799737,2.144480845533664,2.797200877506153,3.4063754126217205,27.066832990271582,0.8987922668457031,-0.7735175383769111,-1.937312126159668,-3.602102806950839,-0.272521445368497,-2.7697074665552535,-1.1049167857640825,1.9088322387125487,17.125357465280594,-25.599929700552117,0.8323953403955854,10,0.8157110214233398,1.6163148880004883,3.1212244033813477,3.5234146118164062,1.3368587493896484,0,0.023874162670968424,1.358620857810147,28.315710067749023,1.5217314924102583,29.191843032836914,-1.3636488859809806,29.743202209472656,0.023874162670968424
8302,2016-10-25,27.719032287597656,27.990936279296875,27.60573959350586,27.83987808227539,53603994.0,-0.004340744392651308,-1.2173984650350802,-0.457144918647865,17.460307916370198,21.47629027559962,1.604576159428298,2.0892950278132894,2.8243255096583084,3.532760195719682,29.558197153474573,0.3851966857910156,-0.787543518534715,-1.8783995628356926,-3.619065698593932,-0.13773342707745329,-2.7487326307148123,-1.008066494956573,1.7498629309801288,12.232398189486137,-32.6279292034983,0.8703330678791197,10,0.9365568161010742,1.7371606826782227,3.2382936477661133,3.6442604064941406,1.6465263366699183,1,0.050408745595123206,-1.6753249308814704,27.83987808227539,1.358620857810147,28.315710067749023,1.5217314924102583,29.191843032836914,0.050408745595123206
8303,2016-10-26,27.515106201171875,27.771902084350586,27.39426040649414,27.673715591430664,43531399.0,-0.007356897755663172,1.127664375943647,1.3124940812525647,16.500005366327642,20.49595853756373,1.637310142413746,2.1400151720209095,2.9560382715537727,3.7395278944360086,32.80765250957323,0.3776416778564453,-0.831319716155388,-1.9154072761535659,-3.7844524892048135,-0.046362063102318274,-2.8499298826791915,-0.9808846696279403,1.7075517272849758,5.69394442117825,-41.4521621178991,0.934522606525624,10,1.1291542053222656,1.929758071899414,3.4157848358154297,3.848186492919922,1.646524429321289,2,0.06313476372952986,-1.2173984650350802,27.719032287597656,-1.6753249308814704,27.83987808227539,1.358620857810147,28.315710067749023,0.06313476372952986
8304,2016-10-27,27.58308219909668,27.862537384033203,27.53776359558105,27.64350509643555,57172968.0,0.0024704973852476275,-3.2999280293941555,0.3809540988732381,19.480529702804688,19.854048107718143,1.3766513888210739,1.920047238104992,2.817584854933756,3.669390750635568,35.87752750206852,0.3474311828613281,-0.8615136146810372,-1.6884433746337884,-3.6202100660547423,0.24332331678716557,-2.6543267203442653,-0.7225600289233114,1.38360007628539,10.41666885879304,-40.096754636475744,0.9658833457104774,10,1.0574016571044922,1.8617820739746094,3.230739116668701,3.780210494995117,1.5936546325683594,3,0.07365823371178015,1.127664375943647,27.515106201171875,-1.2173984650350802,27.719032287597656,-1.6753249308814704,27.83987808227539,0.07365823371178015
8305,2016-10-28,27.575529098510746,27.802114486694336,27.52265930175781,27.6812686920166,30748708.0,-0.0002738309131450345,-1.642862296619592,1.7499921083365915,16.397875193048563,19.490742906834935,1.188290049667799,1.7746998144743635,2.7643201364958294,3.6738726641469803,39.117310123005254,0.279455184936527,-0.8989093483086847,-1.5411626815795856,-3.4964908036728133,0.4141654405136421,-2.5188267426261994,-0.5634986205329717,1.1710141152270133,22.641495948750524,-29.04174521840274,0.9776640610466134,10,1.0649547576904261,1.8693351745605433,3.0834584236144984,3.787763595581051,2.1450157165527344,4,0.08299093364497723,-3.2999280293941555,27.58308219909668,1.127664375943647,27.515106201171875,-1.2173984650350802,27.719032287597656,0.08299093364497723
8306,2016-10-31,27.78700828552246,27.809667587280273,27.58308219909668,27.65105628967285,41552019.0,0.007669089004828322,1.4999684336791599,-1.2857245932393375,20.46034649347152,18.88744640829301,0.7634529041528708,1.3981524988429186,2.5027227136227808,3.457747109234859,42.329680605400846,0.2341384887695277,-0.9372208303357183,-1.1793813705444336,-3.052559221171414,0.6937964800825469,-2.115970295857924,-0.24279244523094334,0.7702153352011898,65.82265128024805,14.888394581880682,0.9365889253134897,10,0.8534755706787109,1.6578559875488281,2.8776440620422363,3.576284408569336,2.764350891113285,0,0.073117731912129,-1.642862296619592,27.575529098510746,-3.2999280293941555,27.58308219909668,1.127664375943647,27.515106201171875,0.073117731912129
8307,2016-11-01,27.6132926940918,28.08912467956543,27.492446899414066,27.92296028137207,36561201.0,-0.006251683867714908,-1.164388679597761,-2.277771542411377,14.577949778823438,17.460025447058086,0.6768097135843121,1.4473953193486153,2.625702989017988,3.622864639611837,44.098945869961305,0.5966777801513636,-0.9811512724936193,-1.2269639968872035,-3.108261550766823,0.654333556992416,-2.1676127738270132,-0.28631521994739373,0.7811160766397194,31.52159293347182,-14.176490273519018,0.9406487769398095,11,0.8421459197998011,1.8315715789794886,2.9739432334899867,3.7499999999999964,2.9078559875488246,1,0.05661925779346677,1.4999684336791599,27.78700828552246,-1.642862296619592,27.575529098510746,-3.2999280293941555,27.58308219909668,0.05661925779346677
8308,2016-11-02,27.469789505004886,27.719032287597656,27.41691780090332,27.64350509643555,34488611.0,-0.005196887987125809,-1.1621381819174017,0.5609744079332392,13.054165896937747,16.379623953759655,0.5184348234796232,1.5019393362083733,2.7172182677287147,3.7585364046574803,44.934188288021765,0.30211448669433594,-1.0303081524056985,-1.2651046752929638,-3.2076959026823566,0.677486552096429,-2.23640028898766,-0.29380906159826736,0.7845984947334017,7.865391708992385,-30.821675853215844,0.9712956136946965,11,0.8308153152465785,1.7371587753295863,3.226962566375729,3.8935031890869105,3.0286998748779226,2,0.0690128739034308,-1.164388679597761,27.6132926940918,1.4999684336791599,27.78700828552246,-1.642862296619592,27.575529098510746,0.0690128739034308
8309,2016-11-03,27.66616249084473,27.938066482543945,27.484893798828125,27.6132926940918,33824096.0,0.007148689137354447,-1.9268331742169265,-0.30434687132865595,18.944786033996877,16.89039706904054,0.09262538763180217,1.2206244724106377,2.469580372151494,3.5531030207283116,45.57808722192245,0.46827697753905895,-1.126373813532794,-0.9750761032104442,-2.934916108520767,0.9847639020998784,-1.9549961058656073,0.004843899444718858,0.46780764583937895,37.07856879380355,2.706633274843327,0.9799200026551615,11,0.12839984893798473,1.5407857894897425,3.0759067535400355,3.6971302032470668,3.3912391662597585,3,0.05405405032748267,-1.1621381819174017,27.469789505004886,-1.164388679597761,27.6132926940918,1.4999684336791599,27.78700828552246,0.05405405032748267
8310,2016-11-04,27.567975997924805,27.809667587280273,27.567975997924805,27.779455184936523,30791341.0,-0.0035489740563917627,-1.2857245932392944,-4.0,17.411680120265302,17.14307183356066,0.08223995056376765,1.2414819087412283,2.5094343075747076,3.642651565810052,46.043913345540965,0.24169158935546875,-1.2490099071375518,-0.98376111984253,-2.9691047069253997,1.0015824672403397,-1.976432913383963,0.008910673698903082,0.46243477653271015,22.47198025139744,-7.28581955210462,0.992671793541434,11,0.17371654510498047,1.6276435852050781,3.174093246459961,3.795316696166992,3.6706943511962855,4,0.05835614605371586,-1.9268331742169265,27.66616249084473,-1.1621381819174017,27.469789505004886,-1.164388679597761,27.6132926940918,0.05835614605371586
8311,2016-11-07,27.802114486694336,27.847431182861328,27.673715591430664,27.78700828552246,28326186.0,0.008493133075389903,2.2857245932392942,-0.07143114830982358,21.47642285976427,17.589306827271116,-0.17636533912709496,0.9238413001059271,2.2279772652681764,3.3987369702422043,46.00653217006886,0.27945518493652344,-1.3110770004968018,-0.6665410995483398,-2.630140007277312,1.2970578081806323,-1.648340553412826,0.31525835431614624,0.13923523624830736,57.30329427120279,30.16168380010527,0.9817994538644864,11,-0.06042194366455078,1.3935050964355469,2.9437313079833984,3.561178207397461,3.2401809692382777,0,0.06900303677575592,-1.2857245932392944,27.567975997924805,-1.9268331742169265,27.66616249084473,-1.1621381819174017,27.469789505004886,0.06900303677575592
8312,2016-11-08,27.938066482543945,28.01359558105469,27.802114486694336,27.802114486694336,23581499.0,0.004889987627188397,-2.1111142287943507,8.999747474747474,24.190025095163577,18.44375346380844,-0.3106478499412866,0.6981706364297864,2.0375193109831926,3.2508058286866373,46.20320411505743,0.21148109436035512,-1.2491498750187304,-0.4509063720703139,-2.3614920033396594,1.4596792591990315,-1.4061991877049884,0.5043864435643606,-0.5438060760498047,87.341727642081,62.21769460541865,0.955292815634673,11,-0.1850452423095703,1.1518125534057617,2.8247733116149902,3.4252262115478516,3.4063453674316406,1,0.09353878142299576,2.2857245932392942,27.802114486694336,-1.2857245932392944,27.567975997924805,-1.9268331742169265,27.66616249084473,0.09353878142299576
8313,2016-11-09,28.27794647216797,28.34592056274414,27.515106201171875,27.92296028137207,46028066.0,0.012165480021188557,2.3846249480362562,2.6111142287942983,36.09194534830728,20.28946631330873,-0.5933348368393325,0.2591499072130681,1.6486373392001958,2.900198487315464,46.32652373689565,0.8308143615722656,-1.1531593453466549,-0.039651775360106,-1.8470320242854967,1.7677284735652847,-0.9433418998228014,0.8640383491025894,-0.8712993621826186,92.10546136022295,62.852025998744075,0.9036901244626945,11,-0.3965272903442383,0.3851957321166992,2.4357995986938477,3.085346221923828,3.1948642730712855,2,0.07932691334855191,-2.1111142287943507,27.938066482543945,2.2857245932392942,27.802114486694336,-1.2857245932392944,27.567975997924805,0.07932691334855191
8314,2016-11-10,27.62084579467773,28.30060386657715,27.492446899414066,28.30060386657715,50308558.0,-0.023237213428385806,1.3777782142546382,-1.914885957606866,38.66993342700693,22.764139450415215,0.07787536902987924,0.7902055799786893,2.248333648788858,3.539144577370301,46.42632200639626,0.8081569671630824,-1.0879207356788712,-0.5910122871398968,-2.2934833742884884,1.1114588000086947,-1.4422478307141908,0.26022325643439714,-0.17662774658202807,15.04427152007003,-14.707169522683778,0.851235543574295,11,0.26057338714599965,1.0234146118164098,2.7907857894897496,3.4705438613891637,4.191843032836918,3,0.10418376057693246,2.3846249480362562,28.27794647216797,-2.1111142287943507,27.938066482543945,2.2857245932392942,27.802114486694336,0.10418376057693246
8315,2016-11-11,27.575529098510746,27.62084579467773,27.41691780090332,27.575529098510746,33519443.0,-0.001640670112126541,3.500063133970912,-0.0,44.98569097572717,25.489177726221392,0.13766948197518403,0.7107576384586558,2.232587930775775,3.563085089628423,46.824114943735985,0.2039279937744105,-0.9948391715580343,-0.5339876174926736,-2.1216619170344337,1.0536866820490864,-1.3278247672635537,0.2598495322782064,0.7703914642333949,17.07328590639891,-13.685573123521838,0.7938371497708794,11,0.30589008331298473,1.0687313079833949,2.8361024856567347,3.515860557556149,4.501508712768558,4,0.12626675434422707,1.3777782142546382,27.62084579467773,2.3846249480362562,28.27794647216797,-2.1111142287943507,27.938066482543945,0.12626675434422707
8316,2016-11-14,27.28852081298828,27.66616249084473,27.26586151123047,27.65105628967285,34594531.0,-0.010408079007193538,1.038462845959197,-100.0,42.318080582011426,28.57141448213117,0.3872551944020053,0.8548080496778034,2.4541832623227613,3.819836564145106,47.133779940174136,0.40030097961426137,-0.9256213403484708,-0.7024158477783189,-2.150594680725657,0.7457629851690193,-1.4265052642519862,0.021673568695348422,1.0388196945190415,2.097968784767475,-29.723604692071994,0.7240894164736684,11,0.5173702239990234,1.2915401458740234,3.0777931213378906,3.7575511932373047,4.705436706542969,0,0.1447549892206943,3.500063133970912,27.575529098510746,1.3777782142546382,27.62084579467773,2.3846249480362562,28.27794647216797,0.1447549892206943
8317,2016-11-15,27.771902084350586,27.771902084350586,27.29607391357422,27.31117820739746,27656771.0,0.017713721995962217,1.0655676624494932,-1.2708380464347908,54.16664861381991,33.1394681173403,-0.07963585312090515,0.22910561287285347,1.9028395853480404,3.3130436786410797,47.346146626401186,0.4833812713623047,-0.8335946977224822,-0.1212247848510728,-1.3177738571607733,1.0753242874586277,-0.7194993210059231,0.47704975130377747,0.5129792633056631,46.85304682284879,11.24209420557058,0.5982745361548495,11,0.03398895263671875,0.8081588745117188,2.2866320610046387,3.085348129272461,4.493959426879883,1,0.11775907035999844,1.038462845959197,27.28852081298828,3.500063133970912,27.575529098510746,1.3777782142546382,27.62084579467773,0.11775907035999844
8318,2016-11-16,28.05891227722168,28.11933517456055,27.83232688903809,27.885196685791016,27586467.0,0.010334552959295529,-1.0540558987134945,0.3770492481950056,57.20824010207668,37.39096301379361,-0.30652518841467113,-0.20085508661177087,1.5488269092487101,2.9979026497981494,47.54443025904387,0.3474330902099645,-0.7553739523320857,0.24999990463256694,-0.5788966859153426,1.0788964951804765,-0.1644483906413896,0.6644481999065235,0.18520827697753717,76.64234114834389,36.28116460134557,0.4144482952739552,11,-0.253021240234375,0.521148681640625,1.999621868133545,2.798337936401367,4.214502334594734,2,0.117092905822336,1.0655676624494932,27.771902084350586,1.038462845959197,27.28852081298828,3.500063133970912,27.575529098510746,0.117092905822336
8319,2016-11-17,28.25528717041016,28.466766357421875,28.149547576904297,28.17220497131348,28048808.0,0.00699866378455094,-3.9412184143675684,0.4782656433567201,59.74027322801634,42.094140025765945,-0.45879133725366117,-0.496444934412299,1.2882978887862429,2.774373842739312,46.522536356527624,0.4078540802001953,-0.6327846410608231,0.49320259094238494,-0.06996080584932685,1.0563659877340967,0.21162089254653083,0.7747842893382391,-0.989425659179691,82.3900130237289,38.14383893741546,0.28158169839585523,11,-0.3889732360839879,0.3247737884521449,1.7975826263427699,2.601963043212887,3.9577026367187464,3,0.11387332768638747,-1.0540558987134945,28.05891227722168,1.0655676624494932,27.771902084350586,1.038462845959197,27.28852081298828,0.11387332768638747
8320,2016-11-18,28.368579864501953,28.40634346008301,28.17220497131348,28.285497665405273,22484433.0,0.004009610428254096,1.9523912599058288,1.0,58.57463204091378,46.21616326811589,-0.4990565591607776,-0.6382996232330171,1.1468811590835948,2.628039260119955,44.28079482812242,0.23413848876953125,-0.4776596014109771,0.6038517951965332,0.02936394212866844,1.178339648264398,0.3166078686626008,0.8910957217304656,-1.0787002563476555,91.82395730758235,48.228929617795956,0.2872439265339325,11,-0.5022659301757812,0.21148109436035156,1.6842899322509766,2.4811172485351562,3.7462234497070312,4,0.121405758746576,-3.9412184143675684,28.25528717041016,-1.0540558987134945,28.05891227722168,1.0655676624494932,27.771902084350586,0.121405758746576
8321,2016-11-21,28.50453186035156,28.50453186035156,28.29305076599121,28.451662063598636,22835558.0,0.004792344082747757,7.000072152676001,0.6363552882296718,63.288313396094956,50.56041752377494,-0.5865772627747035,-0.7609169279866919,0.959456156796076,2.4514204266425317,41.52383449623734,0.211481094360348,-0.34423344798526756,0.7065711021423304,0.04368327550509221,1.3694589287795687,0.3751271888237113,1.0380150154609495,-1.1911145172119113,100.0,52.61082018846262,0.33144391331861994,11,-0.6193351745605433,0.07175254821777699,1.4954676628112828,2.3451652526855504,3.716011047363285,0,0.12533115675886375,1.9523912599058288,28.368579864501953,-3.9412184143675684,28.25528717041016,-1.0540558987134945,28.05891227722168,0.12533115675886375
8322,2016-11-22,29.116313934326172,29.25981903076172,28.56495475769043,28.6933536529541,34625248.0,0.02146262485459638,-1.0444458162288959,8.000036076338606,71.54150552703321,54.49925754363338,-1.1327715569523242,-1.3308860735861785,0.3202669455400553,1.7989806235174797,39.14817411089088,0.7552871704101598,-0.17017097887878663,1.2484890937805169,0.36335432802792766,2.133623859533106,0.8059217109042223,1.6910564766568115,-1.7552520104980474,89.94704823647777,36.006877312485706,0.44256738287629527,11,-0.8534736633300781,-0.5400295257568359,0.6703171730041504,1.7333831787109375,3.00604248046875,1,0.09883268849538429,7.000072152676001,28.50453186035156,1.9523912599058288,28.368579864501953,-3.9412184143675684,28.25528717041016,0.09883268849538429
8323,2016-11-23,29.25226593017578,29.433534622192386,29.01057434082031,29.01812744140625,28258662.0,0.004669272221623277,-2.393936147418002,0.5535708648811967,71.08435567811459,58.10086001597867,-1.2471311734149495,-1.4018975658599722,0.15987041927632006,1.624195844299102,36.60175910683186,0.4229602813720774,-0.009176573120299736,1.2975831031799316,0.23503082580602097,2.3601353805538423,0.7663069644929763,1.828859241866887,-1.7772785799316395,85.88235818407858,28.577916227442344,0.531276138686955,11,-0.9025678634643555,-0.6759815216064453,0.5249242782592773,1.5974311828613281,3.240180969238274,2,0.10302092795983886,-1.0444458162288959,29.116313934326172,7.000072152676001,28.50453186035156,1.9523912599058288,28.368579864501953,0.10302092795983886
8324,2016-11-25,29.614803314208984,29.614803314208984,29.25226593017578,29.2824764251709,14357986.0,0.012393480385368028,1.1818119206818378,1.4193603571312197,75.42213999237188,61.482687684494756,-1.4495127353150856,-1.6911239481287126,-0.2370381325365507,1.2275544912023193,34.2925972091413,0.3625373840332031,0.15386523655587325,1.5585344314575202,0.2791965396964642,2.8378723232185763,0.918865485576994,2.1982033773380465,-1.9831321822089834,100.0,36.707786733790485,0.639668945880528,11,-1.1744709014892578,-1.1744709014892578,0.16238689422607422,1.234893798828125,2.6888198852539062,4,0.0897730526655851,-2.393936147418002,29.25226593017578,-1.0444458162288959,29.116313934326172,7.000072152676001,28.50453186035156,0.0897730526655851
8325,2016-11-28,29.86404800415039,29.962236404418945,29.58459281921387,29.592145919799805,35293206.0,0.008416219662070734,-1.6315866422994256,0.8181766005681981,75.51402266188663,65.17112569336977,-1.497466864173429,-1.8552472516249345,-0.5123791821548878,0.9549567920158637,32.02508033440713,0.3776435852050746,0.2514628530512546,1.6933531761169434,0.20307312340381145,3.1836332288300753,0.9482131497603774,2.4384932024735093,-2.03406365392949,94.1175865638862,28.825744887299805,0.7451400263565656,11,-1.2348928451538086,-1.2499990463256836,-0.08685779571533203,0.9856491088867188,2.3489418029785156,0,0.0786545013138229,1.1818119206818378,29.614803314208984,-2.393936147418002,29.25226593017578,-1.0444458162288959,29.116313934326172,0.0786545013138229
8326,2016-11-29,29.8187313079834,29.932024002075195,29.66012191772461,29.89426040649414,26290933.0,-0.0015174331410361397,2.6000101013927295,-0.2777805057697029,73.80498267517007,67.35316281129757,-1.1795364622714644,-1.739078034412188,-0.4908146553658561,0.9726813865812005,29.65972052301299,0.27190208435058594,0.3941908018885343,1.5464503288269036,-0.1022718860085341,3.1951725436623413,0.7220892214091847,2.3708114362446224,-1.7328767112587329,89.72969431241451,26.102295015221955,0.8243611074177182,11,-0.9214496612548828,-1.2046823501586914,-0.5135955810546875,0.5589113235473633,1.3897285461425781,1,0.07700099586768316,-1.6315866422994256,29.86404800415039,1.1818119206818378,29.614803314208984,-2.393936147418002,29.25226593017578,0.07700099586768316
8327,2016-11-30,29.17673683166504,29.614803314208984,29.1691837310791,29.614803314208984,43267393.0,-0.021529905806102367,1.0344838095901565,5.79996969620445,60.568374337437106,67.72651105967094,-0.3545996070247277,-1.026582055156382,0.12191280250872438,1.5842764281660493,27.62213085492763,0.6495475769042969,0.511402359025805,0.8262836456298821,-0.8390540267044138,2.491621317964178,-0.006385190537265828,1.65895248179703,-0.8657164180170582,17.460241108739748,-40.8065637897939,0.8326688361671479,11,-0.12084484100341797,-0.562687873840332,-0.12084579467773438,0.9516611099243164,1.6389732360839844,2,0.10432304659739788,2.6000101013927295,29.8187313079834,-1.6315866422994256,29.86404800415039,1.1818119206818378,29.614803314208984,0.10432304659739788
8328,2016-12-01,29.365558624267575,29.38821792602539,28.82175254821777,29.17673683166504,36275482.0,0.006471655610150728,3.8386812971969317,-0.4310345578278602,73.0539070052997,69.20580370159132,-0.37837164659498157,-1.1237085733023413,-0.10943814681300879,1.367050523170846,25.12900603854228,0.5664653778076207,0.6800671217305059,0.9203169822692843,-0.7497655198037947,2.5903994843423632,0.08527573123274479,1.7553582333058237,-0.8563922917270794,47.682049429543184,-15.389018929557146,0.8350412510365396,12,-0.29833793640136363,-0.7515096664428675,-0.3096675872802699,0.755286216735847,1.4577045440673864,3,0.09387860880838628,1.0344838095901565,29.17673683166504,2.6000101013927295,29.8187313079834,-1.6315866422994256,29.86404800415039,0.09387860880838628
8329,2016-12-02,29.161630630493164,29.54682731628418,29.055891036987305,29.335346221923828,21319313.0,-0.006944461584527328,-1.549028734408501,-0.919997575684129,70.11493641197913,70.48805974282081,-0.03616127306710126,-0.8453404284579449,0.03556580239821017,1.538929443321397,23.276364735783535,0.490936279296875,0.7800124239337478,0.6416155815124505,-1.0154593009526849,2.298690463977586,-0.18692185972011544,1.4701530227450164,-0.47809588932725333,29.801218178351963,-37.47356459460137,0.8285374412325671,12,-0.03398704528808594,-0.547581672668457,-0.11706829071044922,0.8950157165527344,1.510574340820316,4,0.11421913647853388,3.8386812971969317,29.365558624267575,1.0344838095901565,29.17673683166504,2.6000101013927295,29.8187313079834,0.11421913647853388
8330,2016-12-05,29.17673683166504,29.44108772277832,29.17673683166504,29.22960662841797,27503982.0,0.0005180163401452553,-9.00007215267506,0.30434687132865595,75.72014771621323,71.8693746672784,0.08428910678572166,-0.7733950090516402,-0.04364310756763956,1.489365936996208,21.323604394946816,0.27945709228515625,0.8562201148021984,0.5762837409973152,-1.0419356256339718,2.194503107628602,-0.23282594231832832,1.3853934243129586,-0.3549842834472692,31.972747044332657,-41.74760483446202,0.8091096833156439,12,0.08685874938964844,-0.562687873840332,-0.1340627670288086,0.7628402709960938,1.7975826263427699,0,0.10717053061274129,-1.549028734408501,29.161630630493164,3.8386812971969317,29.365558624267575,1.0344838095901565,29.17673683166504,0.10717053061274129
8331,2016-12-06,29.72054481506348,29.77341461181641,29.22960662841797,29.29002952575684,31206415.0,0.018638409995467953,1.0281698156157655,-8.142934449294708,76.11336777457319,72.3773593614495,-0.3004870936740076,-1.2291278507679628,-0.6431475377999902,0.9124658302067985,19.587853398322213,0.5966777801513707,0.928223565286995,1.0241702079772992,-0.6219898092681255,2.670330225222724,0.2010901993545886,1.8472502166000098,-0.7619342041015678,94.44447784825987,16.609890215780695,0.8230800086227118,12,-0.32855033874512074,-1.106495857238773,-0.6778707504272496,-0.13217639923096058,1.2160110473632812,1,0.08386269523572665,-9.00007215267506,29.17673683166504,-1.549028734408501,29.161630630493164,3.8386812971969317,29.365558624267575,0.08386269523572665
8332,2016-12-07,30.551359176635746,30.58157157897949,29.78852081298828,29.826284408569336,43643542.0,0.027954210353209108,1.0192264731878449,1.684202131901441,79.15193558001374,73.27375712832719,-1.0128445421012842,-1.9543216454817873,-1.5289441852052725,0.05353693837445306,18.684599388042237,0.8610267639160085,1.0295801252886925,1.7243199348449743,-0.07604405861875918,3.5246839283087077,0.8241379381131075,2.624501931576841,-1.4723134704589889,98.2832097042009,19.459329278755504,0.9001819967318672,12,-0.8496971130371165,-1.6276426315307653,-1.5086851119995153,-1.053625106811527,0.49848937988280895,2,0.021508066914180057,1.0281698156157655,29.72054481506348,-9.00007215267506,29.17673683166504,-1.549028734408501,29.161630630493164,0.021508066914180057
8333,2016-12-08,30.521148681640625,30.77794647216797,30.354984283447266,30.40030288696289,29126808.0,-0.0009888429126984066,-2.9999639243132092,0.16666666666666585,77.57353862779885,73.5128014211524,-0.8758159815533944,-1.8418731531944772,-1.5403477987792584,0.05613661813385207,18.786640493353563,0.4229621887207031,1.113725554555728,1.5819493293762221,-0.3491333249354014,3.5130319836878456,0.6164080022204104,2.547490656532034,-1.2915420532226562,85.08771638350872,6.437541009396611,0.9655413271558111,12,-0.7212991714477539,-1.4992446899414062,-1.5709972381591797,-1.076284408569336,0.29456138610839844,3,0.009651058326175743,1.0192264731878449,30.551359176635746,1.0281698156157655,29.72054481506348,-9.00007215267506,29.17673683166504,0.009651058326175743
8334,2016-12-09,30.49848937988281,30.52870178222656,30.33987808227539,30.42296028137207,22647285.0,-0.0007424131376629894,1.777760630760906,0.625003945831594,76.50375761396253,73.62277197138306,-0.7986053849562502,-1.6786389446373597,-1.557502069276989,0.051496579444439305,18.841637677130535,0.18882369995116832,1.1136713894635015,1.41540784835815,-0.5308392118350262,3.3616549085513263,0.4422843182615601,2.38853137845474,-1.02114837646484,82.54712654631632,5.333529903787877,0.9731235300965881,12,-0.6986398696899379,-1.4765853881835902,-1.7447128295898402,-1.0536251068115199,0.46827697753906605,4,0.010648848354645857,-2.9999639243132092,30.521148681640625,1.0192264731878449,30.551359176635746,1.0281698156157655,29.72054481506348,0.010648848354645857
8335,2016-12-12,31.05740165710449,31.23867034912109,30.61178207397461,30.634441375732425,42248972.0,0.018325900350669277,-1.6774142306109912,5.599964645572027,78.74149258141499,74.17127307207694,-1.3079875564407644,-2.0694237388059555,-2.147632285234213,-0.5294507716772898,19.032398795206902,0.7401809692382812,1.126742622671351,1.8002264976501436,-0.20037722628152466,3.800830221581812,0.7999246356843095,2.800528359615978,-1.3719637786865206,90.97745431622437,15.958547741974058,1.0003018619658348,12,-1.0271902084350586,-1.8051357269287074,-2.556646347045895,-1.6125373840331996,0.2492446899414098,0,-0.012402733816687217,1.777760630760906,30.49848937988281,-2.9999639243132092,30.521148681640625,1.0192264731878449,30.551359176635746,-0.012402733816687217
8336,2016-12-13,31.23867034912109,31.389728546142575,31.132930755615234,31.17069435119629,28015708.0,0.005836569781913381,-2.5789837447000314,0.16071484940451194,76.45950722310779,75.93695450381813,-1.4155123133892822,-2.044401117745796,-2.3625520214120534,-0.7390394780275713,19.016410700237437,0.33232688903808594,1.0936099956720682,1.7839877128601032,-0.17785951918347465,3.745834944903681,0.803064096838316,2.7649113288818903,-1.2736506259765612,90.5659837950003,16.715148901906645,0.9809236160217883,12,-1.132929801940918,-1.9108753204345668,-2.770014286041256,-1.7938060760498011,0.48338317871094105,1,-0.008462296511308476,-1.6774142306109912,31.05740165710449,1.777760630760906,30.49848937988281,-2.9999639243132092,30.521148681640625,-0.008462296511308476
8337,2016-12-14,31.042295455932614,31.38217544555664,30.913896560668945,31.1933536529541,34865422.0,-0.006286275663906493,-1.2962952570685673,-2.222228457588765,71.98514787701312,75.81820348956404,-1.0355810192847095,-1.6764042641111416,-2.18162037912802,-0.5703637948092855,19.139497775343038,0.4682788848876953,1.0381374990436356,1.4240931510925243,-0.4918236753611325,3.340009977546181,0.4661347378656977,2.382051564319351,-0.7923339681884762,66.90642123163222,-5.198508716097237,0.9579584132268281,12,-0.8194856643676722,-1.7145004272460902,-2.5736393928527797,-1.5974311828613246,0.19637489318847656,2,-0.0034063071674567125,-2.5789837447000314,31.23867034912109,-1.6774142306109912,31.05740165710449,1.777760630760906,30.49848937988281,-0.0034063071674567125
8338,2016-12-15,31.344411849975586,31.480363845825195,30.853473663330078,30.89123916625977,32420258.0,0.009732411524523199,-1.3714235207959797,-2.999987373418427,71.56309254257742,75.9791097262972,-1.1482259255904665,-1.8126967382768484,-2.477969641666043,-0.8919503753185545,20.296097826083717,0.6268901824951172,1.0063266697609023,1.5619345664978042,-0.3544595660953149,3.4783286990909232,0.6037375002012446,2.5201316327943637,-0.8664969505517597,88.07946576847627,18.697422683923378,0.9581970662965598,12,-1.0158615112304688,-1.971299171447754,-2.922961711883545,-1.8995475769042969,-0.08308219909667969,3,-0.009397633455906163,-1.2962952570685673,31.042295455932614,-2.5789837447000314,31.23867034912109,-1.6774142306109912,31.05740165710449,-0.009397633455906163
8339,2016-12-16,31.472810745239254,31.533233642578125,31.28398895263672,31.457704544067386,37011758.0,0.004096388724032396,2.666657313617105,0.03333431540489971,70.67961726814417,75.41905078762287,-1.0217555988760374,-1.7788922439734876,-2.597773011981513,-1.0438532233492985,22.391257066754015,0.24924468994140625,1.0944709168797608,1.5294572830200153,-0.38733748742893326,3.446252053468964,0.5710598977955392,2.4878546682444913,-0.7944060565351556,93.44263991753324,26.066307489639172,0.9583973852244747,12,-1.0913906097412074,-2.0732631683349574,-3.200530052185055,-2.027946472167965,0.07552719116211648,4,-0.020878360144227948,-1.3714235207959797,31.344411849975586,-1.2962952570685673,31.042295455932614,-2.5789837447000314,31.23867034912109,-0.020878360144227948
8340,2016-12-19,31.81268882751465,31.85800552368164,31.3066463470459,31.472810745239254,27226604.0,0.01079910164448239,1.5614145459700857,22.499242424253243,73.82670229476687,75.16497684542216,-1.0598576474355674,-1.9473587195973003,-2.9190852094026525,-1.4033267349578367,24.71900021813898,0.5513591766357422,1.1366978454111774,1.6971299171447747,-0.2426689822812449,3.6369288165707907,0.7272304674317667,2.6670293668577827,-0.9633183480357452,95.48877462670697,29.661892981786607,0.969899449713008,12,-0.9894256591796875,-2.2507553100585938,-3.549849033355713,-2.3678245544433594,-0.08308219909667969,0,-0.026590725313389352,2.666657313617105,31.472810745239254,-1.3714235207959797,31.344411849975586,-1.2962952570685673,31.042295455932614,-0.026590725313389352
8341,2016-12-20,32.077037811279304,32.29607391357422,31.827795028686523,31.850452423095703,28021666.0,0.008309545452065636,-2.444491210348269,0.6666666666666806,88.095224972304,76.15867566678774,-1.0669907893304007,-2.0346596764894898,-3.164822586371276,-1.6944953697468748,27.431567674831587,0.4833850860595703,1.2244769671679236,1.7828536033630442,-0.18997473194748693,3.755681938673572,0.7964394357077786,2.76926777101831,-1.0259403229598547,84.81657671570167,12.3399261433849,0.9864141676552639,12,-0.7590618133544993,-2.2960700988769602,-3.8141980171203684,-2.632173538208015,-0.49093437194825285,1,-0.02401691417910512,1.5614145459700857,31.81268882751465,2.666657313617105,31.472810745239254,-1.3714235207959797,31.344411849975586,-0.02401691417910512
8342,2016-12-21,31.99395751953125,32.15256881713867,31.97129821777344,32.039276123046875,18208972.0,-0.0025900238119506147,-2.99991582491606,-0.2000067342334696,85.51021985837515,77.04052913685177,-0.8468091042881873,-1.8181576758382434,-3.065903761919323,-1.6376634989768917,28.77135013999208,0.18127059936523082,1.3073411720554908,1.5558911323547377,-0.47414929203753786,3.5859315567470134,0.5408709201585999,2.5709113445508756,-0.6938647461608483,79.0575113243021,3.302221286976689,1.015020212196137,12,-0.6759815216064453,-2.1978836059570312,-3.8009815216064453,-2.613292694091797,-0.15105819702148082,2,-0.0084986045109684,-2.444491210348269,32.077037811279304,1.5614145459700857,31.81268882751465,2.666657313617105,31.472810745239254,-0.0084986045109684
8343,2016-12-22,32.26586151123047,32.31117630004883,31.84289932250977,31.903322219848636,23250234.0,0.008498604510968288,1.066677609842108,-7.999789562289484,91.18239616918974,78.67148897632147,-0.9445259667281611,-1.9528376629847557,-3.3240834075604297,-1.934260079400321,29.946961792535205,0.46827697753905895,1.368109778087824,1.6771153450012193,-0.42830017681022525,3.782530866812664,0.624407584095497,2.7298231059069415,-0.766572509819305,95.58845921023801,13.441124501339175,1.0527077609057214,12,-0.80438232421875,-2.1941099166870117,-4.072885513305664,-2.8851966857910156,-0.4984893798828125,3,-0.031835231231989725,-2.99991582491606,31.99395751953125,-2.444491210348269,32.077037811279304,1.5614145459700857,31.81268882751465,-0.031835231231989725
8344,2016-12-23,32.27341461181641,32.326282501220696,32.077037811279304,32.31872940063477,12770510.0,0.00023408953712000802,7.25026832502393,-0.12499276601341698,91.16468958970447,80.05184419946474,-0.7530163339303613,-1.8456281903970293,-3.3185153516684878,-1.9664713288759685,30.902537726617663,0.24924468994139204,1.3434229134520521,1.5517378807067956,-0.6291268130144232,3.732602574428018,0.4613055338461862,2.642170227567405,-0.611748150677716,94.81502404678174,6.059829871686006,1.090432346860611,12,-0.6835365295410263,-2.035499572753917,-4.080438613891609,-2.8927497863769602,-1.170696258544929,4,-0.03135971117747638,1.066677609842108,32.26586151123047,-2.99991582491606,31.99395751953125,-2.444491210348269,32.077037811279304,-0.03135971117747638
8345,2016-12-27,32.212989807128906,32.356494903564446,32.114803314208984,32.27341461181641,15136895.0,-0.0018722780162648833,1.1333378228223883,1.333445576227112,88.01841280074801,81.33616704142476,-0.5715360838986747,-1.6866806714622982,-3.24174868125699,-1.9305828267949394,31.41015757381781,0.24169158935546164,1.3404756052311022,1.37386598587036,-0.8647624775199105,3.6124944492606303,0.2545517541752247,2.493180217565495,-0.4184001379738085,72.85698309108258,-14.551544513588084,1.1193142316951348,12,-0.6080055236816442,-1.9486398696899414,-3.989802360534668,-2.832324981689453,-1.0574016571044957,1,-0.020633038867458486,7.25026832502393,32.27341461181641,1.066677609842108,32.26586151123047,-2.99991582491606,31.99395751953125,-0.020633038867458486
8346,2016-12-28,32.114803314208984,32.34138870239258,32.077037811279304,32.212989807128906,14599616.0,-0.003048040356011694,-2.043457256417743,1.6249368686866776,80.7121730652931,82.3058365067892,-0.3754869528236462,-1.4837300386810064,-3.129241805672656,-1.8587174344711528,31.903677685471433,0.26435089111327414,1.3536522183693904,1.1608758926391616,-1.0928687148939957,3.4146205001723153,0.03400358887258648,2.2877481964057402,-0.20783259817201838,52.94126385216477,-31.724706040768623,1.1268723037665773,12,-0.5098190307617223,-1.790030479431156,-3.891615867614746,-2.7341384887695312,-1.1027183532714844,2,-0.011994365402841711,1.1333378228223883,32.212989807128906,7.25026832502393,32.27341461181641,1.066677609842108,32.26586151123047,-0.011994365402841711
8347,2016-12-29,32.220542907714844,32.326282501220696,32.12235641479492,32.12235641479492,16403301.0,0.003292549933166633,-3.153852131007276,-1.0,82.42072138553954,83.51223971156277,-0.33136198883812185,-1.4226850888027869,-3.221328462788186,-1.987656762778311,33.68440740433366,0.21147918701171164,1.307681394629931,1.1144251823425293,-1.043041812777048,3.2718921774621066,0.03569168478274065,2.193158679902318,-0.22366735417238104,73.52936807391866,-10.625415945630664,1.0787334975597878,12,-0.40030097961426137,-1.759818077087406,-3.989802360534668,-2.8398780822753906,-1.1631412506103551,3,-0.01969052694738682,-2.043457256417743,32.114803314208984,1.1333378228223883,32.212989807128906,7.25026832502393,32.27341461181641,-0.01969052694738682
8348,2016-12-30,32.12235641479492,32.34894180297852,32.061935424804695,32.29607391357422,22076376.0,-0.0030473258380886437,1.054056267660324,-1.7692606550371033,80.11206245278238,84.56028917652256,-0.12428950445203313,-1.1672206714591127,-3.110835406164256,-1.9152854439115998,36.25518012973526,0.2870063781738281,1.2758253607641308,0.8783987998962388,-1.1598074085104884,2.916605008302966,-0.14070430430712833,1.8975019040996024,0.23413848876952414,20.512322416046857,-61.20841451809325,1.019103104203364,12,-0.29078578948974965,-1.5332326889038157,-3.702794075012207,-2.7416915893554688,-0.996978759765625,4,-0.00869976936550143,-3.153852131007276,32.220542907714844,-2.043457256417743,32.114803314208984,1.1333378228223883,32.212989807128906,-0.00869976936550143
8349,2017-01-03,32.492446899414055,32.5,32.114803314208984,32.243202209472656,34432738.0,0.011521274461940623,1.9142832404975612,-1.4347701969739814,78.6144754727196,85.09226397407288,-0.3738484169566334,-1.343881762482063,-3.446290434995756,-2.3107482820706977,38.74766434493122,0.3851966857910156,1.2937306955759418,1.0819484710693281,-0.7762212325647795,2.9401181747034357,0.15286361925227254,2.0110333228863837,-0.4305114746093608,98.27580201330429,16.99373572406074,0.9290848518170544,1,-0.3285493850707937,-1.8315706253051687,-4.0294556617736745,-3.1117820739746023,-1.2915401458740163,1,-0.022315178980240935,1.054056267660324,32.12235641479492,-3.153852131007276,32.220542907714844,-2.043457256417743,32.114803314208984,-0.022315178980240935
8350,2017-01-04,32.30362319946289,32.477340698242195,32.25830841064453,32.432022094726555,30720772.0,-0.0058113105650584584,-1.000034832889279,-0.515151978940266,71.17113086210027,83.21180907293913,-0.12076157265835263,-0.957900470546484,-3.1960666136783935,-2.150943888624667,41.37484550425682,0.23413848876952414,1.2948098637471475,0.7367804527282722,-0.8339977415214932,2.3075586469780376,-0.048608644396608724,1.5221695498531531,-0.24168777465819602,55.171723153017496,-23.90590998450959,0.785389097124882,1,-0.1321735382080078,-1.642746925354004,-3.863290786743164,-2.9229583740234375,-1.0498466491699219,2,-0.03717554649446797,1.9142832404975612,32.492446899414055,1.054056267660324,32.12235641479492,-3.153852131007276,32.220542907714844,-0.03717554649446797
8351,2017-01-05,32.212989807128906,32.39426040649414,32.12235641479492,32.36404800415039,34041629.0,-0.0028056726570377943,1.5714028030808636,1.1764758311299264,74.29466886109168,81.96563673990764,-0.009851307174471913,-0.7072250329507384,-3.0284804964182683,-2.088824885907659,43.39415781745101,0.27190399169921875,1.2965444835912905,0.5215248107910142,-0.809716043925043,1.852765665507068,-0.14409561656701442,1.1871452381490428,-0.14229309082030284,34.482218119752325,-44.229202559306835,0.6656204273580276,1,-0.04154014587402344,-1.5521135330200195,-3.5913877487182617,-2.832324981689453,-1.5105724334716761,3,-0.03282531871259242,-1.000034832889279,32.30362319946289,1.9142832404975612,32.492446899414055,1.054056267660324,32.12235641479492,-0.03282531871259242
8352,2017-01-06,31.208459854125977,31.72205352783203,31.125377655029297,31.70694923400879,43278780.0,-0.03118400244800068,1.2571521339153648,3.299982322785929,47.81552564929255,77.14709557103018,0.9739605633202117,0.36792083764335715,-1.9531881286264507,-1.1158045213286627,43.40741674081179,1.0876121520996094,1.2257545808201584,-0.5158601760864272,-1.7580843388623748,0.7263639866895168,-1.1369722574743975,0.1052519053015466,1.2915401458740234,6.044001787156341,-68.52955898422486,0.6211120813879725,1,0.6042289733886719,-0.5475835800170898,-2.4527945518493652,-1.8277950286865234,-0.4305133819580078,4,-0.0062923609209287745,1.5714028030808636,32.212989807128906,-1.000034832889279,32.30362319946289,1.9142832404975612,32.492446899414055,-0.0062923609209287745
8353,2017-01-09,30.815710067749023,31.268882751464844,30.815710067749023,31.185800552368164,33741743.0,-0.012584721841857549,-1.4489831678984095,0.7424240105298601,40.268430971987556,71.49195572461718,1.273272006474535,0.826231213145455,-1.4862065935058446,-0.7443846747831344,42.96161167255643,0.4531726837158203,1.0636342292346583,-0.9233380317688002,-2.111298387711109,0.2646223241735086,-1.5173182097399547,-0.3293578537976458,1.6567974853515608,0.0,-69.20478901581495,0.5939801779711543,1,0.8421449661254883,-0.15483379364013672,-1.9807395935058594,-1.4350452423095703,0.2416915893554652,0,0.007843129002190752,1.2571521339153648,31.208459854125977,1.5714028030808636,32.212989807128906,-1.000034832889279,32.30362319946289,0.007843129002190752
8354,2017-01-10,30.82326316833496,31.0120849609375,30.392749786376953,30.709970474243164,28494996.0,0.0002451055182350892,1.5230776403307018,-0.3061216075533154,33.74689033293028,65.46178656152632,1.160412142238684,0.889881579992899,-1.4201010846640685,-0.7722343557022349,42.662733947311935,0.6193351745605469,0.9159503835530742,-0.9320236206054702,-2.0557241601542984,0.19167691894336158,-1.4938738903798878,-0.37017335083105607,1.5829724853515614,20.65217590211956,-43.359549225505496,0.5618502697744152,1,0.6231117248535156,-0.045317649841308594,-1.982628345489502,-1.4425983428955078,0.3323249816894496,1,0.009801508848832796,-1.4489831678984095,30.815710067749023,1.2571521339153648,31.208459854125977,1.5714028030808636,32.212989807128906,0.009801508848832796
8355,2017-01-11,30.67220497131348,30.74018096923828,30.42296028137207,30.49848937988281,32486194.0,-0.004900785364499116,1.0487819900834592,1.533334455705642,26.0309431000245,59.38609434316316,1.1956621249903527,1.065216366322126,-1.1953774104393844,-0.6370097045850578,41.57908032281874,0.4003028869628906,0.7039170841834057,-1.063821983337398,-2.249388028856348,0.12174406218154843,-1.6566050060968713,-0.4710389605779248,1.6132215303344672,13.96221344656992,-45.459055905966196,0.5927830227594735,1,0.7741699218749964,0.16616344451903942,-1.8013586997985875,-1.291540145874027,0.6571006774902308,2,0.017237162529431194,1.5230776403307018,30.82326316833496,-1.4489831678984095,30.815710067749023,1.2571521339153648,31.208459854125977,0.017237162529431194
8356,2017-01-12,30.97431945800781,31.049848556518555,30.58912467956543,30.64199447631836,26347997.0,0.009849780508994543,-1.1034518792016441,1.913040613985869,33.81294397645438,53.98523018659813,0.7987544977233085,0.7823957732364697,-1.4256146499840057,-0.9486583655524221,40.100838782733426,0.460723876953125,0.4855630444421415,-0.7484899520874073,-1.9629452709389064,0.4659653667640953,-1.3557176115131604,-0.14126229266165424,1.1975464407238796,43.74994619320487,-12.642709803683168,0.6072276594257513,1,0.4720554351806676,-0.10951614379882457,-2.0354971885681117,-1.5936546325683558,0.543807983398441,3,0.009022218959936268,1.0487819900834592,30.67220497131348,1.5230776403307018,30.82326316833496,-1.4489831678984095,30.815710067749023,0.009022218959936268
8357,2017-01-13,30.93655586242676,31.102718353271484,30.80815696716309,30.90634346008301,18446233.0,-0.0012191904855970437,-1.6000033671167067,0.09091222149523152,27.20205847120691,48.10634085531197,0.7098824869549212,0.8557038314908958,-1.3093304408723618,-0.9195393766368589,39.11379518691087,0.2945613861083949,0.2951893254799707,-0.7809665679931612,-2.0087432949432547,0.44681015895692866,-1.3948549314682062,-0.16707820451811628,1.1285630695636435,62.068897954918924,10.194957664066258,0.6138883634750456,1,0.5098190307617152,0.20770454406737926,-1.9335341453552282,-1.5558910369873082,0.47583198547362926,4,-0.007568343735829264,-1.1034518792016441,30.97431945800781,1.0487819900834592,30.67220497131348,1.5230776403307018,30.82326316833496,-0.007568343735829264
8358,2017-01-17,31.049848556518555,31.07250785827637,30.785497665405273,30.966766357421875,29837399.0,0.003662097830010591,3.4705358071270678,2.7499368686868686,29.74997332619475,42.67695172792032,0.47880719726179777,0.7580787960396549,-1.3365408809885402,-1.0401820387768872,37.95220327937533,0.2870101928710973,0.16125191117243176,-0.6529457092285149,-1.9063669685570659,0.6004755501000361,-1.2796563388927922,-0.02623507956423765,0.9149282267350429,92.55322006941982,44.20623865925877,0.6267106296642763,1,0.3851966857910192,0.3700904846191406,-1.737159252166748,-1.6691837310791016,0.6344413757324219,1,-0.008756953640390752,-1.6000033671167067,30.93655586242676,-1.1034518792016441,30.97431945800781,1.0487819900834592,30.67220497131348,-0.008756953640390752
8359,2017-01-18,30.815710067749023,31.14803504943848,30.80060386657715,31.080059051513672,25786886.0,-0.007540728849074418,-1.3589730307249246,-3.1817764411487865,28.132382343687354,37.894868559207765,0.5029819030505109,0.9912887495184535,-1.0235966751632972,-0.815070843233574,36.72541209311465,0.3474311828613317,-0.0059295760060358305,-0.8542291641235344,-2.1661177138639047,0.45765938561683583,-1.5101734389937178,-0.19828488925335108,1.054745095691974,54.16679819438719,8.551684253372223,0.6559442748701848,1,0.5777950286865234,0.6042289733886719,-1.4048333168029785,-1.4350452423095703,1.1782474517822266,2,0.007843129002190752,3.4705358071270678,31.049848556518555,-1.6000033671167067,30.93655586242676,-1.1034518792016441,30.97431945800781,0.007843129002190752
8360,2017-01-19,30.966766357421875,30.98187255859375,30.74773406982422,30.883686065673828,22101929.0,0.004901924678702985,3.1333378228223174,-0.3142826220282117,32.32554943602844,33.23163306753408,0.1590788597727375,0.8154154410995567,-1.0893018289138183,-0.9767796262837933,35.04867170453005,0.23413848876953125,-0.16994286316362306,-0.6608767509460449,-2.0074740490900425,0.6857205471979526,-1.3341754000180401,0.012421898125953845,0.815026483395279,67.56748455789466,21.933968143342383,0.6732986490719987,1,0.09063529968261719,0.47960853576660156,-1.55588960647583,-1.8240175247192383,0.6193370819091761,3,0.006097562477887841,-1.3589730307249246,30.815710067749023,3.4705358071270678,31.049848556518555,-1.6000033671167067,30.93655586242676,0.006097562477887841
8361,2017-01-20,31.3066463470459,31.62386703491211,31.185800552368164,31.21601104736328,33318328.0,0.010975637097561108,-4.8000429309191,1.0909362229670785,36.8763568178194,32.01616986403706,-0.36083154563976194,0.43727995709750545,-1.3456696300391506,-1.3207405949380266,33.30174883067227,0.6571006774902344,-0.3556433833820378,-0.2824771881103523,-1.6189846962994494,1.0540303200787449,-0.9507309422048991,0.3857765659841945,0.3918039105048443,63.79308843442634,20.792292075480546,0.6682537540945478,1,-0.2983379364013672,0.13972854614257812,-1.665407657623291,-2.054380416870117,0.2567977905273402,4,0.0007237856622082095,3.1333378228223174,30.966766357421875,-1.3589730307249246,30.815710067749023,3.4705358071270678,31.049848556518555,0.0007237856622082095
8362,2017-01-23,31.72205352783203,31.77492332458496,31.261329650878906,31.31419944763184,33379761.0,0.013268977334115917,1.0,4.499947389465228,44.7315969631763,32.51207719639137,-0.7774848057024286,0.000482707744637878,-1.6753985238906566,-1.7417137082657845,31.54790840705613,0.5135936737060547,-0.5082718349457487,0.1465251922607429,-1.178122268794496,1.471172653315982,-0.5157985382668784,0.8088489227883642,-1.3293037414550781,94.85296438724484,46.98307691729239,0.6623237305276196,1,-0.6382169723510742,-0.2756786346435547,-2.0052857398986816,-2.394258499145508,0.03021240234375,0,-0.006428527278250162,-4.8000429309191,31.3066463470459,3.1333378228223174,30.966766357421875,-1.3589730307249246,30.815710067749023,-0.006428527278250162
8363,2017-01-24,31.23867034912109,31.52568054199219,31.00453186035156,31.268882751464844,38000124.0,-0.0152380796623659,-1.0909118736416774,-0.07407649895012464,33.97682155365398,32.537625109805106,-0.25456551979992526,0.4247423609931573,-1.1211445366288508,-1.2654372627714707,29.343856540432768,0.7175216674804723,-0.685860218275856,-0.2854984283447308,-1.5766781485455077,1.0056812918560425,-0.931088288445121,0.36009143175565583,-0.8182770919799758,47.79414085783274,6.040005229447097,0.6455898601003868,1,-0.13972854614257457,0.20770454406738637,-1.4633679389953578,-1.9108753204345668,0.5362529754638707,1,0.005560976086300906,1.0,31.72205352783203,-4.8000429309191,31.3066463470459,3.1333378228223174,30.966766357421875,0.005560976086300906
8364,2017-01-25,31.261329650878906,31.32175254821777,30.883686065673828,31.21601104736328,28413702.0,0.0007253606348982533,4.27268761909153,-1.4999999999998237,36.08872877015297,33.6551568509305,-0.23305890378120253,0.33979392894123706,-1.0500249644275854,-1.2950230824904736,26.91169235498559,0.43806648254394176,-0.7151323524621347,-0.21223487854003764,-1.4583182895852502,1.033848532505175,-0.8352765840626404,0.41080682698256865,-0.8138457923889142,50.00009284309702,9.532448801376447,0.6230417055226057,1,-0.07930564880371094,0.1850452423095703,-1.4104981422424316,-1.8882169723510742,0.4682769775390625,2,0.013529823782149286,-1.0909118736416774,31.23867034912109,1.0,31.72205352783203,-4.8000429309191,31.3066463470459,0.013529823782149286
8365,2017-01-26,31.54833793640137,31.608760833740234,30.93655586242676,31.09516525268555,37253785.0,0.009180936598913947,1.3421022026841745,9.999705387205386,41.57088224551357,34.51714999193707,-0.42769475979756777,0.0004621928487438254,-1.2365248813313663,-1.588324047561695,24.49852807393898,0.672204971313473,-0.6747274538834063,0.10800600051880238,-1.0895521804831283,1.305564181520733,-0.4907730899821594,0.7067850910197677,-1.0743052885894784,74.57631108685689,31.973832754708823,0.5987790905009651,1,-0.2870092391967809,-0.10196304321289418,-1.6578540802001989,-2.148790359497074,0.14350509643554332,3,0.014124978121770049,4.27268761909153,31.261329650878906,-1.0909118736416774,31.23867034912109,1.0,31.72205352783203,0.014124978121770049
8366,2017-01-27,31.72960662841797,31.948640823364254,31.533233642578125,31.70694923400879,25180229.0,0.005745744589842339,-1.2449067942050902,0.049997264229165,58.35349623860166,37.97842085498093,-0.5482090730103728,-0.22255459675690759,-1.303854031394664,-1.7747746335712549,22.266246263131816,0.41540718078612926,-0.60482885592927,0.30853452682494975,-0.8552651456114688,1.4723341992613683,-0.2733653093932631,0.890434363043159,-1.2295561670706157,79.43253519789833,30.875273047240356,0.5818998362182101,1,-0.38141918182373047,-0.2832317352294922,-1.537008285522461,-2.167673110961914,-0.09818649291991832,4,-0.004522690456502332,1.3421022026841745,31.54833793640137,4.27268761909153,31.261329650878906,-1.0909118736416774,31.23867034912109,-0.004522690456502332
8367,2017-01-30,31.58610343933105,31.820241928100586,31.46525764465332,31.67673683166504,21019956.0,-0.004522690456502332,-1.1363683322428457,-4.000168364340589,63.42108201218539,41.719655153424334,-0.3384719265480669,-0.1359914147525565,-1.061312840705071,-1.6407171602180668,19.856164044516728,0.3549842834472656,-0.4939772012910808,0.19675331115722372,-0.9084017928956634,1.3019084152101108,-0.3558242408692216,0.749330863183669,-1.0281093635030203,65.95748491518643,10.792997002701824,0.5525775520264441,1,-0.23791599273681285,-0.13972854614257457,-1.036631584167477,-1.8051357269287074,-0.037765502929680395,0,-0.0007173819905116341,-1.2449067942050902,31.72960662841797,1.3421022026841745,31.54833793640137,4.27268761909153,31.261329650878906,-0.0007173819905116341
8368,2017-01-31,31.84289932250977,31.865558624267575,31.40483474731445,31.480363845825195,33636750.0,0.008130027297351239,1.259258393232141,-4.000021044656644,66.34383558544657,45.96537218028647,-0.5262881056509343,-0.43721313255027994,-1.2232973945849501,-1.9060437738356804,17.469523977676722,0.460723876953125,-0.4159039349049607,0.46752204895019744,-0.6052020693287652,1.54024616722916,-0.06884001018928387,1.0038841080896788,-1.2292793767802905,90.07079877423081,29.279129221393553,0.5363620591394814,1,-0.4947118759155309,-0.3965244293212926,-1.2858743667602575,-2.0619316101074254,-0.16616249084473012,1,-0.0028462669625664017,-1.1363683322428457,31.58610343933105,-1.2449067942050902,31.72960662841797,1.3421022026841745,31.54833793640137,-0.0028462669625664017
8369,2017-02-01,31.767372131347656,32.06948471069336,31.616313934326172,31.933534622192386,42477230.0,-0.0023718691692349303,1.0689769278663828,-0.45833442940344504,67.99013928201484,49.92810438539607,-0.3370116896227273,-0.4414239561775588,-1.0582124207733017,-1.8386083243167803,14.894249503107144,0.4531707763671875,-0.3106589924166059,0.42824859619140554,-0.5282284549833562,1.3847256473661709,-0.04998992939597713,0.9064871217787882,-1.1003513505127849,73.33349046518315,6.344818247427639,0.47823852558738256,2,-0.2907867431640625,-0.3209972381591797,-1.0007567405700684,-1.9788532257080078,0.2190322875976527,2,0.00023770279789214754,1.259258393232141,31.84289932250977,-1.1363683322428457,31.58610343933105,-1.2449067942050902,31.72960662841797,0.00023770279789214754
8370,2017-02-02,31.102718353271484,31.77492332458496,30.92900276184082,31.737159729003906,38600293.0,-0.020922529421950498,1.3829803238875098,3.818198514641148,51.88470587971797,51.59569872560702,0.3899637904136384,0.13560036409656817,-0.31353002848040745,-1.1681448952317623,11.643174577038097,0.8459205627441406,-0.23026695097636107,-0.17635993957519602,-1.0222850133828132,0.6695651342324211,-0.5993224764790028,0.24660259732861078,-0.35154973664510436,15.231770358613977,-52.43699071343264,0.4229625369038077,2,0.3738670349121094,0.3436565399169922,-0.18882179260254262,-1.306646347045902,0.8987922668457102,3,0.020155417543449072,1.0689769278663828,31.767372131347656,1.259258393232141,31.84289932250977,-1.1363683322428457,31.58610343933105,0.020155417543449072
8371,2017-02-03,31.15558815002441,31.359516143798828,31.11782455444336,31.32930564880371,25355924.0,0.0016998448866243354,1.0645182312880836,0.2738117427772656,53.20087500320533,52.53672961894358,0.35024499290262767,-0.0005787324205073219,-0.2884896524130589,-1.2268984075405065,8.71179333264012,0.25679779052734375,-0.11397301533401105,-0.07062005996704457,-0.7940916657098036,0.6528515457757145,-0.4323558628384241,0.29111574290433495,-0.3253205677540123,19.86751201205439,-46.50571279010639,0.36173580287137924,2,0.32099723815918324,0.29078674316406605,-0.22092103958129528,-1.3444099426269531,0.634441375732429,4,0.017212157261492278,1.3829803238875098,31.102718353271484,1.0689769278663828,31.767372131347656,1.259258393232141,31.84289932250977,0.017212157261492278
8372,2017-02-06,31.0120849609375,31.17069435119629,30.951662063598636,31.17069435119629,15060368.0,-0.0046060176555131616,1.7619081977463866,0.9130305891653121,49.45296384239921,54.25630098435971,0.427393204352299,0.13434621685524561,-0.08686005334234181,-1.0812488952424957,8.338517036010082,0.2190322875976527,-0.020862604194533674,-0.20430450439453196,-0.9340930299590546,0.5254840211699907,-0.5691987671767933,0.16058975838772938,-0.10746435096172391,7.284832450024334,-53.4727169891428,0.3648942627822615,2,0.46450042724609375,0.43428993225097656,-0.047206401824954725,-1.2009067535400426,1.155590057373054,0,0.0199707686645596,1.0645182312880836,31.15558815002441,1.3829803238875098,31.102718353271484,1.0689769278663828,31.767372131347656,0.0199707686645596
8373,2017-02-07,31.05740165710449,31.09516525268555,30.8308162689209,31.027189254760746,22921220.0,0.0014612592550313774,3.9999999999997313,-0.19048306215948477,53.70370803383942,56.2135209025471,0.39522121653921616,0.11390480564320526,-0.07670812461587673,-1.1231691825357082,8.681654283513977,0.264348983764652,0.0375995925362389,-0.17107238769531463,-0.880649139156283,0.5385043637656537,-0.5258607634258006,0.1837159880351713,1.0120830535888707,18.292658514764447,-41.509957094193666,0.3547883757304847,2,0.39274883270264027,0.3889732360839879,0.08308172225952148,-1.2462234497070312,0.9969806671142614,1,0.015807384169389316,1.7619081977463866,31.0120849609375,1.0645182312880836,31.15558815002441,1.3829803238875098,31.102718353271484,0.015807384169389316
8374,2017-02-08,31.125377655029297,31.208459854125977,31.019636154174805,31.09516525268555,20771309.0,0.00218872134492476,-1.0833350870178244,1.0000000000001177,52.49408255983722,57.42720982636084,0.34188526311169554,0.07349088134525061,-0.09896941930897896,-1.194072483177596,8.575599216089008,0.18882369995117188,0.03458975783399154,-0.11820211410522319,-0.8039196242307831,0.5675153960203367,-0.4610608691680049,0.22465664095755855,0.9193336868286153,31.19999838378614,-26.479442733312577,0.3428587550627806,2,0.32477283477783203,0.3209972381591797,0.08496952056884055,-1.3141994476318395,1.0573997497558665,2,0.017714136122189528,3.9999999999997313,31.05740165710449,1.7619081977463866,31.0120849609375,1.0645182312880836,31.15558815002441,0.017714136122189528
8375,2017-02-09,31.20090675354004,31.291540145874023,31.06495475769043,31.125377655029297,15043818.0,0.002426608259917362,-1.307681847761687,2.4999368686871626,48.18653459905399,56.29754742196665,0.23679142299321754,0.04174179542731338,-0.13499875236284709,-1.269104459293029,8.500343098404345,0.22658538818359375,0.12310939133053367,-0.06910810470581197,-0.7007085681050569,0.562492358693433,-0.3849083364054344,0.2466921269938105,0.8195266868591347,70.00010822862214,12.553102648849404,0.3158002316996231,2,0.24924373626708984,0.2341384887695348,0.21148014068603516,-1.3179759979248047,0.8383693695068359,3,0.025175475559412908,-1.0833350870178244,31.125377655029297,3.9999999999997313,31.05740165710449,1.7619081977463866,31.0120849609375,0.025175475559412908
8376,2017-02-10,31.25377655029297,31.291540145874023,31.11782455444336,31.15558815002441,16067534.0,0.0016944955212536694,1.0,1.3000075759489347,40.82839971429345,53.787249388867544,0.12217497767125707,0.011469748619706621,-0.14547911632939048,-1.319476291661644,8.972722712228126,0.17371559143066406,0.20219337392030923,-0.03021116256713796,-0.64644574539399,0.5860234202597141,-0.33832845398056577,0.27790612884628985,0.742864546676639,91.80342120951182,37.47333215163957,0.3081172914134261,2,0.19637393951416016,0.13972854614257812,0.16238641738891602,-1.3708457946777344,0.5286998748779297,4,0.023924598955936904,-1.307681847761687,31.20090675354004,-1.0833350870178244,31.125377655029297,3.9999999999997313,31.05740165710449,0.023924598955936904
8377,2017-02-13,30.70241737365723,31.07250785827637,30.58157157897949,30.8308162689209,45494096.0,-0.01764136170067332,-1.6530608037766452,-1.3076788593406186,39.769444899296055,50.83453931262861,0.5978737875472007,0.5738079011002526,0.463433196839123,-0.7675939331795583,9.655270402563678,0.6722049713134801,0.22419835601462879,-0.5698634147644022,-1.2217534873896376,0.0820266578608333,-0.8958084510770199,-0.24391837845178443,1.2709072267514046,17.021288027768843,-36.56021410093993,0.3259450363126176,2,0.6231107711791957,0.5286998748779261,0.7137455940246547,-0.8194866180419957,0.7552871704101562,0,0.03542431655667566,1.0,31.25377655029297,-1.307681847761687,31.20090675354004,-1.0833350870178244,31.125377655029297,0.03542431655667566
8378,2017-02-14,30.77794647216797,30.80060386657715,30.521148681640625,30.566465377807614,26089817.0,0.002460037514034452,1.17647714190218,-1.647063192608291,40.96044069242699,47.831239469341064,0.3971604441878256,0.5026344659995488,0.4414342885327329,-0.8495118174934859,10.460947192171071,0.27945518493652344,0.15684958226647439,-0.48073921203613423,-1.1628037171663088,0.20132529309404035,-0.8217714646012233,-0.13970695947104517,1.1397080073835006,33.333415860581766,-19.84596893703396,0.34103225256508757,2,0.3700895309448242,0.4531707763671875,0.45883607864379883,-0.8950157165527344,0.6797580718994176,1,0.04515338758546794,-1.6530608037766452,30.70241737365723,1.0,31.25377655029297,-1.307681847761687,31.20090675354004,0.04515338758546794
8379,2017-02-15,31.05740165710449,31.07250785827637,30.634441375732425,30.709970474243164,30878990.0,0.009079721585363965,1.3199995959473083,1.6428474796395562,40.793184312300156,46.598848184072416,0.007157733377393782,0.25530418576201797,0.22643447859962862,-1.1403078969366724,10.93160711360121,0.4380664825439453,0.0854437237788801,-0.21336860656738565,-0.8704953779747306,0.44375816483995933,-0.5419319922710599,0.11519477913628862,0.7764624745723303,69.6078552736145,18.344589077501624,0.32856338570367255,2,-0.11706924438476207,0.17371559143066762,0.10196399688721058,-1.1744709014892543,0.4229621887207067,2,0.03210122592101006,1.17647714190218,30.77794647216797,-1.6530608037766452,30.70241737365723,1.0,31.25377655029297,0.03210122592101006
8380,2017-02-16,31.15558815002441,31.23867034912109,30.98942565917969,31.05740165710449,21951523.0,0.0031614522684146884,-1.129036462576236,0.2826070248251508,38.88885196876549,45.00862340246799,-0.0924640842975073,0.1812835628556151,0.1946862339926554,-1.2514296339542632,11.420144290856527,0.24924468994139914,-0.02552531394660207,-0.12462320327759002,-0.7686549009115531,0.519408494356373,-0.44663905209457155,0.1973926455393915,0.5995130546502381,82.35286835830973,33.221352775732655,0.32201584881698064,2,-0.2492437362670863,0.09063434600830433,-0.04342794418334606,-1.2726573944091761,0.18127059936523793,3,0.032969663413654704,1.3199995959473083,31.05740165710449,1.17647714190218,30.77794647216797,-1.6530608037766452,30.70241737365723,0.032969663413654704
8381,2017-02-17,31.32930564880371,31.374622344970703,30.80815696716309,31.09516525268555,31983074.0,0.005575805468437833,2.4883688151519383,2.3846497532926327,45.08669338946489,44.52348224103085,-0.26702932567406634,0.009856004741486402,0.07326416993486262,-1.4355151793880125,10.828453994403318,0.5664653778076136,-0.14012419107483964,0.04796133041381978,-0.5963458372037209,0.6922684980313605,-0.27419225339495057,0.37011491422259013,0.3517584044888977,94.69032284017109,45.71727103369547,0.32215358380877007,2,-0.3814201354980469,-0.03398895263671875,-0.1869339942932129,-1.4463748931884766,0.060422897338863635,4,0.02266154514248786,-1.129036462576236,31.15558815002441,1.3199995959473083,31.05740165710449,1.17647714190218,30.77794647216797,0.02266154514248786
8382,2017-02-21,31.51812744140625,31.533233642578125,31.208459854125977,31.24622344970703,23175826.0,0.0060270021531660944,1.1499911613929645,1.1612861181032623,43.62020205653436,43.40309268799696,-0.42076844212102316,-0.20556623851315337,-0.08677357147733034,-1.637571413142112,9.830982721355843,0.32477378845214844,-0.14450054464186834,0.24697942733764577,-0.3739940100598318,0.8679528647351233,-0.06350729136109123,0.5574661460363828,0.0933416895872412,98.50741768182367,52.471992577123004,0.31048671869873834,2,-0.490936279296875,-0.2228107452392578,-0.36253833770751953,-1.6351966857910156,-0.21148109436035156,1,0.008387204609667354,2.4883688151519383,31.32930564880371,-1.129036462576236,31.15558815002441,1.3199995959473083,31.05740165710449,0.008387204609667354
8383,2017-02-22,31.41238784790039,31.555891036987305,31.3066463470459,31.480363845825195,20729206.0,-0.003354881843867008,1.275891496494971,-0.25,43.108512217122154,42.360251538806395,-0.28986050929290386,-0.09080024872356773,0.04808875823949421,-1.5384590129079072,9.364660380425681,0.24924468994140625,-0.16078195715481414,0.13255395889282084,-0.4913595052061943,0.756467422991836,-0.17940277315668496,0.44451069094232665,-0.8912391662597656,84.42636693886416,40.11543254212484,0.31195673204950713,2,-0.3738679885864258,-0.11707115173339844,-0.11707019805908203,-1.5294570922851562,0.12839698791503906,2,0.00144263773853881,1.1499911613929645,31.51812744140625,2.4883688151519383,31.32930564880371,-1.129036462576236,31.15558815002441,0.00144263773853881
8384,2017-02-23,31.684289932250977,31.71450233459473,31.374622344970703,31.4879150390625,25445294.0,0.00865588715086374,1.6470435318671233,-2.8888857712057017,63.321836800497806,44.041951783411264,-0.5298642451469071,-0.34719118454263054,-0.19020012740893577,-1.8140273168945455,9.233683933576906,0.339879989624027,-0.14262041843575446,0.3833080291748061,-0.2661160986987561,1.0327321570483683,0.05859596523802324,0.708020093111589,-1.142446403503417,96.6665684595081,46.66650569426282,0.32471206393678126,2,-0.5664644241333008,-0.3889732360839844,-0.25679779052734375,-1.8013591766357422,-0.30211448669433594,3,-0.007151348149764036,1.275891496494971,31.41238784790039,1.1499911613929645,31.51812744140625,2.4883688151519383,31.32930564880371,-0.007151348149764036
8385,2017-02-24,31.99395751953125,31.99395751953125,31.75226593017578,31.80513572692871,22565197.0,0.009773537230672424,1.5599967675788156,0.9615373408316094,67.1827051403438,46.970207941861304,-0.7992578088262228,-0.6553631415967871,-0.47998129011985924,-2.124150454774025,8.785008758898993,0.30966758728027344,-0.1347601720153655,0.6706946372985847,-0.04196116978260278,1.3833504443797722,0.31436673375799273,1.0270225408391767,-1.405207638549804,100.0,44.28037820590629,0.3563279035405932,2,-0.7364044189453125,-0.6986408233642578,-0.5872354507446289,-2.1110267639160156,-0.5966758728027308,4,-0.016052833519970888,1.6470435318671233,31.684289932250977,1.275891496494971,31.41238784790039,1.1499911613929645,31.51812744140625,-0.016052833519970888
8386,2017-02-27,31.58610343933105,31.948640823364254,31.51812744140625,31.948640823364254,22956174.0,-0.012747847150550773,1.3750013152771883,-1.9199975756841117,60.61454464654155,49.28633013599969,-0.3791805902685006,-0.27279767096446506,-0.0624137961917981,-1.7210577643683358,7.566995220324044,0.475830078125,-0.13441746854563164,0.2700157165527308,-0.42815666181796885,0.9681880949234305,-0.07907047263261902,0.6191019057380807,-0.9130411000366152,48.07698378202453,-13.200516999083035,0.3490861891853492,2,-0.32855033874511363,-0.29078674316405895,-0.33421516418456676,-1.7031726837158168,-0.09818840026855113,0,-0.007890960352869736,1.5599967675788156,31.99395751953125,1.6470435318671233,31.684289932250977,1.275891496494971,31.41238784790039,-0.007890960352869736
8387,2017-02-28,31.56344413757324,31.62386703491211,31.450151443481445,31.51812744140625,25604306.0,-0.0007173819905116341,1.0909122214952305,-0.12499868472278237,59.43663053901246,51.33924011895363,-0.24757556117390678,-0.26553721865942137,-0.023773395910641426,-1.6928479599207868,6.392223494063876,0.17371559143066406,-0.12243436717090361,0.24848937988280895,-0.4479093592973946,0.9448881190630125,-0.09970998970729283,0.5966887494729107,-0.8111280874645921,37.36266785810371,-28.13962031604928,0.34819936959010195,2,-0.2492446899414027,-0.26812744140624645,-0.33610248565673473,-1.6805133819580043,-0.2114791870117152,1,-0.005503695689022536,1.3750013152771883,31.58610343933105,1.5599967675788156,31.99395751953125,1.6470435318671233,31.684289932250977,-0.005503695689022536
8388,2017-03-01,31.75226593017578,31.85800552368164,31.389728546142575,31.555891036987305,31644924.0,0.005982293686948026,1.2962966427071767,4.333389452418371,61.185993734999464,53.605107832586896,-0.3169907745905469,-0.4864370647802012,-0.20383007310430656,-1.8660406750683762,5.477702279116261,0.46827697753906605,-0.0853560943809697,0.4418428421020515,-0.24114102857809883,1.1248267127822018,0.10035090676197811,0.7833347774421249,-0.9254513919017775,60.97563980166918,-8.49942617497809,0.34149193534007455,3,-0.3512086868286133,-0.45694923400878906,-0.48716020584106445,-1.8693351745605469,-1.0876121520996094,2,-0.01403426086534465,1.0909122214952305,31.56344413757324,1.3750013152771883,31.58610343933105,1.5599967675788156,31.99395751953125,-0.01403426086534465
8389,2017-03-02,31.77492332458496,31.79758262634277,31.601207733154297,31.646526336669922,17454557.0,0.0007135677957283981,1.2608781580421478,0.6538360674844839,60.43954671658131,55.999629471233085,-0.2538602692792793,-0.5359796943120756,-0.22141766696461218,-1.8721755634964126,4.1709491476171054,0.196374893188473,0.0035934394814063353,0.4641226768493638,-0.2199323050417803,1.148177658740508,0.12209518590379176,0.8061501677949359,-0.8780802074355236,63.74980270841903,-5.425087741387237,0.34202749094557255,3,-0.37386608123779297,-0.47960662841796875,-0.5022649765014648,-1.8919925689697266,-1.1178226470947266,3,-0.0073686562947068435,1.2962966427071767,31.75226593017578,1.0909122214952305,31.56344413757324,1.3750013152771883,31.58610343933105,-0.0073686562947068435
8390,2017-03-03,31.72960662841797,31.767372131347656,31.54078483581543,31.75981903076172,22745526.0,-0.0014261779864604973,8.999747474747474,-0.23530460359196043,58.677685375467675,57.509739691900066,-0.13248879013389825,-0.4651379275237133,-0.1824101887124101,-1.807537791817584,4.276720434609252,0.23413848876953125,0.09135457029055516,0.3874615669250474,-0.31368396934481524,1.08860710319491,0.036888798790116084,0.7380343350599787,-0.7669366471256218,60.81063095713486,-5.274624618996725,0.3505727681349317,3,-0.12839794158935547,-0.43428993225097656,-0.4154071807861328,-1.8466758728027344,-1.2311172485351598,4,-0.010949747563216206,1.2608781580421478,31.77492332458496,1.2962966427071767,31.75226593017578,1.0909122214952305,31.56344413757324,-0.010949747563216206
8391,2017-03-06,31.691843032836914,31.72205352783203,31.50302124023437,31.59365653991699,18770348.0,-0.001190169043798761,1.7619414113233407,-3.249873737373855,72.20342726436904,60.68565360388169,-0.04234407705073906,-0.40595299112459315,-0.16004677141332735,-1.752164922631458,4.353438847830611,0.2265853881835973,0.16537548722094186,0.32288522720336843,-0.38915125535935147,1.0349217097660883,-0.03313301407798974,0.6789034684847266,-0.6672957992502333,64.51619472775289,-7.454132205285532,0.35601824128135984,3,-0.041541099548339844,-0.3965263366699219,-0.33799123764038086,-1.8089122772216797,-1.2462234497070277,0,-0.009294548941290337,8.999747474747474,31.72960662841797,1.2608781580421478,31.77492332458496,1.2962966427071767,31.75226593017578,-0.009294548941290337
8392,2017-03-07,31.63142013549805,31.71450233459473,31.51057434082031,31.646526336669922,21516192.0,-0.0019065756849879767,1.6999924240510795,-0.1538521310073789,69.28330468988372,63.59396387863298,0.04005123906626196,-0.31278888105881464,-0.11336535412757343,-1.6753907179326895,4.701719506460901,0.20392799377442117,0.24206884902092085,0.23149557113647745,-0.4689674665104455,0.931958608783404,-0.11873594768698581,0.5817270899599407,-0.5487082847546958,51.612955782203215,-24.20184883960988,0.3502315188234627,3,0.052869796752926135,-0.33610343933105824,-0.234138965606693,-1.748489379882816,-0.996978759765625,1,-0.004536789553577614,1.7619414113233407,31.691843032836914,8.999747474747474,31.72960662841797,1.2608781580421478,31.77492332458496,-0.004536789553577614
8393,2017-03-08,31.54833793640137,31.63142013549805,31.480363845825195,31.63142013549805,23674444.0,-0.002626571894046581,2.6363093734935084,5.499873737375031,62.172297751034385,63.46623731758148,0.16142113984183482,-0.20136525804082694,-0.05403899647818733,-1.5790481018476576,4.7987928762324055,0.15105628967285512,0.28907681092685067,0.12386655807495472,-0.5602746837685793,0.8080077999184887,-0.21820406284681226,0.4659371789967217,-0.41095134553074075,21.428141948364097,-52.89270987377259,0.3420706209217668,3,0.14350509643554332,-0.25302124023437855,-0.15105676651001332,-1.6654071807861364,-1.1253776550293004,2,-0.006224511295514712,1.6999924240510795,31.63142013549805,1.7619414113233407,31.691843032836914,8.999747474747474,31.72960662841797,-0.006224511295514712
8394,2017-03-09,31.67673683166504,31.820241928100586,31.533233642578125,31.616313934326172,23398522.0,0.004069909975051855,-1.5333557809672125,-0.727266466172318,62.730657909695665,62.97156540306503,0.035579755945221336,-0.30181395470773253,-0.20543501705789424,-1.6937876999051156,5.309980338132521,0.28700828552246094,0.33249475522442395,0.22469749450683452,-0.45310310352797245,0.9024980925416415,-0.11420280451056897,0.563597793524238,-0.4879559850747732,57.77747847851218,-14.885957332108106,0.3389002990174026,3,-0.0075521469116246465,-0.3814201354980469,-0.27945566177368164,-1.7786998748779297,-1.2386703491210938,3,-0.031950357101718785,2.6363093734935084,31.54833793640137,1.6999924240510795,31.63142013549805,1.7619414113233407,31.691843032836914,-0.031950357101718785
8395,2017-03-10,31.98640441894531,32.046829223632805,31.737159729003906,31.744712829589844,26128213.0,0.009775867663575744,-1.4117769393029542,3.9999999999999414,65.05190916137055,63.4646059047127,-0.3076216100905462,-0.5793187024927953,-0.5330275460547078,-1.9860476548872477,5.93144289474045,0.37009239196776633,0.39715229083236636,0.49509019851684144,-0.21184432205226855,1.2020247190859514,0.14162293823228467,0.8485574588013982,-0.7493129719785827,89.33301009121539,18.65212719147219,0.3534672602845552,3,-0.26812553405762074,-0.7024154663085938,-0.5249242782592738,-1.820240974426266,-1.5861015319824183,4,-0.04155839850094989,-1.5333557809672125,31.67673683166504,2.6363093734935084,31.54833793640137,1.6999924240510795,31.63142013549805,-0.04155839850094989
8396,2017-03-13,32.001510620117195,32.039276123046875,31.85800552368164,31.88821792602539,19706681.0,0.0004722694359149404,-1.0869584312346805,0.46874901354213044,62.03008375374779,63.752767373016624,-0.2878790586515514,-0.564475245836487,-0.5630873986218923,-1.9840846636187663,6.58649006013175,0.18127059936523438,0.3867397596689308,0.47280969619751545,-0.25985147878920856,1.205470871184243,0.10647910870415345,0.8391402836908775,-0.6996401510171815,91.99975756841357,23.812681273893332,0.366330587493363,3,-0.2832317352295064,-0.7175216674804794,-0.5400304794311594,-1.6767368316650462,-1.601207733154304,0,-0.04696719658257442,-1.4117769393029542,31.98640441894531,-1.5333557809672125,31.67673683166504,2.6363093734935084,31.54833793640137,-0.04696719658257442
8397,2017-03-14,31.79002952575684,32.05438232421875,31.75981903076172,32.009063720703125,13324471.0,-0.006608472233414209,-1.1081254479063578,-1.9333479241723786,58.92853760715756,63.501938914367514,-0.04568055660061887,-0.2817823084163642,-0.3727345210208348,-1.7576762221203097,6.340814912092936,0.29456329345703125,0.3304098741989421,0.20694799423218058,-0.4215283605322533,0.835424348996618,-0.10729018315003813,0.5211861716143993,-0.42856235629420425,53.94698804788881,-11.682539113432185,0.31423817738221854,3,-0.022656440734866834,-0.502264022827152,-0.32854938507080433,-1.4539270401001012,-1.3066463470459055,1,-0.042290301792192064,-1.0869584312346805,32.001510620117195,-1.4117769393029542,31.98640441894531,-1.5333557809672125,31.67673683166504,-0.042290301792192064
8398,2017-03-15,32.167675018310554,32.20543670654297,31.79002952575684,31.827795028686523,27878012.0,0.011879369040778576,1.0000183662318631,-1.551721135174261,60.884380328206895,63.55136487121481,-0.4002991736280741,-0.5796958309754174,-0.7643902463642149,-2.118288004549264,6.099550486978441,0.41540718078612926,0.32906676292329706,0.5151070594787654,-0.04178408924533272,1.07199820820286,0.23666148511671992,0.793552633840811,-0.7369163333723066,94.38239867434022,31.3289189780888,0.2784455743620473,3,-0.32477474212647195,-0.8043823242187571,-0.7061948776245188,-1.7711496353149485,-2.009065628051765,2,-0.04766380043647478,-1.1081254479063578,31.79002952575684,-1.0869584312346805,32.001510620117195,-1.4117769393029542,31.98640441894531,-0.04766380043647478
8399,2017-03-16,32.05438232421875,32.220542907714844,31.97885131835937,32.175228118896484,19332783.0,-0.0035219422612083884,1.2857658242690235,-0.3555543084822732,51.49258231817633,62.75302008707132,-0.27177662983219264,-0.4088438259447109,-0.6786440645585401,-1.9796438282597002,6.490760261042047,0.2416915893554723,0.3329798264516626,0.3519653320312486,-0.1570357856893594,0.8609664497518601,0.0974647731709446,0.6064658908915526,-0.5306622766879343,65.62549322895293,6.946195745214347,0.2545005588603049,3,-0.20392894744873047,-0.6835365295410156,-0.6061196327209473,-1.5219049453735352,-1.8277969360351562,3,-0.05089544469599894,1.0000183662318631,32.167675018310554,-1.1081254479063578,31.79002952575684,-1.0869584312346805,32.001510620117195,-0.05089544469599894
8400,2017-03-17,32.18277740478516,32.212989807128906,32.001510620117195,32.167675018310554,32767544.0,0.004005539063824282,4.600080812163096,-0.12497237917863568,67.0995079427723,62.18591794022724,-0.36780826652580245,-0.4809998837118634,-0.8275743612266382,-2.0676940968899906,7.266821348129645,0.21147918701171164,0.31981196938508205,0.42900094985962767,-0.05432276423044158,0.9123246639497005,0.18733909281459304,0.6706628069046623,-0.5615021568285847,91.80300721997902,30.469682417135523,0.24166185704503637,3,-0.3323240280151438,-0.811931610107429,-0.7345147132873606,-1.5219011306762766,-2.0166149139404332,4,-0.05421256532016416,1.2857658242690235,32.05438232421875,1.0000183662318631,32.167675018310554,-1.1081254479063578,31.79002952575684,-0.05421256532016416
8401,2017-03-20,32.039276123046875,32.250755310058594,31.9637451171875,32.18277740478516,15691783.0,-0.004458946471069702,1.0540555297714926,-9.501894417782738,62.75310887477278,61.460340627437134,-0.18980032857724538,-0.2967992711439216,-0.7037773525416036,-1.8766751875902337,7.660268579183099,0.28701019287109375,0.3052085542656471,0.250001144409179,-0.2055471779202378,0.7055494667385958,0.022226983244472365,0.4777753055738856,-0.3341034027241392,56.92329209921054,-7.134731658767905,0.2277741611647083,3,-0.17371654510498047,-0.6533241271972656,-0.5966782569885254,-1.3783998489379883,-1.4954700469970703,0,-0.0511551269070345,4.600080812163096,32.18277740478516,1.2857658242690235,32.05438232421875,1.0000183662318631,32.167675018310554,-0.0511551269070345
8402,2017-03-21,31.7824764251709,32.107250213623054,31.72205352783203,32.061935424804695,26875876.0,-0.00801515292947752,1.081645905593377,1.9474320803870018,50.78122610919902,60.19466600056654,0.10133671160706825,-0.020216278058413195,-0.4376882647036169,-1.5714391687520433,8.127070874242982,0.38519668579102273,0.2940661944524514,-0.020016002655030007,-0.45741778483635187,0.4173857795262883,-0.23871689374568916,0.19868488843562915,0.4682788848876953,11.428540506219516,-50.829208025758106,0.2187008910906595,3,0.10951805114746094,-0.39652442932128906,-0.36064863204956055,-1.1216001510620117,-1.638971328735348,1,-0.043488541286649474,1.0540555297714926,32.039276123046875,4.600080812163096,32.18277740478516,1.2857658242690235,32.05438232421875,-0.043488541286649474
8403,2017-03-22,31.457704544067386,31.81268882751465,31.31419944763184,31.79758262634277,24556360.0,-0.010218583245649837,1.6938783924466654,1.2162001678985492,42.90543134588395,57.9918630490319,0.46030636124550384,0.3247761302553762,-0.09454790754897857,-1.196371646083982,8.780393922229777,0.49848937988280895,0.24531111471748446,-0.34705371856689027,-0.7763409949419859,0.0822335578082054,-0.5616973567544399,-0.13241008037934066,0.7930507659912074,15.32264141337005,-44.81532788012238,0.21464363818754856,3,0.3247728347778285,-0.07175254821777699,-0.17938184738159535,-0.7968282699584996,-1.525680541992191,2,-0.030972424068373416,1.081645905593377,31.7824764251709,1.0540555297714926,32.039276123046875,4.600080812163096,32.18277740478516,-0.030972424068373416
8404,2017-03-23,31.457704544067386,31.65407943725586,31.27643585205078,31.44259834289551,19410370.0,0.0,-1.1739187720280198,-0.044445940940773344,43.79312116464931,55.62977549384066,0.47602874291071373,0.32351745764291095,-0.07604420957349944,-1.1466507761009694,9.250759003204939,0.3776435852050781,0.20811730634392234,-0.3357244491577127,-0.7896506093742026,0.11820171105878075,-0.5626875292659612,-0.10876136904946776,0.7555885314941371,18.604646610183128,-39.7360516527351,0.22696308010824634,3,0.30589103698730113,-0.015106201171878553,-0.26812791824341176,-0.7968282699584996,-1.9259834289550817,3,-0.04129656542449767,1.6938783924466654,31.457704544067386,1.081645905593377,31.7824764251709,1.0540555297714926,32.039276123046875,-0.04129656542449767
8405,2017-03-24,31.480363845825195,31.638973236083984,31.374622344970703,31.54078483581543,18803448.0,0.0007203100825765585,1.058825277043287,-3.999747474747475,45.13891081017573,53.75297850011044,0.417995454762341,0.27448094320435956,-0.07468520188449546,-1.1188320675688246,9.162325484214822,0.26435089111328125,0.2001437247656881,-0.2873854637145996,-0.7515410021832238,0.17677007475402462,-0.5194632329489117,-0.055307694480287495,0.6767177963256827,20.930300847258547,-35.11612258093912,0.2320777692343116,3,0.2832317352294922,0.04909229278564453,-0.3946390151977539,-0.8194875717163086,-2.061935424804684,4,-0.039827317872880075,-1.1739187720280198,31.457704544067386,1.6938783924466654,31.457704544067386,1.081645905593377,31.7824764251709,-0.039827317872880075
8406,2017-03-27,31.33685874938965,31.533233642578125,31.25377655029297,31.41238784790039,17457205.0,-0.004558559015974573,-1.3124916151739703,1.2500473514742092,43.47826821384742,52.03628190085375,0.5110468271267337,0.419883485191491,0.08192632476508876,-0.9285476928788334,9.741619052350128,0.27945709228515625,0.17730649607707605,-0.41842832565307475,-0.9153466256989162,0.07848997439276673,-0.666887475675999,-0.169969175630154,0.7673841453552228,9.734594360241815,-44.936372793012424,0.2484591500229215,3,0.4154071807861328,0.1925973892211914,-0.2605752944946289,-0.5589132308959961,-2.333837509155277,0,-0.037358443228382665,1.058825277043287,31.480363845825195,-1.1739187720280198,31.457704544067386,1.6938783924466654,31.457704544067386,-0.037358443228382665
8407,2017-03-28,31.389728546142575,31.427492141723636,31.16314125061035,31.27643585205078,20635996.0,0.0016871441128079034,1.8000323245382974,-1.4999873734184737,46.44069363607635,50.43142782395035,0.4418926079817673,0.3724265703247731,0.044264955897357794,-0.9310821209325759,10.593716809719997,0.2643508911132848,0.12161611363692515,-0.3568727493286161,-0.8735885941615216,0.15984309550428932,-0.6152306717450706,-0.09851482691216518,0.6464770410461433,34.8838643371012,-23.001007869715018,0.25835792241645206,3,0.3172197341918981,0.3172197341918981,-0.26812744140624645,-0.551360130310055,-2.681268692016598,1,-0.026949021519866667,-1.3124916151739703,31.33685874938965,1.058825277043287,31.480363845825195,-1.1739187720280198,31.457704544067386,-0.026949021519866667
8408,2017-03-29,31.3066463470459,31.533233642578125,31.268882751464844,31.374622344970703,18673961.0,-0.0026467957177311874,-2.6842510998577827,-0.6000033671167567,41.5224868140972,49.323639434608225,0.4358252462205172,0.4431319348697009,0.13825140437110406,-0.7953453207044845,10.85309362433068,0.26435089111328125,0.06912489791412924,-0.4176739692687974,-0.9705281773935113,0.1351802388559129,-0.6941010733311543,-0.14124686520644048,0.6422528064849828,29.230787162044038,-27.4834377680725,0.2764271040623556,3,0.4003019332885742,0.4003019332885742,-0.14539241790771484,-0.44184303283691406,-2.182779312133789,2,-0.03715317309035571,1.8000323245382974,31.389728546142575,-1.3124916151739703,31.33685874938965,1.058825277043287,31.480363845825195,-0.03715317309035571
8409,2017-03-30,31.54078483581543,31.59365653991699,31.21601104736328,31.261329650878906,19560644.0,0.007478874810607827,-1.040817378308018,-4.111086169645613,39.42650512986475,46.24886134428517,0.13541135609075994,0.2008507129783581,-0.0744891651975621,-0.9780686612123048,11.0494162955758,0.3776454925537074,0.04149704833820067,-0.17182855606079173,-0.7300608223604286,0.3864037102388487,-0.4509446892106119,0.10728757708902847,0.3295385274233986,79.36490121175439,25.670614001174997,0.27911613314981976,3,0.16616344451904297,0.16616344451904297,-0.37386655807495117,-0.39652442932128906,-2.4093647003173793,3,-0.05100573248619489,-2.6842510998577827,31.3066463470459,1.8000323245382974,31.389728546142575,-1.3124916151739703,31.33685874938965,-0.05100573248619489
8410,2017-03-31,31.38217544555664,31.638973236083984,31.38217544555664,31.56344413757324,23214354.0,-0.005028707785314279,-1.8333385944421647,-0.6486503088420854,36.24159140098396,43.303137180530854,0.18831587001036354,0.3500437861078325,0.09924652728197358,-0.7668766934835709,11.35388799120894,0.25679779052734375,-0.02898061594781609,-0.31306638717651225,-0.8903696541622992,0.26423687980927113,-0.6017180206694057,-0.024414753683618784,0.4174297064193411,46.03183510840852,-2.7006975598062226,0.2886516334928921,3,0.25302028656006215,0.32477283477783203,-0.17560434341430664,0.03776359558105469,-2.5151062011718714,4,-0.05896513878251031,-1.040817378308018,31.54078483581543,-2.6842510998577827,31.3066463470459,1.8000323245382974,31.389728546142575,-0.05896513878251031
8411,2017-04-03,31.39728164672852,31.54833793640137,31.24622344970703,31.419940948486328,23804990.0,0.00048136245997620897,1.162182453553897,0.12500394583160632,40.44119080666807,42.154244369138524,0.08109372391257352,0.32858502481657936,0.08879701100377346,-0.7325171707225735,11.920334963893339,0.3021144866943395,-0.07025131343201352,-0.2832321166992138,-0.8757301193497362,0.30926588595130866,-0.579481118024475,0.013016884626047442,0.33867711511090093,49.206527359674936,1.086760867325225,0.29624900132526094,4,0.09063339233398082,0.3096666336059535,-0.12084674835205433,0.022657394409176135,-2.3564968109130895,0,-0.06302625966073716,-1.8333385944421647,31.38217544555664,-1.040817378308018,31.54078483581543,-2.6842510998577827,31.3066463470459,-0.06302625966073716
8412,2017-04-04,31.4879150390625,31.50302124023437,31.268882751464844,31.39728164672852,16619775.0,0.0028866636721534,2.8749960541685455,-3.99983164983212,30.76910624557513,40.805763802437546,-0.062265141100496635,0.2388977637029548,-0.00942238166234688,-0.7748263903064014,12.517393434843967,0.2341384887695277,-0.15856618917225873,-0.18542346954345845,-0.7838706432446116,0.4130237041576912,-0.48464705639403505,0.11380011730711814,0.19076197165401254,64.285649864264,21.108262800003658,0.29922358685057515,4,-0.07930469512939453,0.21903324127197266,-0.21148014068603516,-0.04154014587402344,-2.454681396484375,1,-0.07891579343203514,1.162182453553897,31.39728164672852,-1.8333385944421647,31.38217544555664,-1.040817378308018,31.54078483581543,-0.07891579343203514
8413,2017-04-05,31.351964950561523,31.52568054199219,31.32175254821777,31.51812744140625,26421479.0,-0.0043175322447460696,1.2500078916632371,-1.8333473631045796,30.379642978538854,39.31537733731416,0.063819753208886,0.3788031992122143,0.13278881648264473,-0.5962789899836878,13.200453101711807,0.20392799377442117,-0.2395199365569276,-0.3115549087524414,-0.9248957253002956,0.3017859077954128,-0.6182253170263685,-0.004884500478514298,0.2751584841443737,32.14327588228397,-7.856067213023337,0.3066704082739268,4,0.04909229278564453,0.3549833297729492,-0.047206878662109375,0.09440994262695312,-2.2809677124023438,2,-0.08431704681362251,2.8749960541685455,31.4879150390625,1.162182453553897,31.39728164672852,-1.8333385944421647,31.38217544555664,-0.08431704681362251
8414,2017-04-06,30.664653778076172,31.027189254760746,30.664653778076172,31.00453186035156,27131805.0,-0.021922427304609582,-1.1333265990998784,2.045456110747594,17.684893464986104,36.26493096562643,0.700468109858086,1.039710476987267,0.8177730844733091,0.1405572939512183,14.030298879057202,0.6873111724853516,-0.29714846660737493,-0.9482619285583489,-1.7068244474304066,-0.18969940968629118,-1.327543187994376,-0.5689806691223218,0.9160714382201718,0.0,-32.06488641369575,0.37928125943602825,4,0.48715972900390625,0.7930507659912109,0.6835331916809082,0.7817211151123047,-1.51812744140625,3,-0.05024634402576089,1.2500078916632371,31.351964950561523,2.8749960541685455,31.4879150390625,1.162182453553897,31.39728164672852,-0.05024634402576089
8415,2017-04-07,30.657100677490234,30.861026763916016,30.604230880737305,30.664653778076172,26924732.0,-0.00024631292564392115,-3.5333176201218897,0.02222297047038644,18.77131017268762,33.51971340549756,0.6469992527638198,0.9935068979636199,0.8136109866824306,0.19881795221555265,14.411625250912795,0.25679588317871094,-0.31390139726211075,-0.8893498420715318,-1.7377498633239767,-0.040949820819086824,-1.3135498526977543,-0.4651498314453093,0.8685798645019567,5.599978989219832,-22.357141055005314,0.42420001062622337,4,0.46450138092041016,0.7703924179077148,0.6910862922668457,0.7892742156982422,-1.8126888275146484,4,-0.04976597617766265,-1.1333265990998784,30.664653778076172,1.2500078916632371,31.351964950561523,2.8749960541685455,31.4879150390625,-0.04976597617766265
8416,2017-04-10,30.49848937988281,30.72507667541504,30.445619583129886,30.664653778076172,24116660.0,-0.005173721392508712,-1.0555571143971767,21.99949494949542,19.642845869052266,30.542174764717103,0.7534107369113592,1.0896068375858583,0.9525787409739017,0.412311987663621,14.92388768229253,0.2794570922851527,-0.3407680530269026,-0.9728100776672406,-1.9128164095631028,-0.0328037457713819,-1.44281324361517,-0.5028069117193112,0.8981882095336964,4.8950752565497435,-24.113762759449024,0.47000316594792985,4,0.5438070297241246,0.8496980667114293,0.9497733116149938,0.9478855133056676,-2.205438613891598,0,-0.05349183414225578,-3.5333176201218897,30.657100677490234,-1.1333265990998784,30.664653778076172,1.2500078916632371,31.351964950561523,-0.05349183414225578
8417,2017-04-11,30.445619583129886,30.50604248046875,30.26435089111328,30.49848937988281,25964567.0,-0.001733521817896877,6.111086169645613,0.31817764411482913,22.540959004770997,28.433116119236413,0.7356348754266833,1.0926113458538005,0.989411879930703,0.5125960467130746,15.902603258474123,0.24169158935546875,-0.37885095708340444,-0.9584593772888148,-1.9902911656750142,0.07337241109738457,-1.4743752714819145,-0.4425434830957151,0.7988887252807615,14.371238469681172,-15.692632658429966,0.5159158941931,4,0.5060424804687464,0.8119335174560511,1.0271897315978968,1.0007553100585902,-1.7824783325195348,1,-0.046142425956503974,-1.0555571143971767,30.49848937988281,-3.5333176201218897,30.657100677490234,-1.1333265990998784,30.664653778076172,-0.046142425956503974
8418,2017-04-12,30.634441375732425,30.64199447631836,30.26435089111328,30.37009048461914,29387239.0,0.0062019362781227105,1.702694586256791,-5.00003607633827,29.73975950214357,27.356811049489615,0.49331006908400354,0.8253501253160387,0.7781383486947782,0.36818513044057966,16.362475896373653,0.3776435852050781,-0.40059503224771476,-0.6929759025573681,-1.7137019382519192,0.32775013313718304,-1.2033389204046436,-0.18261288471009252,0.4336385975646948,48.51492822799045,16.299226092667396,0.510363017847275,4,0.3172206878662074,0.6231117248535121,0.855361938476559,0.8119335174560511,-1.7522659301757848,2,-0.05226822038356882,6.111086169645613,30.445619583129886,-1.0555571143971767,30.49848937988281,-3.5333176201218897,30.657100677490234,-0.05226822038356882
8419,2017-04-13,30.42296028137207,30.785497665405273,30.40030288696289,30.59667778015137,23244409.0,-0.006903376881155832,-2.5172419798669408,-0.6571473924211423,26.190427107276662,26.24001501685547,0.5917852339186673,0.9574304220189447,0.966682209043789,0.620162669747252,16.609742729480747,0.3851947784423828,-0.4439885349304973,-0.8228858947753892,-1.859624219057146,0.21385242950636751,-1.3412550569162676,-0.30451673263451084,0.5004484571319594,26.582169229293868,-6.769375154006973,0.5183691621408778,4,0.4833841323852539,0.8345928192138672,1.0706195831298828,1.0234146118164062,-1.5332317352294957,3,-0.044438905047668786,1.702694586256791,30.634441375732425,6.111086169645613,30.445619583129886,-1.0555571143971767,30.49848937988281,-0.044438905047668786
8420,2017-04-17,30.438066482543945,30.58157157897949,30.377643585205078,30.438066482543945,16045026.0,0.000496539489653891,-2.3750118374948115,-0.0,28.51982794930369,24.915419143814987,0.4790508199396335,0.8484114750884082,0.9497684492167409,0.644242921956252,16.888031048787678,0.2039279937744105,-0.4724317966208602,-0.7205441474914558,-1.7182143042494715,0.2771260092665564,-1.2193792258704619,-0.2217090691124497,0.3667118434297514,33.33333333333333,-2.881438307730477,0.4988350783790061,4,0.45694923400878906,0.8194866180419922,1.0441842079162598,1.0083084106445312,-1.503021240234375,0,-0.042431740748536506,-2.5172419798669408,30.42296028137207,1.702694586256791,30.634441375732425,6.111086169645613,30.445619583129886,-0.042431740748536506
8421,2017-04-18,30.40030288696289,30.5362548828125,30.347431182861328,30.377643585205078,21078345.0,-0.0012406699881121197,-3.545362718089991,100.0,26.18180916575912,24.405719468279877,0.4028886783513279,0.798005765467078,0.983543989582536,0.7192004403296046,17.34823041417622,0.18882369995117188,-0.5203621408520576,-0.6763590812683091,-1.6380505223404356,0.2853323598038138,-1.1572048018043724,-0.1955133607322459,0.3851947784423828,26.08708382284587,-9.870719905598094,0.48084572053606206,4,0.49471282958984375,0.8572502136230469,1.1008310317993093,1.046072006225586,-1.5861034393310511,1,-0.05118011628938557,-2.3750118374948115,30.438066482543945,-2.5172419798669408,30.42296028137207,1.702694586256791,30.634441375732425,-0.05118011628938557
8422,2017-04-19,30.40030288696289,30.551359176635746,30.354984283447266,30.45317268371582,31510538.0,0.0,-1.7367987346988094,-2.333249158249158,27.272727272727266,24.06050661207859,0.25969637818076663,0.7263898995951479,0.9840999537951873,0.7470035478112891,18.671893679219096,0.19637489318848012,-0.5521495340760012,-0.6072504043579094,-1.5539128970855245,0.3394120883697056,-1.0805816507217187,-0.13391915799410015,0.2913883590698241,26.08708382284587,-10.278742277239317,0.4733312463638083,4,0.2454671859741211,0.8572502136230469,1.1008310317993093,1.046072006225586,-1.5256805419921875,2,-0.0693168133490989,-3.545362718089991,30.40030288696289,-2.3750118374948115,30.438066482543945,-2.5172419798669408,30.42296028137207,-0.0693168133490989
8423,2017-04-20,30.483383178710934,30.59667778015137,30.15105628967285,30.20392608642578,28751587.0,0.0027328771051051692,-1.3137348108975495,-5.285760669576757,21.311434689596,24.463455637035242,0.04520450107288809,0.5971916035825551,0.9010915732107669,0.6903209682900489,19.91588990761995,0.4456214904785192,-0.6034826104887436,-0.47545404434204386,-1.424853850020586,0.47394576133649835,-0.9501539471813167,-0.0007541415027709775,0.13138680343628195,52.38102396055622,20.568037017537154,0.4746999028392713,4,0.022658348083499646,0.7175226211547887,1.0441861152648961,0.9629917144775426,-1.6918430328369105,3,-0.05971259546321639,-1.7367987346988094,30.40030288696289,-3.545362718089991,30.40030288696289,-2.3750118374948115,30.438066482543945,-0.05971259546321639
8424,2017-04-21,30.15860939025879,30.483383178710934,30.067975997924805,30.385196685791016,31641084.0,-0.010654125447563834,-1.0370382494750403,-0.8108124709929394,19.54882007201931,24.549845625849876,0.32480358435481804,0.8639452076550924,1.2199734508241917,1.0340832316929216,21.190700795424128,0.41540718078612926,-0.6596952081294987,-0.735273075103759,-1.7181339397900715,0.24758778958255334,-1.226703507446917,-0.24384264276060108,0.4380683898925817,17.142630378943,-12.340048444209483,0.4914304323431564,4,0.26812744140625,1.0007562637329102,1.4444870948791504,1.2877655029296875,-1.0422954559326172,4,-0.042324031860515254,-1.3137348108975495,30.483383178710934,-1.7367987346988094,30.40030288696289,-3.545362718089991,30.40030288696289,-0.042324031860515254
8425,2017-04-24,30.226585388183594,30.32477378845215,30.10573959350586,30.28700828552246,31820751.0,0.0022539500096034892,2.222183251729121,0.26666498312246945,21.611661298408904,24.76860289577839,0.21158750249037084,0.7349019990805523,1.144339049539063,0.9817040335461122,22.534404047674805,0.21903419494628906,-0.7114148464032297,-0.6046081542968764,-1.5899000410910595,0.3806837324973067,-1.0972540976939662,-0.11196221089978664,0.370092391967777,29.999783543536406,2.8876146891143897,0.49264594339709133,4,0.2001514434814453,0.9327802658081055,1.3840641975402832,1.2197895050048828,-1.1253776550292969,0,-0.044227848593299424,-1.0370382494750403,30.15860939025879,-1.3137348108975495,30.483383178710934,-1.7367987346988094,30.40030288696289,-0.044227848593299424
8426,2017-04-25,30.16616249084473,30.40030288696289,29.97734069824219,30.271902084350586,50812207.0,-0.0019989984499699798,1.3333193038573847,1.7499921083366943,17.472096972700996,24.20539600332617,0.24575626865752653,0.7411199321961028,1.194539112148064,1.0582542946817455,23.71664295246509,0.4229621887206996,-0.6669620763756505,-0.6064962387084911,-1.604319448135609,0.39132697071862665,-1.10540784342205,-0.10758463399493223,0.3247749328613274,30.487726008666165,7.744068872246146,0.49891160471355916,4,0.21525669097900035,0.9478855133056605,1.4444870948791468,1.2802124023437464,-0.8081569671630895,1,-0.040811198604025156,2.222183251729121,30.226585388183594,-1.0370382494750403,30.15860939025879,-1.3137348108975495,30.483383178710934,-0.040811198604025156
8427,2017-04-26,30.543806076049805,30.634441375732425,30.098186492919922,30.226585388183594,45482445.0,0.012518781111773514,1.1515115571659622,-3.0000180381688657,32.225880173568015,24.48163163348444,-0.13018524264021636,0.3128948354930863,0.8286248445945184,0.7093486017632458,24.34012094684454,0.5362548828125036,-0.6211219975598965,-0.1865565299987786,-1.1451917588241258,0.7720786988265687,-0.665874144411454,0.2927610844138968,-0.5664653778076136,86.20678645032021,61.981405569929514,0.47931761441267445,4,-0.16238689422607422,0.4984893798828196,1.0819497108459473,0.8912391662597692,-1.185800552368164,2,-0.05662708256173077,1.3333193038573847,30.16616249084473,2.222183251729121,30.226585388183594,-1.0370382494750403,30.15860939025879,-0.05662708256173077
8428,2017-04-27,30.14350509643555,30.51359558105469,30.12084579467773,30.490936279296875,29983436.0,-0.013105798884970654,1.0,-1.0952349457354906,36.8821102925926,25.669596431852874,0.21585207590241495,0.6551796720024612,1.2338105415058642,1.1333365501098598,25.389064824409058,0.42296028137207387,-0.5785974577308295,-0.5287004470825174,-1.4812389991131276,0.4238381049480928,-1.0049697230978225,-0.05243117106721229,-0.16616439819335938,25.287509796522595,-1.9195092449171938,0.47626927601530505,4,0.1623859405517578,0.7515096664428675,1.495468139648434,1.2499999999999964,-0.830816268920902,3,-0.042094731432373855,1.1515115571659622,30.543806076049805,1.3333193038573847,30.16616249084473,2.222183251729121,30.226585388183594,-0.042094731432373855
8429,2017-04-28,29.932024002075195,30.256797790527344,29.84894371032715,30.12084579467773,33093380.0,-0.0070158096639320044,-1.29788354386851,0.5434796930070114,33.44825033852466,26.217198919544096,0.3915455555412315,0.7799449654553285,1.438810582456263,1.3707714843459513,26.943725042026863,0.4078540802001953,-0.5540330859605334,-0.6597434997558587,-1.574401813700458,0.25491481418874073,-1.1170726567281584,-0.20241434278355896,0.7024173736572301,10.57677131416828,-18.563511187727503,0.4573291569722999,4,0.30966854095458984,0.8194875717163086,1.6521906852722168,1.3897285461425781,-0.6797580718994141,4,-0.038102463639682393,1.0,30.14350509643555,1.1515115571659622,30.543806076049805,1.3333193038573847,30.16616249084473,-0.038102463639682393
8430,2017-05-01,29.531721115112305,29.984893798828125,29.50151062011719,29.969789505004886,32767146.0,-0.013373732659546778,1.0645182312880686,2.320009697263616,30.12420387410674,26.65524277602717,0.7261225645215177,1.0904145099338294,1.8246819077952239,1.7947227549730442,28.98877604248602,0.48338317871093395,-0.5674413953167772,-0.9675236701965346,-1.919153160410243,-0.015894179982826273,-1.4433384153033906,-0.4917089250896787,1.0870103073120134,2.66657912192594,-28.32026901565692,0.4758147451068545,5,0.5362548828125036,1.0385208129882812,2.071375846862793,1.7900314331054688,-0.25679779052734375,0,-0.01406647378142667,-1.29788354386851,29.932024002075195,1.0,30.14350509643555,1.1515115571659622,30.543806076049805,-0.01406647378142667
8431,2017-05-02,29.41842842102051,29.622356414794922,29.365558624267575,29.56193351745605,32904710.0,-0.003836305159803821,-1.0606079157610888,0.3275860567586913,29.39392084238868,26.89093095043399,0.766047402077092,1.1044826041507143,1.916328730702265,1.9225620613541103,30.80814283456206,0.2567977905273473,-0.5568305448742876,-0.9818737030029254,-1.9516804733346724,-0.01206693267117842,-1.4667770881688007,-0.49697031783705015,1.155614169311523,4.166641613805665,-27.727232677855937,0.48490338516587383,5,0.5815715789794886,1.0838375091552699,2.2280974388122523,1.903324127197262,-0.3398780822753906,1,-0.01078306030921583,1.0645182312880686,29.531721115112305,-1.29788354386851,29.932024002075195,1.0,30.14350509643555,-0.01078306030921583
8432,2017-05-03,29.00302124023437,29.44108772277832,28.81419944763184,29.41087532043457,44675335.0,-0.014120644884256128,1.6774142306109912,2.842087774794817,19.999985970386092,26.745214426077332,1.0755074447384132,1.3957431437385992,2.2987294595444183,2.3369822255476116,32.99995551018558,0.6268882751464808,-0.5710367229433579,-1.273036193847659,-2.2916267289686765,-0.2544456587266417,-1.7823314614081696,-0.7637409262871486,1.4985123121337942,11.111111111110693,-17.908647236100386,0.5092952675605096,5,0.721299171447761,1.2235651016235387,2.637839794158939,2.3338365554809606,0.29456138610839844,2,0.012239562234117152,-1.0606079157610888,29.41842842102051,1.0645182312880686,29.531721115112305,-1.29788354386851,29.932024002075195,0.012239562234117152
8433,2017-05-04,28.708459854125977,29.01057434082031,28.421449661254886,29.01057434082031,41639403.0,-0.010156231092909862,2.900009469995941,0.7407416067678831,19.407003132500108,26.72945698835298,1.220128199366556,1.562200201769926,2.559589867800966,2.629316090052246,35.553981025715196,0.5891246795654226,-0.5894979181848612,-1.435422325134276,-2.5478999725079845,-0.32294467776056734,-1.9916611488211302,-0.8791835014474216,1.6580869698632839,15.637915678965097,-13.124654030199558,0.5562388236868535,5,0.8194856643676793,1.321751594543457,2.998488426208496,2.677492141723633,0.8006038665771484,3,0.022625583986606967,1.6774142306109912,29.00302124023437,-1.0606079157610888,29.41842842102051,1.0645182312880686,29.531721115112305,0.022625583986606967
8434,2017-05-05,29.12386703491211,29.237159729003906,28.72356414794922,28.761329650878906,28901861.0,0.014469852541616923,-1.3448191784877697,-1.2000000000000142,29.481109740575633,27.603840148593722,0.7180139711191487,1.080858782011969,2.105848377797642,2.2144361503551835,36.229166617295256,0.5286998748779297,-0.6089787781599334,-0.9429758071899421,-2.1153918998199828,0.22944028544009853,-1.5291838535049607,-0.35676776087492357,1.048170072803714,44.927564520949744,16.051522767133754,0.58620804631502,5,0.4040784835815465,0.9063444137573242,2.5830812454223633,2.2620849609375,0.09063529968262074,4,0.006483403882327599,2.900009469995941,28.708459854125977,1.6774142306109912,29.00302124023437,-1.0606079157610888,29.41842842102051,0.006483403882327599
8435,2017-05-08,29.13142013549805,29.29002952575684,28.94259834289551,29.29002952575684,26664963.0,0.00025934401420268927,3.380966124319059,-0.4374980270841883,29.999975949223995,28.995826701540725,0.6020909358952302,1.0046541360837047,2.0492753260239596,2.1985353289722376,36.74779410248165,0.3474311828613281,-0.6313981295669358,-0.8591386795043903,-2.0678251235164176,0.349547764507637,-1.4634819015104021,-0.2547954574983784,0.8655582275716789,59.11953381478716,28.65595333987612,0.6043432220060129,5,0.39652538299560547,0.8987913131713832,2.5755281448364222,2.254531860351559,0.11329269409179332,0,0.004148297409314328,-1.3448191784877697,29.12386703491211,2.900009469995941,28.708459854125977,1.6774142306109912,29.00302124023437,0.004148297409314328
8436,2017-05-09,28.86706924438477,29.116313934326172,28.82175254821777,29.101207733154297,28587014.0,-0.00907442513559975,1.2285635949089708,1.4761956299529582,27.692280368354204,28.4920933898503,0.7406763658502058,1.2021513489336968,2.273672167953041,2.4500222198784236,37.034268384495185,0.30966758728028054,-0.6313640256191775,-1.0419185638427706,-2.324230837439444,0.24039370975390284,-1.6830747006411073,-0.4007624270444339,0.9723562485034769,43.703702318064295,12.162457211735166,0.6411561367983365,5,0.6004533767700195,1.1178245544433594,2.8040027618408168,2.51888275146484,0.46827697753905895,1,0.014128697192893114,3.380966124319059,29.13142013549805,-1.3448191784877697,29.12386703491211,2.900009469995941,28.708459854125977,0.014128697192893114
8437,2017-05-10,29.04078483581543,29.191843032836914,28.79909324645996,28.844411849975586,29933257.0,0.0060177772104264005,-1.7368351099178607,-0.8387044217798035,29.55031274621294,27.677449218030336,0.3702743155883894,0.9673913952317186,2.0619278405272894,2.267457725184329,36.89881810594078,0.3927497863769531,-0.6407293839201955,-0.7979612350463867,-2.110064195499085,0.5141417254063114,-1.4540127152727358,-0.14190975482003765,0.6568430739094815,71.30434400706173,40.647723934910104,0.6560514802263496,5,0.2983388900756836,0.932780265808109,2.5566468238830566,2.3451671600341797,0.3851966857910156,2,0.0013004298314662766,1.2285635949089708,28.86706924438477,3.380966124319059,29.13142013549805,-1.3448191784877697,29.12386703491211,0.0013004298314662766
8438,2017-05-11,29.033233642578125,29.116313934326172,28.859516143798828,29.04078483581543,21902800.0,-0.0002600202880189695,2.2381158531452554,-0.03845331986479661,32.47060067845271,27.56882147802234,0.2277181121221723,0.8947054921652402,2.024491260036946,2.261202332129102,37.32900905112497,0.25679779052734375,-0.6419519145481019,-0.725452041625978,-2.0285005557389617,0.5775964724870057,-1.376976298682468,-0.0739277845694879,0.5367764422997823,54.66697644036317,21.37969924542923,0.6515242570564914,5,0.1699380874633789,0.9403314590454137,2.524545669555664,2.3527183532714844,0.3549842834472656,3,0.00910504792607636,-1.7368351099178607,29.04078483581543,1.2285635949089708,28.86706924438477,3.380966124319059,29.13142013549805,0.00910504792607636
8439,2017-05-12,29.07099723815918,29.161630630493164,28.93504524230957,29.07099723815918,18231612.0,0.0013007023621947056,1.5000210446567617,-0.0,31.82897078591833,27.758240023779184,0.061434017279133,0.7910189356808388,1.9405207292763933,2.207661412274149,38.29163235019978,0.22658538818359375,-0.7106973986020648,-0.620090293884278,-1.9183042692728662,0.6781236815043101,-1.2691972815785704,0.02901669381001426,0.38415680435642585,55.384782743830016,20.786012714110115,0.6491069876942934,5,-0.049094200134277344,0.6533222198486364,2.4830055236816406,2.3149547576904297,0.12839889526367188,4,0.015068849511943538,2.2381158531452554,29.033233642578125,-1.7368351099178607,29.04078483581543,1.2285635949089708,28.86706924438477,0.015068849511943538
8440,2017-05-15,29.146526336669922,29.22205352783203,29.01057434082031,29.09365653991699,28332276.0,0.0025980910765455167,1.0740962446803883,100.0,34.042555731937384,28.27475501150682,-0.0832340182452107,0.6469386359662401,1.820170579478571,2.111207129113403,39.16728774276864,0.2114791870117223,-0.7754528663872478,-0.47998418807983256,-1.7499301706520143,0.7899617944923492,-1.1149571793659234,0.1549888032062583,0.20525726771961317,82.1431953569963,45.08187620569129,0.6349729912860905,5,-0.2152576446533203,0.49471187591552734,2.1582326889038086,2.2394256591796875,-0.3323268890380824,0,0.002332216098056561,1.5000210446567617,29.07099723815918,2.2381158531452554,29.033233642578125,-1.7368351099178607,29.04078483581543,0.002332216098056561
8441,2017-05-16,28.844411849975586,29.27492332458496,28.844411849975586,29.21450233459473,28597738.0,-0.010365368524695828,-1.3265200944164426,-7.000036076337127,22.76028048926642,28.581454402493524,0.14404080193391522,0.8711788914378964,2.074246724986672,2.386206314010188,40.12036400490837,0.430511474609375,-0.827515241129781,-0.7043041229248033,-1.9652567423367344,0.5566484964871279,-1.3347804326307688,-0.07382781321883769,-0.4229621887206996,9.52411493073371,-20.439899768255483,0.6304763097059662,5,0.01132774353027699,0.7590618133544922,2.430135726928711,2.5415401458740234,-0.06797599792480469,1,0.013877938704255355,1.0740962446803883,29.146526336669922,1.5000210446567617,29.07099723815918,2.2381158531452554,29.033233642578125,0.013877938704255355
8442,2017-05-17,28.29305076599121,28.844411849975586,28.285497665405273,28.844411849975586,39277519.0,-0.01911500525134968,1.0273980184867437,1.4898007565684221,21.708978104275715,28.83722939935748,0.6527447296255886,1.3244823405316595,2.5721200658827144,2.9082972338662607,41.46677532450784,0.5589141845703125,-0.8550593127207868,-1.150302600860595,-2.4627512107402545,0.1621460090190645,-1.8065269058004247,-0.49407829592076524,0.98187255859375,0.7633823234581991,-28.561494619603742,0.6562243049398296,5,0.49471282958984375,1.2424468994140625,2.902191162109375,3.0551366806030273,0.3700904846191406,2,0.0368392742286201,-1.3265200944164426,28.844411849975586,1.0740962446803883,29.146526336669922,1.5000210446567617,29.07099723815918,0.0368392742286201
8443,2017-05-18,28.66314125061035,28.8066463470459,28.29305076599121,28.32326316833496,34084924.0,0.01308061430632268,-1.5660348590106445,-0.6164346598771241,31.497777263564487,29.061303568578463,0.3079321162743689,0.8548610562780894,2.1544179179266365,2.5064499552713784,42.410493924290336,0.5135955810546875,-0.8666815977225646,-0.6892000198364272,-1.9493905929278235,0.5709905532549691,-1.319295306382127,-0.059104733290727296,0.6117820739746094,38.16795953302592,6.204239298284335,0.6300952865456986,5,0.12462234497070312,0.8723564147949219,2.4414663314819336,2.594411849975586,0.15105819702148793,3,0.026613980105193447,1.0273980184867437,28.29305076599121,-1.3265200944164426,28.844411849975586,1.0740962446803883,29.146526336669922,0.026613980105193447
8444,2017-05-19,28.88217544555664,28.919940948486328,28.61782455444336,28.73111724853516,26944194.0,0.007641667500125182,1.6666442195996565,0.4444481856852539,40.00001174572616,30.172418657078705,0.057003032820741595,0.5642246146990537,1.885196293312518,2.256489636782579,43.06011195905427,0.30211639404296875,-0.8057464729588908,-0.4063441276550286,-1.6231479455601345,0.8104596902500774,-1.0147460366075798,0.2020577812975226,0.372959365844725,60.30546859337168,23.618175200826656,0.6084019089525525,5,-0.10196495056152344,0.6533222198486328,2.2224321365356445,2.375377655029297,-0.4078559875488317,4,0.01752092675368755,-1.5660348590106445,28.66314125061035,1.0273980184867437,28.29305076599121,-1.3265200944164426,28.844411849975586,0.01752092675368755
8445,2017-05-22,28.889728546142575,28.96525764465332,28.82930564880371,28.88217544555664,19624328.0,0.00026151425470599676,-1.4000134684669518,0.05000126265812559,41.586551157068776,31.716226522491432,0.012919152785478616,0.47577560940149155,1.8165257354215711,2.218705177294229,43.67942433349089,0.13595199584960938,-0.7139195094588757,-0.33194818496704315,-1.4765108247438832,0.8126144548097969,-0.9042295048554649,0.24033313492137864,0.3460135223388683,61.06885091682952,19.430667176843848,0.5722813198884205,5,-0.10951805114745738,0.5702409744262731,2.1922202110290563,2.367824554443363,-0.23414039611816406,0,0.010718951089681461,1.6666442195996565,28.88217544555664,-1.5660348590106445,28.66314125061035,1.0273980184867437,28.29305076599121,0.010718951089681461
8446,2017-05-23,28.93504524230957,29.01812744140625,28.859516143798828,28.89728164672852,17920737.0,0.0015686092755982095,-1.799979797639691,4.999747474749356,48.77383839947711,33.852173817298564,-0.02429611808697274,0.35152029148146724,1.7088710638241125,2.1446814802107994,43.97057567590655,0.15861129760742188,-0.6741543395748586,-0.2250756263732896,-1.2850591464853771,0.8349078937387979,-0.7550673864293316,0.3049161336827524,0.28169193811034887,88.65972939972768,41.37717804842367,0.5299917600560434,5,-0.15483474731445312,0.5249242782592773,2.1412391662597656,2.322507858276367,-0.521148681640625,1,-0.0041764508631569885,-1.4000134684669518,28.889728546142575,1.6666442195996565,28.88217544555664,-1.5660348590106445,28.66314125061035,-0.0041764508631569885
8447,2017-05-24,28.81419944763184,28.972810745239254,28.761329650878906,28.93504524230957,20659564.0,-0.0041764508631569885,1.1538297169720109,-3.2000606091218797,52.03487305076069,36.025981858666114,0.0682004793631883,0.35431010127136986,1.7715070812004718,2.2341377626129244,45.42347290225456,0.211481094360348,-0.6407210717934504,-0.2594410896301227,-1.1045426370408862,0.5856604577806408,-0.6819918633355044,0.16310968407525905,0.38391294248778607,71.87497533861772,19.73905565687538,0.42255077370538097,5,-0.0339889526367223,0.6457700729370082,2.2620849609374964,2.443353652954098,-0.3172206878662145,2,-0.0013105897892353724,-1.799979797639691,28.93504524230957,-1.4000134684669518,28.889728546142575,1.6666442195996565,28.88217544555664,-0.0013105897892353724
8448,2017-05-25,28.874622344970703,28.957704544067386,28.78398895263672,28.791540145874023,19717670.0,0.002096983379624273,-2.5385511976223114,-0.6875059187474554,44.44444444444443,37.42770115405791,-0.01909560881420802,0.20443297537098815,1.6402018608042077,2.143925795005533,46.95488650007259,0.17371559143066762,-0.5683516777006297,-0.13557405471801687,-0.8172019613712607,0.5460538519352269,-0.476388008044637,0.20523989860860326,0.3052377506546371,64.15087147526611,10.644483946313883,0.3408139533266214,5,-0.09441184997558594,0.5853471755981445,2.0770392417907715,2.3829307556152344,-0.09063339233398438,3,-0.0073241163757484795,1.1538297169720109,28.81419944763184,-1.799979797639691,28.93504524230957,-1.4000134684669518,28.889728546142575,-0.0073241163757484795
8449,2017-05-26,28.791540145874023,28.889728546142575,28.708459854125977,28.859516143798828,18173092.0,-0.002877343229084728,1.8234822264146346,-0.8181776441148787,42.67099235573736,38.386416334480124,0.02254798503188482,0.20837562341782245,1.6536271954132005,2.1905240905654715,47.961051197162604,0.181268692016598,-0.5146588420075204,-0.16163206100463867,-0.6927556212859969,0.36949149927671954,-0.4271938411453178,0.10392971913604043,0.37043270114691396,26.82886267746605,-24.894808974662993,0.2655617801406784,5,-0.01132965087890625,0.6684293746948242,2.0619335174560547,2.409365653991699,0.0,4,0.0007870124919684418,-2.5385511976223114,28.874622344970703,1.1538297169720109,28.81419944763184,-1.799979797639691,28.93504524230957,0.0007870124919684418
8450,2017-05-30,29.116313934326172,29.21450233459473,28.844411849975586,28.844411849975586,27178013.0,0.011280181150666646,-1.722233523903081,-3.9999719408513146,55.2380944745791,41.9950623328482,-0.34303602664209265,-0.15717347942299398,1.2573950781434249,1.8337995266175362,47.84723705352329,0.4229621887207067,-0.47119259328490415,0.18391208648681712,-0.2802127492795563,0.6480369222531905,-0.04815033139637137,0.4159745043700056,-0.8308162689208984,80.59680677843389,26.707850313677923,0.23206241788318754,5,-0.3663139343261719,0.3436555862426758,1.6767373085021973,2.0430517196655273,-1.0347423553466832,1,-0.02204930465327526,1.8234822264146346,28.791540145874023,-2.5385511976223114,28.874622344970703,1.1538297169720109,28.81419944763184,-0.02204930465327526
8451,2017-05-31,29.101207733154297,29.35800552368164,29.08610343933105,29.191843032836914,31829490.0,-0.0005188225819362513,-3.5000552425144336,-0.3333380098909193,51.36054217255552,45.28968056265707,-0.3214796137597098,-0.17607883506040878,1.2040202821763586,1.8179898967420485,47.30186306114783,0.2719020843505895,-0.4280753540075608,0.18466691970825266,-0.2283957106697514,0.5977295500862567,-0.02186439548074759,0.3911982348972529,-0.7971299743652338,60.46501384529098,8.4163358910534,0.20653131518900114,5,-0.2756795883178711,0.3587617874145508,1.6918435096740723,2.0581579208374023,-1.1706943511962855,2,-0.015312752213448633,-1.722233523903081,29.116313934326172,1.8234822264146346,28.791540145874023,-2.5385511976223114,28.874622344970703,-0.015312752213448633
8452,2017-06-01,29.35800552368164,29.37311172485352,29.09365653991699,29.21450233459473,23423149.0,0.008824300107475702,2.2173874853145743,-1.5833035206969452,56.5748848157593,48.076025846234266,-0.45966598589735597,-0.4268008081660497,0.8885922658579162,1.5474951573244304,45.9216288290593,0.27945518493653054,-0.39220727938022293,0.423715496063231,-0.03317560762996408,0.8806065997564261,0.19526994421663346,0.6521610479098285,-1.0117706542968747,97.72720098487905,44.10910609940642,0.22844555184659832,6,-0.3625373840332031,0.10196399688720703,1.38972806930542,1.75604248046875,-1.5407848358154297,3,-0.03215848441240765,-3.5000552425144336,29.101207733154297,-1.722233523903081,29.116313934326172,1.8234822264146346,28.791540145874023,-0.03215848441240765
8453,2017-06-02,29.35800552368164,29.516616821289066,29.27492332458496,29.456193923950195,24532396.0,0.0,1.2069019566863948,-0.6842245171923558,55.90059627490918,49.84275746058793,-0.39195183029223557,-0.3959436426211127,0.8392231820981166,1.5399302485535564,43.84882799523609,0.24169349670410512,-0.28875800265247165,0.3912382125854492,-0.08976952529168614,0.8722459504625846,0.15073434364688154,0.6317420815240169,-0.9501580429687486,80.37370163815997,25.86460288322386,0.24050386893856837,6,-0.2454671859741211,0.041541099548339844,1.3538517951965368,1.75604248046875,-1.7145004272460902,4,-0.029328516994162612,2.2173874853145743,29.35800552368164,-3.5000552425144336,29.101207733154297,-1.722233523903081,29.116313934326172,-0.029328516994162612
8454,2017-06-05,29.31268882751465,29.350452423095703,29.13142013549805,29.31268882751465,18300196.0,-0.0015435890605864921,4.800090913682415,-0.0,53.45910201605251,51.16192977825279,-0.3119494837062504,-0.35390022766748785,0.833626326976205,1.5772211196438661,42.66695675326685,0.2265853881835902,-0.127268858984511,0.3364804267883308,-0.16450781707922246,0.837468670655884,0.08598630485455416,0.5869745487221074,-0.8161397995556641,69.66282570390028,17.87887285996753,0.25049412193377674,6,-0.2001504898071289,-0.041541099548339844,1.287764072418213,1.8013591766357422,-1.4954681396484375,0,-0.018036553316175485,1.2069019566863948,29.35800552368164,2.2173874853145743,29.35800552368164,-3.5000552425144336,29.101207733154297,-0.018036553316175485
8455,2017-06-06,29.25226593017578,29.39576911926269,29.191843032836914,29.29002952575684,21473029.0,-0.002061322238107066,-1.5714251355868571,-100.0,59.440525479745766,52.347117231615975,-0.21757262240874198,-0.299305200417308,0.8406533377626992,1.6315973246419517,41.55841442391386,0.2039260864257777,-0.02159974000773701,0.27001523971557617,-0.24165605464488493,0.7816865340760373,0.01417959253534562,0.5258508868958067,-0.6741114787503903,38.596359093184894,-17.76759252399288,0.255835647180231,6,-0.13972759246826172,-0.11707019805908203,1.2443361282348633,1.7975835800170898,-1.9033222198486328,1,-0.015750088741894208,4.800090913682415,29.31268882751465,1.2069019566863948,29.35800552368164,2.2173874853145743,29.35800552368164,-0.015750088741894208
8456,2017-06-07,29.27492332458496,29.35800552368164,29.108760833740234,29.34289932250977,21752526.0,0.0007745517719297546,4.076866294994075,1.80004040608104,80.09257202449582,55.46463933980877,-0.20891818671644913,-0.3055038609911662,0.7683887361691362,1.59813969538002,40.30610117759682,0.24924468994140625,0.035331788906940886,0.2722799301147454,-0.2524072341636945,0.7969670943931852,0.00993634797552545,0.5346235122539653,-0.6216918835704774,42.85669190495744,-19.691856799244967,0.2623435821392196,6,-0.1623849868774414,-0.3209962844848633,1.0441856384277344,1.6012096405029297,-1.8580055236816406,2,-0.0407636164363,-1.5714251355868571,29.25226593017578,4.800090913682415,29.31268882751465,1.2069019566863948,29.35800552368164,-0.0407636164363
8457,2017-06-08,29.07855033874512,29.335346221923828,29.01812744140625,29.27492332458496,26840128.0,-0.006707890697528418,1.0,2.888857712056813,64.2487595779427,57.66511879908635,0.03229228442468113,-0.1118933413147083,0.9101454380864205,1.7830638778639205,39.360985517064215,0.3172187805175781,0.0829435535345695,0.07401866912842081,-0.45151759426731886,0.5995549325241605,-0.1887494625694508,0.3367868008262924,-0.35624806730866965,12.121200526493633,-51.30083094653571,0.26276813169787033,6,0.03398799896239879,-0.17749309539795277,1.1725826263427699,1.7296066284179652,-1.5936565399169957,3,-0.03948054299176773,4.076866294994075,29.27492332458496,-1.5714251355868571,29.25226593017578,4.800090913682415,29.31268882751465,-0.03948054299176773
8458,2017-06-09,29.29758262634277,29.30513572692871,29.116313934326172,29.17673683166504,24359349.0,0.0075324349063510265,1.7777715424114033,-0.6153890982555585,64.2487127987387,60.062643292753165,-0.13458685793163738,-0.32686433925218594,0.6405943688031179,1.5519312571688069,38.36479463184346,0.2265853881835902,0.10668823815572992,0.27983350753783753,-0.2617928485046015,0.8214598635802766,0.009020329516616243,0.5506466855590588,-0.5117351909181096,74.00009091230474,9.763151468064066,0.2708131780212199,6,-0.11706829071044567,-0.3965253829956019,0.6778707504272496,1.234894752502445,-2.114803314208981,4,-0.05052846705330216,1.0,29.07855033874512,4.076866294994075,29.27492332458496,-1.5714251355868571,29.25226593017578,-0.05052846705330216
8459,2017-06-12,29.509063720703125,29.73564910888672,29.29758262634277,29.29758262634277,30160588.0,0.007218380337298047,-3.142842970137975,1.7500078916633277,68.63638868099548,61.55134264902165,-0.26103416537606705,-0.5310722157128218,0.372462195582262,1.3331952610580906,36.93479346938404,0.43806648254394887,0.13717607258841014,0.4694112777709947,-0.1150210305106647,1.053843586052654,0.1771951236301632,0.7616274319118261,-0.6647547344093105,68.42110859463885,3.6271377809874394,0.2922161541408297,6,-0.13217544555664062,-0.4984903335571289,0.27001476287841797,0.8270387649536133,-2.2205429077148438,0,-0.06321985143021414,1.7777715424114033,29.29758262634277,1.0,29.07855033874512,4.076866294994075,29.27492332458496,-0.06321985143021414
8460,2017-06-13,29.21450233459473,29.4637451171875,29.138973236083984,29.4637451171875,24946940.0,-0.009982064795289847,1.6060684905299407,-1.1785582221740842,57.312286893820385,62.21264761805108,0.054668991166668235,-0.24364914357828482,0.610894888272167,1.6163032938877038,35.84134995216842,0.3700904846191406,0.1820946686227778,0.17145109176636097,-0.4163789503937565,0.7592811339264784,-0.12246392931369599,0.46536611284641793,-0.2810593360416256,27.368496602762942,-32.98531443012803,0.2939150210800587,6,0.16238594055175426,-0.20392894744873402,0.5645761489868129,1.1216001510620082,-1.6314201354980504,1,-0.04782835698261789,-3.142842970137975,29.509063720703125,1.7777715424114033,29.29758262634277,1.0,29.07855033874512,-0.04782835698261789
8461,2017-06-14,29.244712829589844,29.31268882751465,29.07855033874512,29.29758262634277,21655609.0,0.001034092405515219,4.636309373493337,0.2121216759135147,61.82574353289066,62.79607636439901,0.052473576772495534,-0.2554283815968077,0.5232625038600069,1.5692719271217257,34.46249427461677,0.2341384887695277,0.24430860467043658,0.181646537780761,-0.4049641546373657,0.7682572301988877,-0.11165880842830234,0.47495188398982435,-0.2310492200033778,31.578891405361148,-26.189109196387065,0.29330534620906346,6,0.13217544555664062,-0.23413944244384766,0.5343656539916992,1.0913896560668945,-1.669183731079098,2,-0.06482433697706047,1.6060684905299407,29.21450233459473,-3.142842970137975,29.509063720703125,1.7777715424114033,29.29758262634277,-0.06482433697706047
8462,2017-06-15,29.335346221923828,29.38066482543945,29.184289932250977,29.20694923400879,22092529.0,0.0030991377095104244,-1.2608781580420554,-2.4285508135215745,62.44897790898081,63.523674323740316,-0.04661401774022167,-0.27823726055778053,0.3721546429270006,1.4555410547234082,32.13394439506086,0.196374893188473,0.25141731643135756,0.2201651573181138,-0.25254838799934376,0.6928787026355714,-0.016191615340613197,0.4565219299768408,-0.2567958831787074,39.080256248747894,-17.14173513034367,0.23635677265872843,6,0.04154205322265625,-0.32477283477783203,0.3908619880676305,1.0007562637329102,-1.9712982177734375,3,-0.06539648131327547,4.636309373493337,29.244712829589844,1.6060684905299407,29.21450233459473,-3.142842970137975,29.509063720703125,-0.06539648131327547
8463,2017-06-16,29.425981521606445,29.456193923950195,29.19939613342285,29.433534622192386,39368743.0,0.003089627747937751,8.713997113997115,-0.05882615089801778,67.07321830396018,65.0363539112856,-0.1414699749695778,-0.3254797327300949,0.2252339604344229,1.349819075747419,29.58605170010054,0.25679779052734375,0.27554677098937574,0.27265844345092916,-0.16853291551716865,0.713849802419027,0.052062763966880254,0.49325412293497806,-0.3474311828613246,52.87350983573699,-6.774604212897209,0.2205956794840488,6,-0.04909324645996094,-0.4154081344604492,0.2303628921508789,0.910120964050293,-2.0694866180419957,4,-0.0659650969111446,-1.2608781580420554,29.335346221923828,4.636309373493337,29.244712829589844,1.6060684905299407,29.21450233459473,-0.0659650969111446
8464,2017-06-19,29.38821792602539,29.44108772277832,29.22205352783203,29.44108772277832,27748127.0,-0.001283341918546621,7.285796745914355,6.999747474744182,58.653897519826415,64.9489508046279,-0.10266187003105998,-0.2612555754941397,0.22727035761036873,1.3717614311800403,27.369770370470576,0.21903419494628906,0.2641421242140254,0.20959272384643413,-0.22410307631609427,0.6432885240089625,-0.007255176234828298,0.42644062392769655,-0.24395771026610902,80.39246755433177,22.42783105826826,0.2168479000812641,6,-0.01132965087890625,-0.37764453887939453,0.2001504898071289,0.9478845596313477,-0.6646537780761719,0,-0.07504499318206448,8.713997113997115,29.425981521606445,-1.2608781580420554,29.335346221923828,4.636309373493337,29.244712829589844,-0.07504499318206448
8465,2017-06-20,29.19939613342285,29.39576911926269,29.15407943725586,29.2824764251709,28782171.0,-0.00642508481044457,-1.7826211076463203,1.5714131101410584,52.81389351381668,61.91798652566356,0.08702306613974997,-0.05064115035070671,0.3776777049049542,1.538920669787391,25.29971356438483,0.24168968200683238,0.2495789750073456,0.005287551879881391,-0.4065408939075539,0.41711599766731666,-0.20062667101383624,0.21120177477359903,0.5362529754638672,31.999959594734555,-24.58888720151453,0.20591422289371794,6,0.1774921417236328,-0.18882274627685547,0.17371511459350586,1.1367063522338867,0.5664653778076172,1,-0.06544228900156268,7.285796745914355,29.38821792602539,8.713997113997115,29.425981521606445,-1.2608781580420554,29.335346221923828,-0.06544228900156268
8466,2017-06-21,28.81419944763184,29.20694923400879,28.58761215209961,29.1691837310791,32567355.0,-0.013191940135710567,1.8771897179616683,4.272785711005972,35.48384140473924,58.721884506418725,0.4470000947399697,0.3426033227766645,0.7243052020963141,1.897100634956029,23.87502044347704,0.6193370819091797,0.23502133886403698,-0.37386684417724325,-0.8048020884513036,0.05706840009681713,-0.5893344663142734,-0.15839922204021306,0.9098182678222635,26.087042449609203,-24.253041656860756,0.21546762213703047,6,0.3474311828613246,0.1963739395141566,0.4720540046691859,1.5219030380248988,0.6419944763183558,2,-0.042726061182877695,-1.7826211076463203,29.19939613342285,7.285796745914355,29.38821792602539,8.713997113997115,29.425981521606445,-0.042726061182877695
8467,2017-06-22,28.77643585205078,28.96525764465332,28.67824745178223,28.844411849975586,21450124.0,-0.0013105897892353724,-1.1714178517572846,0.19149016194375681,34.7825913363929,55.447871010602526,0.48880505597380264,0.3977874756701496,0.7239699920162899,1.9096449741272252,22.208952140787737,0.2870101928710902,0.20704774300678253,-0.4097422599792466,-0.8478461949923499,0.02836167503385667,-0.6287942274857983,-0.19069029247269498,0.9021256408691407,21.73931183806301,-23.777188101351186,0.21905196750655206,6,0.3851947784423828,0.23413753509521484,0.4531707763671875,1.559666633605957,0.6797580718994141,3,-0.04173229651212873,1.8771897179616683,28.81419944763184,-1.7826211076463203,29.19939613342285,7.285796745914355,29.38821792602539,-0.04173229651212873
8468,2017-06-23,28.66314125061035,28.82175254821777,28.56495475769043,28.82175254821777,30328338.0,-0.003937061629970984,2.2380769138267915,2.333342686382843,33.58773034045748,51.553575639431635,0.5617096966019801,0.521145491803896,0.7909765577363217,1.9927051876473385,20.543458886313648,0.2567977905273402,0.13575621722873876,-0.5124628067016594,-0.9906074390052666,-0.03431817439805229,-0.7515351228534648,-0.2733904905498541,0.9717822686767583,11.206802715164603,-29.964223165229416,0.23907231615180416,6,0.3512086868286133,0.3512086868286133,0.4984893798828125,1.604985237121582,0.702417373657223,4,-0.04532278005057444,-1.1714178517572846,28.77643585205078,1.8771897179616683,28.81419944763184,-1.7826211076463203,29.19939613342285,-0.04532278005057444
8469,2017-06-26,28.81419944763184,28.91238784790039,28.59516525268555,28.65558815002441,24366631.0,0.005270120106541709,-1.270277648857495,-1.0000000000000673,39.41603955742143,49.56510371316509,0.33717720718854594,0.39196833322084146,0.601248986251413,1.8131900071681848,18.52598665609893,0.3172225952148402,0.11517156390461025,-0.36253757476806214,-0.8369432209323868,0.11186807139626254,-0.5997403978502227,-0.12533475168590158,0.7565259459594706,30.00004591515853,-11.021742915298624,0.23720282308216165,6,0.196374893188473,0.33610248565673473,0.3474311828613246,1.453927040100094,0.09063529968261008,0,-0.050589798502529426,2.2380769138267915,28.66314125061035,-1.1714178517572846,28.77643585205078,1.8771897179616683,28.81419944763184,-0.050589798502529426
8470,2017-06-27,28.47431945800781,28.81419944763184,28.398792266845703,28.81419944763184,26297288.0,-0.01179557288210431,1.444434467858215,-2.1428485533562105,33.227844813600896,46.38755941102178,0.6269512614856971,0.7181031660912218,0.8972258949829559,2.1329603525825824,17.95851003436388,0.41540718078613637,0.06737209984019543,-0.6703178405761747,-1.2393743165631328,-0.10126136458921664,-0.9548460785696555,-0.3857896025826939,1.0360596974294474,9.345609111956644,-30.145154441836613,0.2845282379934795,6,0.45317363739014027,0.592901229858402,0.6835346221923864,1.7938070297241246,0.4380683898925817,1,0.008753315081295732,-1.270277648857495,28.81419944763184,2.2380769138267915,28.66314125061035,-1.1714178517572846,28.77643585205078,0.008753315081295732
8471,2017-06-28,28.65558815002441,28.75377655029297,28.53474235534668,28.610271453857425,26937045.0,0.006366041242317433,-1.230775955010344,-0.13333146272339727,41.08277130002993,44.013536454471684,0.39484967637787705,0.5288525816569809,0.6744727135050788,1.9315877479699104,17.90743873989806,0.2794570922851598,-0.01015803581185537,-0.4667681694030783,-1.0764314324569,0.14289509365074338,-0.7715998009299909,-0.1619365378761657,0.7658640543255224,45.33302355963586,2.281870980600786,0.3048316315269111,6,0.2719049453735387,0.4116325378418004,0.4645018577575719,1.612538337707523,0.37009239196778054,2,0.03874543964665089,1.444434467858215,28.47431945800781,-1.270277648857495,28.81419944763184,2.2380769138267915,28.66314125061035,0.03874543964665089
8472,2017-06-29,28.413896560668945,28.685800552368164,28.413896560668945,28.602718353271484,31402500.0,-0.008434361496616471,-1.8800064648423689,-4.16671577086643,31.54574031970516,40.06603890066557,0.5499177029901645,0.7338101621899185,0.8710160157084843,2.153857237798878,18.00626201396105,0.27190399169921875,-0.056076323804347794,-0.6612543106079087,-1.3367411515908678,0.014232530375050345,-0.9989977310993865,-0.32351089011643097,0.9257428486806489,2.9408924804658487,-34.70023176794234,0.3377434204914793,6,0.5060434341430664,0.6533241271972656,0.7061934471130371,1.8542299270629883,0.6797599792480433,3,0.036682661987445186,-1.230775955010344,28.65558815002441,1.444434467858215,28.47431945800781,-1.270277648857495,28.81419944763184,0.036682661987445186
8473,2017-06-30,28.496978759765625,28.602718353271484,28.353473663330078,28.496978759765625,29843887.0,0.0029239987876805706,1.357155741549118,-0.0,27.666663299561264,36.62301287619166,0.35894504599522037,0.614416003430474,0.7401417561041228,2.0509153026926654,18.69586907956768,0.24924468994140625,-0.11645891488886306,-0.5351207733154304,-1.243647729360788,0.17340618272992714,-0.8893842513381074,-0.1808572952927534,0.7673928781836565,25.675694122143653,-7.738524396476549,0.35426347802267827,6,0.3776426315307617,0.5475826263427734,0.6231112480163574,1.7711477279663086,0.47583198547362926,4,0.03366024069677409,-1.8800064648423689,28.413896560668945,-1.230775955010344,28.65558815002441,1.444434467858215,28.47431945800781,0.03366024069677409
8474,2017-07-03,28.78398895263672,28.79909324645996,28.53474235534668,28.580059051513672,14728573.0,0.010071600757772803,1.2580729251523348,100.0,40.46824126587296,35.25127373753125,-0.025466653513888104,0.30120922535116534,0.41815924925234427,1.7444273212512194,18.749910202695848,0.30211448669433594,-0.18412857840899832,-0.22167558670043874,-0.9255598408586998,0.4822086674578223,-0.5736177137795693,0.1302665403786918,0.38929288785064387,93.44284691144314,56.815755263466016,0.3519421270791304,7,-0.0037775039672851562,0.2605724334716797,0.33610105514526367,1.4841375350952148,0.1888217926025355,0,0.02020462391740807,1.357155741549118,28.496978759765625,-1.8800064648423689,28.413896560668945,-1.230775955010344,28.65558815002441,0.02020462391740807
8475,2017-07-05,28.791540145874023,28.859516143798828,28.58761215209961,28.78398895263672,26592408.0,0.00026234005473435573,2.7895184550154846,0.0370283768869601,39.8648608296897,35.738053673636855,-0.10835059988679063,0.27128054182963623,0.3728110293469804,1.716038522558513,18.890856999571742,0.27190399169921875,-0.275905495870294,-0.19108810424804545,-0.8911370578660751,0.5089608493699842,-0.5411125810570603,0.15893637256096937,0.29976087689761144,86.5671360511398,47.26488769808506,0.3500244768090152,7,-0.13217449188232422,0.253021240234375,0.328549861907959,1.4765863418579102,0.0528717041015625,2,0.003934996212999087,1.2580729251523348,28.78398895263672,1.357155741549118,28.496978759765625,-1.8800064648423689,28.413896560668945,0.003934996212999087
8476,2017-07-06,28.08157157897949,28.47431945800781,28.08157157897949,28.39123916625977,27549395.0,-0.024658929786230188,-1.5365772535492628,-41.00909320535583,28.042369399432815,34.98914012508573,0.5439700498606435,0.9352109754777125,1.0379012885824537,2.3999853240225413,19.21947577485744,0.7099685668945348,-0.36816187762751795,-0.8413890838623068,-1.6338652628250898,-0.048912904899523824,-1.2376271733436965,-0.4451509943809171,0.9359467078479895,0.0,-37.70563354608172,0.3962380894813912,7,0.41540813446045277,0.8270387649536168,1.0234131813049352,2.186554908752445,0.6948642730712926,3,0.02958581810794425,2.7895184550154846,28.791540145874023,1.2580729251523348,28.78398895263672,1.357155741549118,28.496978759765625,0.02958581810794425
8477,2017-07-07,27.93051338195801,28.11933517456055,27.809667587280273,28.08157157897949,27593219.0,-0.005379264354796742,1.7333411899390008,0.4878075821501922,24.3523448264132,33.962986179080815,0.6285096720333385,1.0496682596411517,1.1292261309088616,2.5326828154377523,19.50011179067624,0.309667587280277,-0.4482610537174807,-0.9350454330444293,-1.838597704906629,-0.031493161182229557,-1.386821568975531,-0.48326929711332767,0.9746912999277093,11.510783524671364,-23.273390252467063,0.4517761359311004,7,0.43051433563232067,0.8421449661254847,1.2122354507446254,2.3376131057739222,1.1480369567871094,4,0.03921041998252761,-1.5365772535492628,28.08157157897949,2.7895184550154846,28.791540145874023,1.2580729251523348,28.78398895263672,0.03921041998252761
8478,2017-07-10,27.81722068786621,28.00604248046875,27.809667587280273,27.91540718078613,30154365.0,-0.004056233859452862,-2.4666823798781103,0.6499911613929715,23.737383721708895,32.22091330844609,0.6807809763605306,1.1029166130329173,1.1931422983234015,2.625563626575566,19.7959137255059,0.19637489318847656,-0.4689486279387083,-0.9743200302124038,-1.9670013056889069,0.018361245264099324,-1.470660667950657,-0.47797939247415044,0.9346088007747468,0.7194466800987604,-27.12672325310157,0.4963406377382523,7,0.5173711776733398,0.9554376602172852,1.4104981422424316,2.4509057998657227,1.004531860351559,0,0.04588653432970591,1.7333411899390008,27.93051338195801,-1.5365772535492628,28.08157157897949,2.7895184550154846,28.791540145874023,0.04588653432970591
8479,2017-07-11,27.64350509643555,27.83987808227539,27.598186492919922,27.81722068786621,28583174.0,-0.006244893887132119,1.2069229764444638,1.769241229263014,23.857881685150574,31.179806294173833,0.7498215876747629,1.1907537096946363,1.321262446543738,2.773187859396277,21.855540074693554,0.24169158935546875,-0.4932082071467292,-1.0547576904296854,-2.1120489289976803,0.002533548138309527,-1.583403309713681,-0.5261120711456897,0.9764217260149124,3.592923030394959,-22.747648659627767,0.5286456192839971,7,0.5853462219238246,1.0234127044677699,1.6125373840331996,2.5528688430786133,1.2311172485351527,1,0.048087449263990445,-2.4666823798781103,27.81722068786621,1.7333411899390008,27.93051338195801,-1.5365772535492628,28.08157157897949,0.048087449263990445
8480,2017-07-12,27.81722068786621,27.87009048461914,27.65105628967285,27.756797790527344,23151861.0,0.006284137659990918,1.6363855504666138,-0.3478265643356791,31.967217639217353,30.16696699852799,0.528691922536872,0.9560048337925409,1.115934855871231,2.5725584140844724,23.520623602542962,0.2265853881835902,-0.5047562673523132,-0.8111780166625984,-1.9087322099803465,0.2863761766551498,-1.3599551133214725,-0.2624009200037243,0.6392276818593636,25.000108850409163,-1.3158346782151575,0.5487770966588743,7,0.41163063049316406,0.8496971130371094,1.3746223449707031,2.23187255859375,0.5815715789794922,2,0.04154225435890169,1.2069229764444638,27.64350509643555,-2.4666823798781103,27.81722068786621,1.7333411899390008,27.93051338195801,0.04154225435890169
8481,2017-07-13,27.34894371032715,27.64350509643555,27.333837509155273,27.598186492919922,40024652.0,-0.01683406774506857,-1.2162235948537947,-4.124972379178636,27.659580819197757,29.735171498471612,0.8852199610760962,1.3438745615765413,1.5501589647654797,3.0081515220635318,25.277652353350266,0.4833831787109375,-0.5575519208924327,-1.184666538238524,-2.3811028860551637,0.011769809578115797,-1.782884712146842,-0.5864483643302059,0.9701827591095231,1.923137628178814,-23.940163075371963,0.5982181739083198,7,0.7477331161499023,1.1857995986938477,1.774923324584961,2.620844841003418,0.8761329650878906,3,0.05468102006015463,1.6363855504666138,27.81722068786621,1.2069229764444638,27.64350509643555,-2.4666823798781103,27.81722068786621,0.05468102006015463
8482,2017-07-14,27.41691780090332,27.47734069824219,27.3187313079834,27.36404800415039,31195294.0,0.0024854375107183913,-1.210534710315453,-0.21212167591352593,30.215809910929053,30.01841001084581,0.7386265581404885,1.1855934480754158,1.4616116379502415,2.9045420692044317,27.37968366758122,0.15860939025879262,-0.5665369603635,-1.0207710266113281,-2.2536228988465155,0.2120808456238592,-1.6371969627289218,-0.40434509049373446,0.7248566556827001,14.285595353393516,-12.876806012474534,0.6164259361175928,7,0.672205924987793,1.1102724075317383,1.6163148880004883,2.5453176498413086,0.9667682647705078,4,0.049586830329362064,-1.2162235948537947,27.34894371032715,1.6363855504666138,27.81722068786621,1.2069229764444638,27.64350509643555,0.049586830329362064
8483,2017-07-17,27.484893798828125,27.53021049499512,27.379154205322266,27.432024002075195,27203963.0,0.00247934499488367,1.1052673551576468,1.0,28.325088682093508,28.669170834870314,0.5721570393826703,1.0168755549367994,1.3829241619813857,2.802652568687723,29.779237945872776,0.15105628967285512,-0.6161724099339239,-0.8557406425476088,-2.066424885772694,0.3549436006774762,-1.4610827641601496,-0.2503985209350681,0.4922720280373696,30.136886785599387,3.195727883421828,0.6053421216125421,7,0.6042299270629883,1.0422964096069336,1.5219039916992188,2.477341651916504,1.200906753540039,0,0.05798299791811257,-1.210534710315453,27.41691780090332,-1.2162235948537947,27.34894371032715,1.6363855504666138,27.81722068786621,0.05798299791811257
8484,2017-07-18,27.18277931213379,27.515106201171875,27.092145919799805,27.515106201171875,38589172.0,-0.010992019430950739,1.5454472407954774,-6.285760669576825,28.678280682331277,27.426217485163825,0.6964982579186163,1.2071854912943039,1.6572038625093235,3.0644109741932155,32.45839283487283,0.4229602813720703,-0.6324246186300684,-1.0475831985473647,-2.258267386911694,0.16310098981696441,-1.652925292729531,-0.44224110436519837,0.6626996109552863,11.650366418464843,-16.792922186252945,0.6053420941821647,7,0.6004533767700195,1.2311182022094727,1.858006477355957,2.77945613861084,1.4577045440673828,1,0.060294542263836126,1.1052673551576468,27.484893798828125,-1.210534710315453,27.41691780090332,-1.2162235948537947,27.34894371032715,0.060294542263836126
8485,2017-07-19,27.28852081298828,27.28852081298828,27.04682731628418,27.21299171447754,34796441.0,0.0038900180014811436,5.400010101265184,-0.22727350991477027,26.854230190187863,27.29420201746994,0.39686711410266895,1.0023361429141602,1.524038911713081,2.913574062491417,35.07927859616494,0.24169349670410156,-0.6498237817962966,-0.8462979316711419,-2.036415959058605,0.3438200957163211,-1.4413569453648734,-0.2512389179774104,0.4062915094429407,40.50653547762187,13.613110424548754,0.5950590136937319,7,0.29456043243408203,0.9667654037475586,1.905210018157959,2.6737146377563477,1.170694351196289,2,0.05812339711823067,1.5454472407954774,27.18277931213379,1.1052673551576468,27.484893798828125,-1.210534710315453,27.41691780090332,0.05812339711823067
8486,2017-07-20,27.58308219909668,27.73413848876953,27.31117820739746,27.43957710266113,42225670.0,0.010794333196990191,-1.1132012540857847,1.8999974746837511,36.18091026186046,28.60848706585297,0.02699795887826184,0.6438226278297208,1.2134336157440586,2.5816845748640347,35.670280047691435,0.44561767578125,-0.7255201863969809,-0.4901806831359856,-1.6595153529772944,0.6791539867053231,-1.0748480180566418,0.09448665178467053,-0.5362548828125,78.0221396479524,46.11196518402839,0.584667334920655,7,-0.056647300720214844,0.6684284210205078,1.6106486320495605,2.379153251647949,1.1102714538574219,3,0.029572839679814278,5.400010101265184,27.28852081298828,1.5454472407954774,27.18277931213379,1.1052673551576468,27.484893798828125,0.029572839679814278
8487,2017-07-21,27.575529098510746,27.65105628967285,27.386707305908203,27.507553100585934,26679659.0,-0.0002738309131450345,1.4138111203030435,0.4736835109918239,34.27833726343715,29.779704126044997,-0.023578434292343076,0.5868836490739007,1.1989240185845524,2.551848495201501,36.29321995203198,0.26434898376464844,-0.8111330031329445,-0.43768844604491974,-1.5779617097277203,0.7025848176378808,-1.00782507788632,0.13244818579648054,-0.528701782226566,76.92320500403827,42.39754591840494,0.5701366318413997,7,-0.11707019805908558,0.6759815216064418,1.6182017326354945,2.386706352233883,1.0800590515136648,4,0.02355521718491249,-1.1132012540857847,27.58308219909668,5.400010101265184,27.28852081298828,1.5454472407954774,27.18277931213379,0.02355521718491249
8488,2017-07-24,27.36404800415039,27.60573959350586,27.326284408569336,27.575529098510746,29662234.0,-0.007669158172989521,1.0555575041212164,-3.1111142287940257,25.13221256627324,29.92129644616974,0.13059322092812664,0.7336651847576086,1.3856735361441181,2.7213161290795966,36.732035060533754,0.27945518493652344,-0.8064818203418298,-0.5842148780822747,-1.7165806275996225,0.5481508714350731,-1.1503977528409486,-0.018032003323600776,-0.30347446441650305,46.15386750067296,18.292626762577637,0.5661828747586747,7,0.09441089630126953,0.8874626159667969,1.8296828269958496,2.5528697967529297,1.2235641479492188,0,0.037261959976418124,1.4138111203030435,27.575529098510746,-1.1132012540857847,27.58308219909668,5.400010101265184,27.28852081298828,0.037261959976418124
8489,2017-07-25,27.35649490356445,27.567975997924805,27.28852081298828,27.409366607666016,38987828.0,-0.00027602277940730335,-1.96001858660956,0.2500067642522922,24.867704012404758,29.13246159874612,0.10409966675242899,0.6602633496122401,1.3666799608874385,2.686023545336905,37.595368251397446,0.27945518493652344,-0.7785195238665992,-0.5188827514648473,-1.6032012115922463,0.5654357086625517,-1.0610419815285468,0.02327647859885218,-0.2824500648498507,45.05493285675779,23.602583061662507,0.5421592300636996,7,0.033987998962405896,0.8874626159668004,1.8372359275817907,2.549094200134281,1.0951671600341868,1,0.04859195790578097,1.0555575041212164,27.36404800415039,1.4138111203030435,27.575529098510746,-1.1132012540857847,27.58308219909668,0.04859195790578097
8490,2017-07-26,28.72356414794922,28.77643585205078,27.35649490356445,27.35649490356445,95899703.0,0.04997238312890162,-1.0773504404677805,-25.856349206347534,59.139769179343624,32.63026030542899,-1.2526097508641136,-0.724311524180667,-0.01403273134761207,1.2843466581660081,37.307257820558846,1.4199409484863317,-0.7035361112618155,0.8357242584228501,-0.28276898384696736,1.9542175006926676,0.2764776372879396,1.3949708795577607,-1.6363174362335222,96.44659118877676,69.29482377339853,0.5592466211349094,7,-0.8119325637817383,-0.5022659301757812,0.4701666831970215,1.1820249557495117,-0.4305133819580078,2,-0.0028924088709924023,-1.96001858660956,27.35649490356445,1.0555575041212164,27.36404800415039,1.4138111203030435,27.575529098510746,-0.0028924088709924023
8491,2017-07-27,29.76586151123047,29.833837509155273,28.851964950561523,28.851964950561523,82070788.0,0.03628718768717509,-1.148760813532438,0.6685078787506714,70.84049312811302,37.14411399622721,-2.141181232550302,-1.7699093217814656,-1.0484037114075342,0.2137541937406624,37.60207804439101,1.1102733612060547,-0.584729230201269,1.8225079536438002,0.45998155756723946,3.185034349720361,1.1412447556055199,2.5037711516820806,-2.6110472339013704,97.32936973905171,65.38188762889405,0.6812631980382802,7,-1.3255290985107422,-1.3255290985107422,-0.5721306800842285,-0.10951805114746094,-1.4577045440673793,3,-0.04389748123207893,-1.0773504404677805,28.72356414794922,-1.96001858660956,27.35649490356445,1.0555575041212164,27.36404800415039,-0.04389748123207893
8492,2017-07-28,29.456193923950195,29.962236404418945,29.327795028686523,29.64501571655273,47681080.0,-0.010403447827755263,-1.8474573369344227,-0.20661177722818383,67.81609958010688,41.532004096006474,-1.6894894588815639,-1.4526287323298064,-0.7164699453516121,0.4940035018964366,37.69698827353605,0.6344413757324219,-0.5132514161565709,1.4607254981994622,-0.0493269527333986,2.970777949132323,0.7056992727330318,2.2157517236658926,-2.1406382527115255,81.07343645335237,43.30965144542776,0.7550262254664297,7,-0.9516620635986328,-0.9516620635986328,-0.37009191513061523,0.11706829071044922,-1.4425983428955043,4,-0.025897448698416037,-1.148760813532438,29.76586151123047,-1.0773504404677805,28.72356414794922,-1.96001858660956,27.35649490356445,-0.025897448698416037
8493,2017-07-31,29.456193923950195,29.55438041687012,29.244712829589844,29.433534622192386,37709241.0,0.0,1.8275976174718136,-0.12000363647381598,70.47781739107572,46.17639706364474,-1.5426834767921598,-1.4515013799795824,-0.7056756340468269,0.4656131484211308,37.59231776478658,0.309667587280277,-0.370787679247055,1.4127647399902337,-0.22027756784510544,3.0458070478255728,0.5962435860725641,2.229285893907903,-1.9289037940571028,81.07343645335237,37.3767434254127,0.81652115391767,7,-0.9516620635986328,-0.9516620635986328,-0.37009191513061523,0.07930374145507812,-1.8353481292724645,0,-0.027179539080737447,-1.8474573369344227,29.456193923950195,-1.148760813532438,29.76586151123047,-1.0773504404677805,28.72356414794922,-0.027179539080737447
8494,2017-08-01,29.365558624267575,29.66012191772461,29.237159729003906,29.64501571655273,38891838.0,-0.003076952165531721,1.7317007070880646,-12.332996632998567,67.82607817276843,50.7288246172648,-1.2402891555246356,-1.3861299878642086,-0.6121378649394238,0.524992666050121,38.40276348987132,0.4229621887207031,-0.2344326038257165,1.29305095672607,-0.4145244510503474,3.0006263645024873,0.4392632528378613,2.1468386606142786,-1.643472792412414,77.10142084486495,29.757516198493427,0.8537877038882093,8,-0.7401800155639613,-0.8610267639160121,-0.35120868682860973,0.16993904113769887,-2.477340698242184,1,-0.02649179884918218,1.8275976174718136,29.456193923950195,-1.8474573369344227,29.456193923950195,-1.148760813532438,29.76586151123047,-0.02649179884918218
8495,2017-08-02,28.90483474731445,29.448640823364254,28.73111724853516,29.44108772277832,45824302.0,-0.015689259749766316,1.6027446544274668,1.918909880149621,67.94424565909543,54.258084105846464,-0.5880160904247056,-0.9660110595804738,-0.15404882389349694,0.9465198507879116,39.09678179712597,0.7175235748290945,-0.09737916103746969,0.8266623497009249,-0.8916743186406251,2.544999018042475,-0.03250598446985009,1.6858306838716999,-1.0035368696541873,14.110534950987983,-37.36861759126286,0.8591683341707744,8,-0.2794561386108363,-0.4003028869628871,0.1756033897399938,0.6306629180908239,-2.024169921875,2,-0.015678092875376803,1.7317007070880646,29.365558624267575,1.8275976174718136,29.456193923950195,-1.8474573369344227,29.456193923950195,-0.015678092875376803
8496,2017-08-03,28.91238784790039,29.07855033874512,28.81419944763184,28.874622344970703,24960313.0,0.00026130924642786546,-2.3333172995985043,-0.07042478952591265,67.49117585251008,57.94839950463235,-0.43267810166809895,-0.9572065929565525,-0.16566423338205993,0.8991748433763576,38.685315721431316,0.26435089111328125,0.07349819278990921,0.7926746368408217,-0.9657113085691051,2.5510605822507486,-0.0865183358641417,1.6718676095457852,-0.846214888099432,14.724049942598919,-39.747174324452764,0.879192972704964,8,-0.28700923919677734,-0.4078559875488281,0.08496904373168945,0.6231098175048828,-1.9184303283691406,3,-0.021421166773472056,1.6027446544274668,28.90483474731445,1.7317007070880646,29.365558624267575,1.8275976174718136,29.456193923950195,-0.021421166773472056
8497,2017-08-04,29.02568054199219,29.09365653991699,28.73111724853516,29.033233642578125,21603708.0,0.003918482786264388,4.647078047476359,-0.19999999999990592,67.83217338939676,62.69283959609051,-0.35607990447894977,-1.0374351343554373,-0.27789070418839046,0.7497218087365773,37.70225874056044,0.36253929138182883,0.25972006225311617,0.8512089729309125,-0.95005584910745,2.652473794969275,-0.04942343808826877,1.7518413839500937,-0.8078225066217932,31.707407209700655,-24.77444291280994,0.9006324110191816,8,-0.40030193328857777,-0.5211486816406286,-0.028323650360110975,0.4342889785766566,-1.638973236083988,4,-0.024720301520270715,-2.3333172995985043,28.91238784790039,1.6027446544274668,28.90483474731445,1.7317007070880646,29.365558624267575,-0.024720301520270715
8498,2017-08-07,29.09365653991699,29.184289932250977,28.980363845825195,29.033233642578125,22277227.0,0.0023419260687602694,-1.454538149844462,-7.999747474750767,73.38262312957676,68.08338616466517,-0.1708794366372679,-1.0591856448126222,-0.3459365171753994,0.6395837187124833,36.721002867946154,0.20392608642578125,0.40732911045116893,0.855363178253171,-0.9826818043072336,2.6934081608135756,-0.06365931302703132,1.7743856695333733,-0.7362482350227069,39.024485388016615,-22.172841931992636,0.9190224912802031,8,-0.4342908859252894,-0.5891246795654261,-0.1000761985778773,0.366312980651859,-1.4879169464111293,0,-0.03712358937696392,4.647078047476359,29.02568054199219,-2.3333172995985043,28.91238784790039,1.6027446544274668,28.90483474731445,-0.03712358937696392
8499,2017-08-08,28.972810745239254,29.25981903076172,28.90483474731445,29.12386703491211,20436999.0,-0.004153681903542483,-1.4736866589134043,-2.499984216673712,70.5340628727824,69.3494187972695,0.22724975888915466,-0.8786966386083215,-0.22388781830835214,0.7189456322996683,35.27208357447773,0.3549842834472692,0.5724556079977532,0.6680521011352489,-1.1755618829515946,2.5116660852220924,-0.2537548909081728,1.5898590931786707,-0.487016192382999,33.684398002067454,-28.88552886910177,0.9218069920434218,8,0.3738660812377965,-0.46827888488769176,-0.013219356536861682,0.4871587753295934,-1.540786743164059,1,-0.04666323065613076,-1.454538149844462,29.09365653991699,4.647078047476359,29.02568054199219,-2.3333172995985043,28.91238784790039,-0.04666323065613076
8500,2017-08-09,28.972810745239254,29.00302124023437,28.74622344970703,28.851964950561523,26091671.0,0.0,1.8333684077613412,-0.8000050506963224,68.25396586798135,69.06202687947707,0.2976215945735561,-0.8302512277039078,-0.2331301446076317,0.6749904953083288,33.744182063068145,0.2567977905273402,0.8015638367435614,0.6102725982665973,-1.2414216707488102,2.4619668672820048,-0.31557453624110465,1.5361197327742993,-0.36890084425798264,45.71452278564934,-14.285266286353945,0.9258471345077031,8,0.3738660812377965,-0.46827888488769176,-0.060424327850338244,0.4871587753295934,-0.9516620635986293,2,-0.07194996845642254,-1.4736866589134043,28.972810745239254,-1.454538149844462,29.09365653991699,4.647078047476359,29.02568054199219,-0.07194996845642254
8501,2017-08-10,28.844411849975586,29.108760833740234,28.83685874938965,28.90483474731445,28208350.0,-0.004431703102356632,-6.199929291143715,-0.4999999999999853,66.15384690098469,68.8773321373524,0.3146567215599134,-0.6156350681017813,-0.11516914624973751,0.7605326853437333,31.713635883259617,0.27190208435058594,1.0495710174626645,0.40710029602050923,-1.3922956698149385,2.206496261855957,-0.49259768689721284,1.3067982789382313,-0.1318358287193,21.42882911483684,-34.9253651279884,0.8996979829177232,8,0.3512077331542969,-0.33987998962402344,0.007551670074462891,0.6155576705932617,-0.5815715789794957,3,-0.0680806748548003,1.8333684077613412,28.972810745239254,-1.4736866589134043,28.972810745239254,-1.454538149844462,29.09365653991699,-0.0680806748548003
8502,2017-08-11,28.77643585205078,28.957704544067386,28.75377655029297,28.927492141723636,17581396.0,-0.0023566435772155447,-1.0769253183368175,2.499984216673712,68.66268461111947,68.67565071735726,0.3085121502756998,-0.46439490229681013,-0.06691476599791812,0.7889219701603878,29.479973441767733,0.20392799377441762,1.0773223946224526,0.27114839553832937,-1.467638850342528,2.0099356414191867,-0.5982452274020993,1.140542018478758,1.185800552368164,5.882527704328709,-49.623706952402244,0.8693936229404283,8,0.41918373107910156,-0.27190399169921875,-0.07364082336425781,0.5815706253051758,0.08308029174804688,4,-0.061942289923736404,-6.199929291143715,28.844411849975586,1.8333684077613412,28.972810745239254,-1.4736866589134043,28.972810745239254,-0.061942289923736404
8503,2017-08-14,29.07855033874512,29.12386703491211,28.83685874938965,28.88217544555664,22724606.0,0.010498676356155201,1.0,-1.3000113640668136,71.11112150341275,69.0406555318733,-0.05901008723184731,-0.675635165638699,-0.3856468906684434,0.45376134015595326,27.483804491326993,0.3474311828613281,0.9575342178618058,0.49358005523681925,-1.1936163247923908,2.1807764352660293,-0.350018134777784,1.3371782452514225,0.8595168685913066,64.70594788912396,7.552274437201035,0.8435981900146048,8,0.011328697204586291,-0.5740184783935582,-0.5117073059082067,0.14350414276122692,-0.05286979675292969,0,-0.05818182175961695,-1.0769253183368175,28.77643585205078,-6.199929291143715,28.844411849975586,1.8333684077613412,28.972810745239254,-0.05818182175961695
8504,2017-08-15,28.82175254821777,29.116313934326172,28.708459854125977,29.07855033874512,19622210.0,-0.008831175816395032,1.4545496286603075,-1.3076915605544188,51.65396184247468,67.2306239966932,0.12576182876686204,-0.30541256013101403,-0.1473324545006811,0.6756842297752392,24.83576161443512,0.4078540802001953,0.8587833174180446,0.1548336029052706,-1.399590634720937,1.7092578405314782,-0.6223785159078332,0.9320457217183744,1.0926288459777886,27.27268553167372,-23.881662845066803,0.7772121188131044,8,0.16238689422607777,-0.3172206878662074,-0.26812744140624645,0.40030193328857777,0.04531669616699929,1,-0.04219080545770293,1.0,29.07855033874512,-1.0769253183368175,28.77643585205078,-6.199929291143715,28.844411849975586,-0.04219080545770293
8505,2017-08-16,28.874622344970703,28.957704544067386,28.67069435119629,28.82175254821777,19824649.0,0.001834371336874252,1.6206884540696287,-0.20588104221754283,27.480896164582305,62.785037364701225,0.07616530748078887,-0.24597421618233284,-0.21650443208571346,0.5875311060800001,21.947506415498886,0.2870101928710973,0.7430306145959875,0.1283983230590806,-1.285404928533545,1.5422015746517062,-0.5785033027372322,0.8352999488553934,0.9915221876220706,45.000063133173114,-0.300507059773679,0.7069016257963131,8,0.09063434600830078,-0.3700904846191406,-0.42673778533935547,0.18126869201660156,0.27190399169921875,2,-0.04996076920627757,1.4545496286603075,28.82175254821777,1.0,29.07855033874512,-1.0769253183368175,28.77643585205078,-0.04996076920627757
8506,2017-08-17,28.398792266845703,28.86706924438477,28.383686065673828,28.82175254821777,29120056.0,-0.01647917927514919,-1.1333288438632607,-8.000036076336926,25.352101404493297,58.06502936637863,0.5268882621480735,0.3099937017331875,0.2364277351794044,1.0272440924847643,20.52735401069929,0.490936279296875,0.6306633518357145,-0.38821725845336985,-1.7044342491410944,0.9279997322343547,-1.046325753797234,0.2698912368904942,1.3956252548632833,2.0408794335013454,-37.134574759870475,0.6581084953438623,8,0.4229602813720703,0.10573959350585938,0.04909229278564453,0.5286998748779297,1.1480350494384766,3,-0.013297874841176283,1.6206884540696287,28.874622344970703,1.4545496286603075,28.82175254821777,1.0,29.07855033874512,-0.013297874841176283
8507,2017-08-18,28.22507667541504,28.40634346008301,28.09667778015137,28.32326316833496,30475700.0,-0.006117006307816419,1.342871985800188,0.2321411660721633,23.452761495193798,52.5172669625583,0.6426799112177832,0.5637717143155285,0.3910853769049929,1.1626215967493962,19.251180826886166,0.3096656799316406,0.5412587702137976,-0.5944102287292488,-1.813211809384427,0.6243913519259294,-1.2038110190568396,0.014990561598342111,1.4564823298111342,12.500023210773954,-20.4926132769236,0.6094007903275894,8,0.4531717300415039,0.27945518493652344,0.09063339233398438,0.43428897857666016,1.0196361541748047,4,0.0013379448359105428,-1.1333288438632607,28.398792266845703,1.6206884540696287,28.874622344970703,1.4545496286603075,28.82175254821777,0.0013379448359105428
8508,2017-08-21,28.383686065673828,28.61782455444336,28.25528717041016,28.315710067749023,22917248.0,0.005619449402486154,-2.8399951513683304,-0.6923151637592758,29.43036153821582,47.95018903649535,0.41657789946033574,0.5117030183274309,0.20780701266953727,0.9675337951875456,17.610028757482617,0.3927478790283203,0.4537909793736219,-0.48678274154663015,-1.5204938925031861,0.5469284094099258,-1.0036383170249081,0.030072833931647835,1.1393848170448635,28.14810796452537,0.7045765987165744,0.5168555754782775,8,0.22658634185791016,0.12084579467773438,-0.07552909851074219,0.14350414276123047,0.8987903594970703,0,0.016764210153115133,1.342871985800188,28.22507667541504,-1.1333288438632607,28.398792266845703,1.6206884540696287,28.874622344970703,0.016764210153115133
8509,2017-08-22,28.685800552368164,28.6933536529541,28.368579864501953,28.466766357421875,19512847.0,0.010643948287593963,1.774179883835545,3.2222284575885967,45.08471848534847,45.375828216202805,0.07763356462320203,0.3312672193167998,-0.12279218290826321,0.626588818083782,15.742846527962783,0.32477378845214844,0.35708485305322313,-0.2511335372924819,-1.0091484989776696,0.5068814243927058,-0.630141018135074,0.12787394355011017,0.6946310200937944,68.42095935989467,37.667827331411374,0.3790074808425932,8,-0.07552814483642578,-0.18126869201660156,-0.3776435852050781,-0.15861034393310547,0.8006038665771449,1,0.01184837038114206,-2.8399951513683304,28.383686065673828,1.342871985800188,28.22507667541504,-1.1333288438632607,28.398792266845703,0.01184837038114206
8510,2017-08-23,28.640483856201172,28.761329650878906,28.58761215209961,28.58761215209961,26393808.0,-0.0015797605538064863,-5.571284271284271,0.24138561613417278,43.99997643022253,42.914287052784786,0.07917872089208444,0.39003807063674856,-0.0975780258608907,0.6349498343789932,15.955685066224412,0.17371749877929688,0.22468618324433365,-0.292296218872071,-1.05612282254965,0.4715303848055079,-0.6742095207108605,0.08961708296671844,0.6115723370297275,70.58827898501342,36.24578391459727,0.38191330183878935,8,-0.030211448669433594,-0.13595199584960938,-0.5419187545776367,-0.22658634185791016,0.9441089630126989,2,0.007911367326098429,1.774179883835545,28.685800552368164,-2.8399951513683304,28.383686065673828,1.342871985800188,28.22507667541504,0.007911367326098429
8511,2017-08-24,28.45921516418457,28.685800552368164,28.42900276184082,28.67069435119629,14486943.0,-0.006329107180127247,1.1250039458316234,-3.9998556998556998,37.86405862695431,39.49221749898866,0.22357211998700066,0.49370968816793237,0.06009337463443387,0.7775923936009832,14.492289134841945,0.25679779052734375,0.10361503450358,-0.40823259353637553,-1.091286177633016,0.274820990560265,-0.7497593855846958,-0.06670580148805527,0.6773031877383744,54.5454545454543,19.048844308785014,0.34152679204832076,8,0.15105724334716797,0.16616344451904297,-0.5400314331054688,-0.0679769515991211,1.0800590515136683,3,0.024150742334958064,-5.571284271284271,28.640483856201172,1.774179883835545,28.685800552368164,-2.8399951513683304,28.383686065673828,0.024150742334958064
8512,2017-08-25,28.6933536529541,28.79909324645996,28.519636154174805,28.56495475769043,18784780.0,0.00822715902103277,-1.551698914993295,-0.6071467224647353,41.99393004444902,36.25697400354825,-0.026363337151146027,0.2102715905312209,-0.1983300531444563,0.5043499789431323,12.722321515935667,0.3398780822753906,-0.0001151777570918,-0.13595209121704244,-0.7635223245123086,0.49161814207822374,-0.4497372078646755,0.17783302543059065,0.3391806417916854,80.55564324070261,43.62550908062709,0.3137851166476328,8,-0.08685779571533203,-0.06797504425048828,-0.8043808937072754,-0.30211544036865234,1.1253776550292969,4,0.029744646570520672,1.1250039458316234,28.45921516418457,-5.571284271284271,28.640483856201172,1.774179883835545,28.685800552368164,0.029744646570520672
8513,2017-08-28,28.65558815002441,28.75377655029297,28.5120849609375,28.70090675354004,13410134.0,-0.0013161759823011598,2.199979797469633,-0.35295166225975017,43.43745067710475,35.34402831850714,-0.06135685297811122,0.19497906524176045,-0.1887109241422955,0.5045656959303422,11.053440133567197,0.24169158935546875,-0.09310058621840156,-0.13368730545044372,-0.6911064374600429,0.4237318265591554,-0.4123968714552433,0.14502226055435585,0.28336049326193447,66.66651898649974,28.114401614719384,0.2787095660047992,8,-0.12839698791503196,-0.03020954132079723,-0.8006033897399867,-0.2643499374389613,1.178249359130863,0,0.020558806068858626,-1.551698914993295,28.6933536529541,1.1250039458316234,28.45921516418457,-5.571284271284271,28.640483856201172,0.020558806068858626
8514,2017-08-29,28.58761215209961,28.72356414794922,28.5120849609375,28.5120849609375,12698484.0,-0.002372172491065916,-4.60008081216223,-1.6665824915823608,42.24918809424948,36.98494964402572,-0.03362217082418795,0.21258428172820487,-0.14903408462289747,0.5451898176673105,9.149257127610507,0.21147918701171875,-0.196500375992823,-0.1627659797668457,-0.6557071384387072,0.3301751789050158,-0.40923655910277645,0.08370459956908505,0.26710940487323853,42.85692198274529,4.995547922848459,0.24647057933593097,8,-0.10573863983153942,0.037766456604003906,-0.7326273918151855,-0.19637393951416016,1.2537784576416016,1,0.0243064817507066,2.199979797469633,28.65558815002441,-1.551698914993295,28.6933536529541,1.1250039458316234,28.45921516418457,0.0243064817507066
8515,2017-08-30,28.451662063598636,28.56495475769043,28.40634346008301,28.56495475769043,16462086.0,-0.00475555942824657,1.8000269369338409,-1.50002525380065,42.121188467949025,38.84818153996524,0.04025474275738006,0.3297494858325827,-0.03745915172455483,0.6528404066791644,8.406384392235209,0.181268692016598,-0.3524279606533369,-0.276057434082027,-0.7806288212191497,0.2285139530550957,-0.5283431276505866,-0.02377174051346742,0.3272551156920649,11.53879775051731,-27.227959167364382,0.25228569356856123,8,-0.0037765502929723027,0.20770359039306285,-0.6344418525695836,-0.060423851013187146,0.6948642730712855,2,0.0363684326431859,-4.60008081216223,28.58761215209961,2.199979797469633,28.65558815002441,-1.551698914993295,28.6933536529541,0.0363684326431859
8516,2017-08-31,28.29305076599121,28.602718353271484,28.285497665405273,28.50453186035156,27457774.0,-0.0055747638662683174,-1.799986531646422,1.8666790127613997,40.64323620647775,40.758234285663455,0.20371167749295438,0.4633381603237723,0.10684929060310111,0.7844751559093908,7.734844463625305,0.31722068786621094,-0.3995543826157757,-0.40370187759399556,-0.9358215590453121,0.12841780385732093,-0.669761718319652,-0.1376420368683391,0.4305133819580078,1.4706319260821772,-39.74326419304799,0.2660598407256582,8,0.23413944244384766,0.7364063262939453,-0.22658586502075195,0.09818744659423828,0.6344413757324254,3,0.04564873770258515,1.8000269369338409,28.451662063598636,-4.60008081216223,28.58761215209961,2.199979797469633,28.65558815002441,0.04564873770258515
8517,2017-09-01,28.30815696716309,28.398792266845703,28.26284027099609,28.39123916625977,16906686.0,0.0005339191343067817,1.7692068610504097,0.3928587533934065,33.22365305922412,41.179711121331046,0.22532510065774858,0.4128897761535306,0.07853829545162583,0.7430505568436949,7.2363136006692725,0.13595199584961293,-0.3926096784884763,-0.3527194976806598,-0.8882054985697785,0.18276650320845889,-0.6204624981252174,-0.08497649723610223,0.3527185440063434,9.230667619818625,-27.813200941282552,0.26774300044455857,9,0.22280979156493785,0.7213001251220668,0.13217544555663707,0.13217544555663707,0.7703933715820312,4,0.04348984110704279,-1.799986531646422,28.29305076599121,1.8000269369338409,28.451662063598636,-4.60008081216223,28.58761215209961,0.04348984110704279
8518,2017-09-05,28.01359558105469,28.27039337158203,27.892749786376953,28.24773406982422,30195541.0,-0.010405530337071589,1.702694586256791,2.8181546867466687,32.686063512534105,39.802082791018336,0.5161466963265084,0.6560214785589018,0.35985218671374497,1.0062985497499923,6.868945110615357,0.41540718078613637,-0.3475768100266876,-0.5932778358459423,-1.1618193377055093,-0.024736333986375314,-0.877548586775724,-0.3090070849161606,0.590860157012937,14.545462893665514,-22.753951246925013,0.28427075092978327,9,0.332325935363766,0.7628402709960902,0.49093627929687145,0.49093627929687145,0.8308162689208949,1,0.06443784489233861,1.7692068610504097,28.30815696716309,-1.799986531646422,28.29305076599121,1.8000269369338409,28.451662063598636,0.06443784489233861
8519,2017-09-06,27.62084579467773,28.066465377807614,27.590633392333984,28.043806076049805,37562542.0,-0.014019970597511366,1.0322589842493222,1.8064534523771159,26.553649746468125,37.863602048378965,0.8291391105175592,0.993214843125358,0.7296477545294984,1.3685099724102692,6.88030488233482,0.47583198547362926,-0.2865578435705842,-0.9184293746948278,-1.6116047104523474,-0.2252540389373081,-1.2650170425735858,-0.5718417068160697,0.8982052291870168,2.9851646363523208,-31.962921198207734,0.346587667878759,9,0.5740175247192418,1.004531860351566,0.8836860656738317,0.8836860656738317,-0.5362529754638601,2,0.08012034573191684,1.702694586256791,28.01359558105469,1.7692068610504097,28.30815696716309,-1.799986531646422,28.29305076599121,0.08012034573191684
8520,2017-09-07,26.88821792602539,27.78700828552246,26.87311172485352,27.64350509643555,64373807.0,-0.026524454540545306,-1.326918033742254,1.785716540475207,24.226779968134025,36.3483488640656,1.438323897601208,1.6460569948021835,1.441291962804769,2.065788047569608,7.670741063986402,0.9138965606689418,-0.2707566030768689,-1.5468276023864753,-2.5312427676023574,-0.5624124371705932,-2.0390351849944146,-1.054620019778536,1.5008546294250493,0.8733894125792505,-36.65769591131294,0.4922075826079405,9,0.9478845596313477,1.272658348083496,1.6767373085021973,1.6163139343261719,0.07552719116210938,3,0.10983147681414063,1.0322589842493222,27.62084579467773,1.702694586256791,28.01359558105469,1.7692068610504097,28.30815696716309,0.10983147681414063
8521,2017-09-08,26.88066482543945,27.009063720703125,26.51057434082031,26.88821792602539,54351524.0,-0.0002809074445440096,3.0000000000000284,0.010000303039490701,25.68302956914131,34.53602658903141,1.339247968989497,1.579952847582053,1.4214972719132604,2.038191532612693,8.454351791436904,0.49848937988281605,-0.3304014513482585,-1.4561933517456076,-2.6401920403012475,-0.27219466318996766,-2.0481926960234276,-0.8641940074677876,1.2658539971154816,19.59998787842052,-20.225848343316244,0.5919993442778195,9,0.751510620117191,1.004531860351566,1.6842904090881383,1.623867034912113,0.43806648254394887,4,0.08429335829097861,-1.326918033742254,26.88821792602539,1.0322589842493222,27.62084579467773,1.702694586256791,28.01359558105469,0.08429335829097861
8522,2017-09-11,26.99395751953125,27.03927421569824,26.827795028686523,26.948640823364254,30516611.0,0.004214653723317863,2.1111298174727873,-5.999747474745123,24.44442729713893,32.42569065792409,1.0723102048655058,1.3979479127937573,1.289401039518033,1.8900511686280232,9.45190391229292,0.2114791870117152,-0.3888102961918136,-1.2537767410278313,-2.5604473549143023,0.05289387285863967,-1.9071120479710686,-0.600441434084594,0.85809129631145,27.46777766698618,-13.2636942789754,0.653335306943236,9,0.6231117248535156,0.8912391662597656,1.570997714996338,1.5105743408203125,0.3700904846191406,0,0.07162842353861576,3.0000000000000284,26.88066482543945,-1.326918033742254,26.88821792602539,1.0322589842493222,27.62084579467773,0.07162842353861576
8523,2017-09-12,27.386707305908203,27.515106201171875,27.05438041687012,27.16012191772461,37449737.0,0.014549544507980405,-1.1034422703484248,5.000042089313132,26.881726999643732,30.71819498074568,0.5371257564899388,0.9190719906736682,0.8793454160640763,1.4630571974043889,9.684329026616664,0.521148681640625,-0.41250047300183823,-0.7764348030090318,-2.0756725439980492,0.5228029379799857,-1.4260536735035423,-0.12681593251452128,0.22387610443046668,56.310689133113314,18.293503666514383,0.6496188704945092,9,0.1699390411376953,0.4984893798828125,1.1782479286193848,1.1178245544433594,-0.4154090881347621,1,0.06177606580955919,2.1111298174727873,26.99395751953125,3.0000000000000284,26.88066482543945,-1.326918033742254,26.88821792602539,0.06177606580955919
8524,2017-09-13,27.60573959350586,27.69637489318848,27.401813507080078,27.44713020324707,34069433.0,0.007997759100832225,-1.3636502774058061,0.699998316441631,32.658207130764865,29.666752609947437,0.1834606952627098,0.6369234446203862,0.6359430448841508,1.2158924446804669,10.0937316136274,0.309667587280277,-0.4650810283792275,-0.49660186767578196,-1.7797792020403982,0.7865754666888343,-1.13819053485809,0.14498679950652615,-1.0951652526855504,85.79881922061392,49.757654074894724,0.6415886671823077,9,-0.04909324645996094,0.27945709228515625,0.9762091636657715,0.8987922668457031,-0.6495456695556641,2,0.04487009856316693,-1.1034422703484248,27.386707305908203,2.1111298174727873,26.99395751953125,3.0000000000000284,26.88066482543945,0.04487009856316693
8525,2017-09-14,27.432024002075195,27.64350509643555,27.35649490356445,27.64350509643555,23678548.0,-0.006292734554068202,1.714287002714696,-1.3333453587791992,32.74109853146287,28.788737312723562,0.22052032909795116,0.7346897247236015,0.7825240692796669,1.3590944340845397,10.648225465130155,0.28701019287110086,-0.5324892927256606,-0.5981875419616713,-1.8605943971269454,0.6642193132036027,-1.2293909695443084,0.03301588562096569,-0.8977336502075239,77.7069684623314,42.18860953383616,0.6312034275826366,9,0.0226593017578125,0.3851966857910156,1.4935803413391113,1.0725078582763672,-0.5891246795654261,3,-0.012665167646216724,-1.3636502774058061,27.60573959350586,-1.1034422703484248,27.386707305908203,2.1111298174727873,26.99395751953125,-0.012665167646216724
8526,2017-09-15,28.021148681640625,28.02870178222656,27.484893798828125,27.5,63476400.0,0.02147580067445487,1.028169815615766,-2.4642802384623987,39.90930575208144,29.53158761192993,-0.45955707400812784,0.12208149175808813,0.19543895757784213,0.7435368850378801,11.495628784925117,0.5966777801513636,-0.5843995902263153,0.009819316864014382,-1.2406153212750617,1.2602539550030905,-0.6153980022055237,0.6350366359335524,-1.4636166389465366,99.37105020321778,66.6765824121632,0.6252173190695383,9,-0.6306648254394531,-0.20392799377441406,0.9044556617736816,0.4833831787109375,-1.3972816467285156,4,-0.03773591070325866,1.714287002714696,27.432024002075195,-1.3636502774058061,27.60573959350586,-1.1034422703484248,27.386707305908203,-0.03773591070325866
8527,2017-09-18,28.26284027099609,28.32326316833496,27.96072578430176,28.02870178222656,42333973.0,0.008625327680225281,1.0425545633320903,0.4492738771446975,44.44446243112675,30.838076380662443,-0.791597811470222,-0.12293903230162329,-0.036492732821283624,0.47051960800191495,11.53098308065124,0.3625373840331996,-0.6260838234543087,0.2496227264404247,-1.0022840923478,1.5015295452286495,-0.3763306829536859,0.8755761358345353,-1.6464614387207028,95.23810239605538,64.07974318866329,0.6259534093941118,9,-0.8459215164184535,-0.44561958312987926,0.5872354507446325,0.2416915893554723,-1.9335346221923793,0,-0.033404603145337664,1.028169815615766,28.021148681640625,1.714287002714696,27.432024002075195,-1.3636502774058061,27.60573959350586,-0.033404603145337664
8528,2017-09-19,28.859516143798828,29.033233642578125,28.149547576904297,28.25528717041016,61327680.0,0.021111674095085853,-1.1666721226377594,2.5806477891100896,53.3457346787995,33.814974706477045,-1.4032250017854082,-0.7190027710915743,-0.6126217319875202,-0.1479386706824357,12.320331278877763,0.8836860656738281,-0.6397051138696597,0.8225070953369134,-0.4762525902813266,2.1212667809551533,0.1731272525277916,1.471886938146035,-2.1407242513598668,89.63956072956933,57.48406434710495,0.6493798428091206,9,-1.0876121520996094,-1.0422954559326172,-0.009440422058105469,-0.3549842834472656,-3.5649547576904297,1,-0.051818891633419684,1.0425545633320903,28.26284027099609,1.028169815615766,28.021148681640625,1.714287002714696,27.432024002075195,-0.051818891633419684
8529,2017-09-20,29.02568054199219,29.25981903076172,28.86706924438477,28.94259834289551,35574821.0,0.005757698686471802,-2.354822942887137,0.13750118374948786,57.01107277560211,37.45767390730683,-1.5077087682303834,-0.9047875772926446,-0.7502845501652153,-0.33176362608915255,13.450449445817986,0.4003028869628906,-0.6343641055341749,0.9716774940490751,-0.37097929173054567,2.314334279828696,0.3003491011592665,1.6430058869388837,-2.1217333095420976,87.69844371624148,50.74838032511626,0.6713283928898095,9,-1.1404838562011754,-1.1404838562011754,-0.2284750938415563,-0.5211486816406286,-3.5876140594482457,2,-0.0707780932559573,-1.1666721226377594,28.859516143798828,1.0425545633320903,28.26284027099609,1.028169815615766,28.021148681640625,-0.0707780932559573
8530,2017-09-21,28.86706924438477,29.108760833740234,28.8066463470459,29.07855033874512,22218309.0,-0.00546451606459164,1.2222300164849236,-2.5454441102871965,57.01107277560216,40.93856759691359,-1.1609660411522,-0.7676905947763153,-0.570027338370469,-0.1855228003877194,14.453052231693952,0.30211448669433594,-0.6084192917313729,0.8017369270324757,-0.5653579001050559,2.1688317541700073,0.11818951346371165,1.4852843406012397,-1.7275348321035118,77.87231939065455,34.929281260119225,0.6835474135687656,9,-0.8232622146606481,-0.9818725585937536,-0.1227335929870641,-0.3625373840332067,-3.209968566894535,3,-0.06619568146171528,-2.354822942887137,29.02568054199219,-1.1666721226377594,28.859516143798828,1.0425545633320903,28.26284027099609,-0.06619568146171528
8531,2017-09-22,29.146526336669922,29.191843032836914,28.859516143798828,29.00302124023437,30733482.0,0.009680826616630389,1.8387207142624393,-0.6785717506786968,59.61872349663057,44.84682273019044,-1.212742728996691,-1.0466797357550526,-0.8090486325259683,-0.474041961398612,15.479046884264555,0.33232688903808594,-0.5143625974232471,1.0468284606933587,-0.3944955828840264,2.4881525042707437,0.32616643890466435,1.767490482482053,-1.7949634625406183,91.27909452223535,42.251113096681806,0.7206620217886929,9,-0.9894266128540039,-1.2613296508789062,-0.41163206100463867,-0.6419944763183594,-3.8141994476318324,4,-0.07903607406080171,1.2222300164849236,28.86706924438477,-2.354822942887137,29.02568054199219,-1.1666721226377594,28.859516143798828,-0.07903607406080171
8532,2017-09-25,29.54682731628418,29.59969711303711,29.07855033874512,29.101207733154297,47901128.0,0.01373408875522264,-1.1230812266163315,3.1052526648767143,67.17426779342202,49.32377170727691,-1.3553683657438107,-1.4543262642436758,-1.165619926459705,-0.874536410746046,16.955435105304385,0.5211467742919886,-0.32714686917545777,1.4044557571411147,-0.15645199589634018,2.9653635101785696,0.6240018806223873,2.184909633659842,-2.0044388264916364,96.35418310763177,41.18958015791286,0.7804538765187279,9,-1.0687313079833984,-1.4916915893554688,-0.8836851119995117,-1.0422954559326172,-4.13142013549805,0,-0.09892636695247259,1.8387207142624393,29.146526336669922,1.2222300164849236,28.86706924438477,-2.354822942887137,29.02568054199219,-0.09892636695247259
8533,2017-09-26,29.244712829589844,29.69033241271973,29.22960662841797,29.54682731628418,29930212.0,-0.010224938314369547,-1.772726490085251,-0.6779650135040854,68.56649380443746,53.31358133768498,-0.8515262309211984,-1.1655725685985132,-0.8245761442850217,-0.5696708334696936,18.575853980408063,0.46072578430176137,-0.13881402416737387,1.0728850364685059,-0.5498137180149172,2.695583790951929,0.26153565922679434,1.8842344137102174,-1.4554473050079508,49.57263665914085,-11.688662382125749,0.811349377241712,9,-0.7212991714477539,-1.1442594528198242,-0.653322696685791,-0.7401809692382812,-3.904834747314453,1,-0.09969006014093318,-1.1230812266163315,29.54682731628418,1.8387207142624393,29.146526336669922,1.2222300164849236,28.86706924438477,-0.09969006014093318
8534,2017-09-27,29.2824764251709,29.38821792602539,29.08610343933105,29.17673683166504,31469494.0,0.0012912965089144635,-1.1052806464903961,-0.3499984216673506,82.54618579271236,58.847479922268256,-0.7000498426876618,-1.210681811868156,-0.812429447379337,-0.61106868362371,20.16423173331728,0.3021144866943395,0.06344919220412137,1.0759054183959975,-0.6126935249739383,2.7645043617659333,0.2316059467110314,1.9202048900809636,-1.2270615362497068,53.84605422765926,-14.432047786149447,0.8442994716849677,9,-0.6948633193969727,-1.182023048400879,-0.725074291229248,-0.7779445648193359,-4.229606628417969,2,-0.13618776571897218,-1.772726490085251,29.244712829589844,-1.1230812266163315,29.54682731628418,1.8387207142624393,29.146526336669922,-0.13618776571897218
8535,2017-09-28,29.48640441894531,29.58459281921387,29.146526336669922,29.21450233459473,22996424.0,0.00696416487504159,-1.148152997900248,2.5714311483097565,83.62572350939098,63.704859673080435,-0.6503043756202196,-1.405157976059268,-0.9664573316118812,-0.8176025977863226,21.717722806299,0.43806648254394887,0.253822810281374,1.2280962944030733,-0.5529950156199703,3.009187604426117,0.3375506393915515,2.118641949414595,-1.2021010766923226,75.45450162653998,0.9768539646070877,0.8905456550115223,9,-0.6608753204345632,-1.3859510421752894,-0.9290022850036586,-0.9818725585937464,-4.335348129272457,3,-0.13729506924215784,-1.1052806464903961,29.2824764251709,-1.772726490085251,29.244712829589844,-1.1230812266163315,29.54682731628418,-0.13729506924215784
8536,2017-09-29,29.58459281921387,29.622356414794922,29.31268882751465,29.41842842102051,29076894.0,0.0033299550149787915,1.562501972915887,0.6111185156606382,83.56164248166174,68.05121301202877,-0.5625542664584096,-1.4773717631456513,-1.0220718791113619,-0.91363148351072,23.05554632466628,0.30966758728027344,0.4306527761679746,1.2617075920105023,-0.6157363425906901,3.1391515266116947,0.32298562470990433,2.2004295593111003,-1.103445407095542,82.71613406079501,2.1973716180518466,0.9387219673005964,9,-0.664652824401859,-1.4841394424438512,-1.0271906852722203,-1.0800609588623082,-4.765861511230472,4,-0.13275464582946384,-1.148152997900248,29.48640441894531,-1.1052806464903961,29.2824764251709,-1.772726490085251,29.244712829589844,-0.13275464582946384
8537,2017-10-02,29.53927421569824,29.69033241271973,29.509063720703125,29.60725021362305,20660093.0,-0.0015318312404218881,-1.823566112571917,-0.4090888220574821,80.64512625282049,71.08447874247554,-0.35440151477513737,-1.4072419355250112,-0.9335847520805771,-0.8691687097851393,24.44212433866656,0.18126869201660512,0.6369228526072632,1.1548331260681124,-0.7997233572975482,3.109389609433773,0.17755488438528033,2.1321113677509445,-0.8888409034957121,74.99984216673418,-8.226603229488376,0.977278241682831,10,-0.29078483581542613,-1.438820838928219,-0.9214487075805629,-1.0347423553466761,-4.561933517456048,0,-0.142418777656508,1.562501972915887,29.58459281921387,-1.148152997900248,29.48640441894531,-1.1052806464903961,29.2824764251709,-0.142418777656508
8538,2017-10-03,29.8187313079834,29.8187313079834,29.524169921875,29.59969711303711,21273502.0,0.009460526695562743,1.6896383569755393,-3.22222845758826,80.97249102387836,73.74685854783957,-0.5403036204504623,-1.627997058477952,-1.1589182527481725,-1.1477447200293973,25.068794902227427,0.29456138610839844,0.8013033966735321,1.3440334320068352,-0.7029473362296983,3.3910142002433687,0.32054304788857024,2.3675238161251,-1.0227121217084623,100.0,16.392602911756754,1.023490384118266,10,-0.50604248046875,-1.654078483581543,-1.202794075012207,-1.314199447631836,-4.561933517456055,1,-0.1476697342256933,-1.823566112571917,29.53927421569824,1.562501972915887,29.58459281921387,-1.148152997900248,29.48640441894531,-0.1476697342256933
8539,2017-10-04,29.833837509155273,29.95468330383301,29.6374626159668,29.73564910888672,23717209.0,0.0005066010695038425,-1.1538511347816753,0.44827886482579654,85.17695159643043,76.8764006390427,-0.47909957977546824,-1.5481871699681697,-1.1183659194514703,-1.1624760293655356,25.17907417029216,0.31722068786621094,0.9451798219927667,1.2484900474548333,-0.8429184082384253,3.339898503148092,0.2027858196082022,2.2941942753014644,-0.874184383406984,85.0467422062884,0.6643542666907933,1.04570422784663,10,-0.42673778533935547,-1.6012086868286133,-1.2575526237487793,-1.329305648803711,-4.154079437255863,2,-0.15063296585633001,1.6896383569755393,29.8187313079834,-1.823566112571917,29.53927421569824,1.562501972915887,29.58459281921387,-0.15063296585633001
8540,2017-10-05,29.84139060974121,30.06042289733887,29.75830841064453,29.91691780090332,29930609.0,0.0002531722774055112,-1.5000000000000293,-0.7692068610501369,82.13328736118268,79.37801884621516,-0.3731517262055739,-1.3946568785224258,-1.113096629908199,-1.170812495577131,24.20233476375488,0.3021144866943395,1.0137941432634534,1.108384513854979,-0.8936031087197911,3.110372136429749,0.10739070256759575,2.1093783251423623,-0.7026320519376732,70.70719438407427,-11.292640801649682,1.0009938112873848,10,-0.2719039916992152,-1.555891990661621,-1.287764549255371,-1.3368587493896484,-3.9954700469970703,3,-0.16046573953645282,-1.1538511347816753,29.833837509155273,1.6896383569755393,29.8187313079834,-1.823566112571917,29.53927421569824,-0.16046573953645282
8541,2017-10-06,29.146526336669922,29.49395751953125,29.108760833740234,29.335346221923828,29699836.0,-0.023285251084929737,-1.9142832404975612,2.500025253800697,63.448259847319356,78.96401796331486,0.35951990577595083,-0.549509851496083,-0.44682148052198656,-0.47595623592336267,22.130681574498322,0.7326297760009766,1.039515601698536,0.30022716522216797,-1.5074120618484308,2.1078663922927667,-0.6035924483131296,1.2040467787574656,0.9138965606689489,3.9683732675946097,-73.20268495421217,0.9038196135352986,10,0.42673683166503906,-0.861027717590332,-0.5929007530212402,-0.6419944763183594,-3.3383693695068324,4,-0.1370822032390967,-1.5000000000000293,29.84139060974121,-1.1538511347816753,29.833837509155273,1.6896383569755393,29.8187313079834,-0.1370822032390967
8542,2017-10-09,28.927492141723636,29.20694923400879,28.81419944763184,29.191843032836914,25484220.0,-0.0075149330804032966,1.6666580331010663,1.4000161622691638,51.16883133920219,77.0309443560665,0.5380435521415912,-0.18782266110084223,-0.24952801229582988,-0.2494001444788978,19.819369937481817,0.3927497863769496,1.0753258649411137,-0.01548376083373526,-1.5989112808971555,1.567943759229685,-0.8071975208654436,0.7762299991979731,1.1329307556152344,9.090881263583213,-63.75582511228339,0.7917137600317098,10,0.5098190307617188,-0.6419935226440465,-0.14916849136352894,-0.42296028137207387,-3.4592132568359446,0,-0.14203653789309845,-1.9142832404975612,29.146526336669922,-1.5000000000000293,29.84139060974121,-1.1538511347816753,29.833837509155273,-0.14203653789309845
8543,2017-10-10,29.07855033874512,29.161630630493164,28.90483474731445,28.96525764465332,22928370.0,0.005221959659738484,-1.1935384013815664,-0.42856936708132026,50.91383106175044,73.5162382748485,0.40335341072144715,-0.21674610924018012,-0.42101987327891166,-0.39789097498555037,18.76460568837378,0.2567958831787145,1.080232634462078,0.0509822845459027,-1.3529741339627783,1.4549387030545837,-0.650995924708436,0.7529604938002414,0.9320236206054702,21.212158315222382,-47.70053813524902,0.7019782092543401,10,0.3587608337402344,-0.7930517196655309,-0.29833841323852894,-0.5740184783935582,-3.5422954559326207,1,-0.14103899928733232,1.6666580331010663,28.927492141723636,-1.9142832404975612,29.146526336669922,-1.5000000000000293,29.84139060974121,-0.14103899928733232
8544,2017-10-11,28.844411849975586,29.161630630493164,28.73867034912109,29.09365653991699,35718872.0,-0.00805193127036874,1.1960961020440686,-2.2000067342333756,49.61834170289186,69.7376402963486,0.6356645673610153,0.12116062036515274,-0.20753516241305192,-0.16601791074520378,17.996744335989924,0.42296028137207387,1.0046486779525559,-0.24508981704711985,-1.4846083394157823,0.9944287053215426,-0.8648490782314511,0.37466944413721137,1.118307128906256,8.000098127071897,-57.30984645214295,0.6197592611843312,10,0.5551347732543945,-0.5589132308959961,-0.2832331657409668,-0.33987998962402344,-2.771903991699215,2,-0.12437813182352264,-1.1935384013815664,29.07855033874512,1.6666580331010663,28.927492141723636,-1.9142832404975612,29.146526336669922,-0.12437813182352264
8545,2017-10-12,27.08459281921387,28.34592056274414,27.06193351745605,28.315710067749023,108536754.0,-0.06101074412315344,-1.0118316846477933,4.939392084238937,26.825149172237275,63.433585484190345,2.2562238353890827,1.9537881409932396,1.5256077833886046,1.5811588331570725,17.930246299721155,1.7824783325195348,0.8967417177507357,-1.9875372886657665,-3.3303012214811964,-0.6447733558503366,-2.6589192550734815,-1.3161553222580515,2.8046832418823264,0.9317055151793265,-58.56961437397656,0.6713819664077144,10,1.4765853881835902,1.200905799865719,1.325527667999264,1.4199390411376918,-1.019638061523441,3,-0.05186840934591663,1.1960961020440686,28.844411849975586,-1.1935384013815664,29.07855033874512,1.6666580331010663,28.927492141723636,-0.05186840934591663
8546,2017-10-13,26.9637451171875,27.22054481506348,26.62386703491211,27.06948661804199,74257070.0,-0.0044618615030698194,1.9259101643790437,0.0858906826139471,19.021784133179906,56.58654747089695,2.197274944910518,2.0989714211396766,1.6175816402539986,1.6878095994117324,18.96855102754999,0.5966777801513707,0.7248941291785087,-2.0555148124694824,-3.6349311835117746,-0.47609844142719027,-2.8452229979906285,-1.2658066269483363,2.699343540417484,13.157850044193257,-39.95999707589847,0.789708185521146,10,1.3783998489379883,1.3217535018920898,1.0347442626953125,1.4539289474487305,-0.8006038665771484,4,-0.04145657621317689,-1.0118316846477933,27.08459281921387,1.1960961020440686,28.844411849975586,-1.1935384013815664,29.07855033874512,-0.04145657621317689
8547,2017-10-16,27.3187313079834,27.53021049499512,27.00151062011719,27.05438041687012,41172560.0,0.013165314731061528,-1.8571384396549606,-2.4999729432349573,27.19146431319089,50.61087783637612,1.6697746155565092,1.7598571859573937,1.2335989377771064,1.3224761329060613,20.49805620645361,0.5664653778076207,0.5196779995898098,-1.6533231735229492,-3.377711770203753,0.07106542315785447,-2.515517471863351,-0.7911288751825474,2.0404351873522977,27.3809693811212,-25.10363433611565,0.8621942983404026,10,1.0234136581420898,1.0234136581420898,0.4399547576904297,0.9176740646362305,-1.3897285461425781,0,-0.05529445433576452,1.9259101643790437,26.9637451171875,-1.0118316846477933,27.08459281921387,1.1960961020440686,28.844411849975586,-0.05529445433576452
8548,2017-10-17,27.36404800415039,27.409366607666016,27.18277931213379,27.3187313079834,28682606.0,0.0016588140809361551,2.333295921659956,0.17142630378943347,27.32148324920854,44.182492464462584,1.3853253124703535,1.683050151833143,1.1570230637835515,1.266005846432062,21.401550173014776,0.22658729553222656,0.29330076057663845,-1.5332330703735337,-3.4018323126799146,0.3353661719328471,-2.467532691526724,-0.5989334492203433,1.7215885451429465,29.16666353505662,-22.189599789404575,0.9342996211531897,10,0.9780969619750977,0.9780969619750977,0.3870849609375,0.8723573684692383,-1.0271892547607422,1,-0.06927955684682185,-1.8571384396549606,27.3187313079834,1.9259101643790437,26.9637451171875,-1.0118316846477933,27.08459281921387,-0.06927955684682185
8549,2017-10-18,26.97129821777344,27.401813507080078,26.820241928100586,27.36404800415039,48676595.0,-0.014352766312841547,1.483858354309734,-8.666778904835983,21.53851400411149,37.44973986923244,1.4855429132672526,2.0174342678144264,1.5172012061650335,1.6465315740316449,22.139678681451606,0.5815715789794922,0.07047375865420236,-1.8232637405395486,-3.8786699144700627,0.2321424333909654,-2.8509668275048057,-0.7955606535742916,1.868161380081773,20.175399733289826,-26.97046989092267,1.0277030869652561,10,1.0876140594482386,1.3708467483520472,0.749623298645016,1.2651071548461879,-0.6797580718994176,2,-0.053206312998878236,2.333295921659956,27.36404800415039,-1.8571384396549606,27.3187313079834,1.9259101643790437,26.9637451171875,-0.053206312998878236
8550,2017-10-19,26.956193923950195,27.43957710266113,26.88066482543945,27.1374626159668,43542918.0,-0.0005600136004314527,-2.3636295807385856,0.4615373408316225,19.686454838462765,32.58731709047059,1.1715425919870945,1.9837482217100302,1.4988867860387316,1.6440141659053893,23.019189908435305,0.5589122772216797,-0.1978820869858282,-1.7428242683410637,-3.9556608172515375,0.47001228056941,-2.8492425427963006,-0.6364059938858269,1.6617064176107093,36.666771888843144,-5.732683331204335,1.1064182744552375,10,0.9592142105102539,1.385951042175293,0.7647275924682617,1.2802114486694336,-0.7628402709960938,3,-0.032782301098104316,1.483858354309734,26.97129821777344,2.333295921659956,27.36404800415039,-1.8571384396549606,27.3187313079834,-0.032782301098104316
8551,2017-10-20,26.84289932250977,27.06948661804199,26.737159729003906,27.031721115112305,50094202.0,-0.004202915358156867,1.5142679855985746,1.0416679819438346,19.38254700982806,29.055507720540138,1.0322563138899312,2.019134105236617,1.580896472329453,1.7390905667780707,23.867307123814633,0.3323268890380824,-0.5062192888885058,-1.7409375190734835,-4.091240765415019,0.6093657272680524,-2.9160891422442496,-0.5657858959027173,1.5755976883862566,13.333269197931061,-23.912109181937296,1.175151623170768,10,1.0498495101928675,1.499245643615719,0.7930526733398402,1.3935060501098597,-0.09063339233398793,4,-0.028981391148271918,-2.3636295807385856,26.956193923950195,1.483858354309734,26.97129821777344,2.333295921659956,27.36404800415039,-0.028981391148271918
8552,2017-10-23,26.62386703491211,26.933534622192386,26.57855033874512,26.75226593017578,40914645.0,-0.008159785013014065,-2.2413877181372746,0.6800004040526608,13.217428883502492,24.867018589623697,0.9947654568171274,2.116470237975662,1.76764504813778,1.9343457084576023,24.202671936878193,0.3549842834472656,-0.8113154676284893,-1.813821792602539,-4.272986886683771,0.6453433014786931,-3.0434043396431534,-0.5842392455619247,1.615166978385524,5.263099599934061,-23.050998393309424,1.2295825470406159,10,1.2462234497070312,1.6956195831298864,0.979985237121582,1.6125383377075195,0.9290027618408203,0,-0.01730499118319684,1.5142679855985746,26.84289932250977,-2.3636295807385856,26.956193923950195,1.483858354309734,26.97129821777344,-0.01730499118319684
8553,2017-10-24,26.32930564880371,26.70694923400879,26.291540145874023,26.6691837310791,69160199.0,-0.011063809240112965,1.0,2.6470483377402774,12.091532395165899,20.697373110987478,0.9592055642637725,2.299304341510094,2.0160947302278984,2.203175698276066,24.53219180991864,0.4154090881347656,-1.0382809343708992,-1.9626128196716301,-4.561989404713664,0.6367637653704037,-3.262301112192649,-0.6629245271506115,1.7104703235476215,3.2895720565806497,-17.11093610586029,1.2996882925210174,10,0.9894247055053711,1.8466758728027344,1.287764072418213,1.907099723815918,1.1480350494384801,1,-0.015203700861024405,-2.2413877181372746,26.62386703491211,1.5142679855985746,26.84289932250977,-2.3636295807385856,26.956193923950195,-0.015203700861024405
8554,2017-10-25,25.2945613861084,25.94410896301269,25.173715591430664,25.87613296508789,127603413.0,-0.039300096876741075,1.1473674137202423,1.711118219468669,9.75937814821917,18.801176330541026,1.6063765962550711,3.1831681029728323,3.0000313736306765,3.2066339254830325,25.553218995357053,1.1555900573730469,-1.2457700319137395,-2.79796133041382,-5.674449488688957,0.07852682786131737,-4.236205409551388,-1.3597172512762512,2.5004615705361104,5.3333265991225405,-8.344182224837429,1.438244079137569,10,1.0574016571044922,2.322507858276367,2.5000009536743164,2.9418439865112305,2.2734146118164062,2,0.04120638216931782,1.0,26.32930564880371,-2.2413877181372746,26.62386703491211,1.5142679855985746,26.84289932250977,0.04120638216931782
8555,2017-10-26,25.438066482543945,25.59667778015137,25.377643585205078,25.490936279296875,59740866.0,0.005673357772250531,-1.5217563160842333,0.09090849460990257,13.629658340070662,18.202051242417774,1.346330894205181,2.867857537048195,2.8046342442780627,3.0333244280707063,26.33339264828737,0.3021163940429723,-1.4850619929553552,-2.4520393371582045,-5.481236009812772,0.5771573354963628,-3.96663767348549,-0.9374410008309191,1.9375472956663486,13.94424154618537,-0.9216928704409746,1.5145983363272841,10,0.9138965606689453,2.1790027618408203,2.4471302032470703,2.7983388900756836,2.7114810943603516,3,0.03355104303684975,1.1473674137202423,25.2945613861084,1.0,26.32930564880371,-2.2413877181372746,26.62386703491211,0.03355104303684975
8556,2017-10-27,25.657100677490234,25.69486427307129,25.33232688903809,25.438066482543945,69268105.0,0.008610489130398191,1.461540453912625,-4.142898372957178,17.925969379566396,17.172551805348384,1.0308637618502168,2.4659284210073658,2.5505230841053717,2.785095151154387,27.021124992146405,0.3625373840331996,-1.7231150543257208,-2.036630535125731,-5.112167983585341,1.0389069133338786,-3.574399259355534,-0.49886181089592796,1.3662093908353192,27.467886050211725,11.38104905036191,1.5377687242298042,10,0.6495456695556641,1.9599685668945312,2.307401180267334,2.5793046951293945,1.948638916015625,4,0.02090076280264741,-1.5217563160842333,25.438066482543945,1.1473674137202423,25.2945613861084,1.0,26.32930564880371,0.02090076280264741
8557,2017-10-30,25.33232688903809,25.92900276184082,25.219032287597656,25.69486427307129,68444974.0,-0.01265824196328924,-1.4102476106607267,-1.6551634055225941,14.469945347283172,15.744603149578902,1.1669514728414896,2.592275636028454,2.8413230260275135,3.081624436332053,27.457562572338013,0.7099704742431641,-1.7269647218339657,-2.151056957244869,-5.270274181853079,0.9681602673633414,-3.7106655695489756,-0.5914483449407619,1.39504806298428,10.344887641567874,-4.883218052450607,1.559608612304106,10,0.974319458007809,2.284742355346676,2.6888213157653773,2.9040784835815394,1.9410877227783203,0,0.05605245216348975,1.461540453912625,25.657100677490234,-1.5217563160842333,25.438066482543945,1.1473674137202423,25.2945613861084,0.05605245216348975
8558,2017-10-31,25.41540718078613,25.55891227722168,25.24924468994141,25.407854080200195,48162354.0,0.0032796154933556476,1.1025538086974298,-0.02083399097192765,16.519182061978455,15.186899600453009,0.8698631991759243,2.2792535766723,2.7194205838705905,2.9669986842662475,27.7197061298047,0.3096675872802699,-1.6925781473051416,-1.8478104591369657,-4.89371946706013,1.1980985487861986,-3.370764963098548,-0.32485595517538357,1.063382273541567,31.37249076522345,14.600951387534163,1.5229545039615828,10,0.8912391662597692,2.2016620635986364,2.851208686828617,2.8209981918334996,1.9033241271972692,1,0.08410105731387651,-1.4102476106607267,25.33232688903809,1.461540453912625,25.657100677490234,-1.5217563160842333,25.438066482543945,0.08410105731387651
8559,2017-11-01,25.33987808227539,25.634441375732425,25.14350509643555,25.574018478393555,50106383.0,-0.002971783925139637,1.765945786207397,-30.999242424257005,24.615387177000855,15.734558749179463,0.7706844822714451,2.108972168759653,2.7447099056217397,3.006846118606802,27.825890023571155,0.490936279296875,-1.7344642044792522,-1.6986415863037116,-4.605974709613573,1.2086915370061497,-3.1523081479586423,-0.24497502464878096,0.9300995539887822,24.99981788469396,5.967512345038465,1.4536665616549311,11,0.7666177749633789,2.26208591461182,2.972055435180664,2.8965272903442383,2.401813507080078,2,0.0843517324363885,1.1025538086974298,25.41540718078613,-1.4102476106607267,25.33232688903809,1.461540453912625,25.657100677490234,0.0843517324363885
8560,2017-11-02,25.05286979675293,25.996978759765625,24.871601104736328,25.354984283447266,96609897.0,-0.011326348319063761,-2.386367223483294,1.2903133833508476,23.480104168486434,16.189842877919283,0.8485473813559494,2.1279433236332537,2.978568433742815,3.260844858938057,27.4880783961374,1.1253776550292969,-1.7988794019476622,-1.7462238311767564,-4.464195454856178,0.971747792502665,-3.105209643016469,-0.38723801933704394,1.0143427823420907,16.107365488066545,-3.5164970756895677,1.358985811839711,11,0.8496980667114258,2.413142204284668,3.291163444519043,3.183535575866699,2.817220687866211,3,0.10039193998836238,1.765945786207397,25.33987808227539,1.1025538086974298,25.41540718078613,-1.4102476106607267,25.33232688903809,0.10039193998836238
8561,2017-11-03,25.15105628967285,25.219032287597656,24.886707305908203,25.1812686920166,53276833.0,0.003919171484803252,5.285724593239294,0.10000315666529878,17.60719542407864,16.677594715761078,0.5421476410715371,1.8077636026135124,2.8331210119777808,3.1294022756043773,28.824047934587327,0.3323249816894531,-1.8055159576932844,-1.4482638359069817,-4.023342945586155,1.1268152737721913,-2.735803390746568,-0.16072428106739522,0.8459224700927734,24.832124903817146,5.933802975804866,1.2875395548395863,11,0.638218879699707,2.314955711364746,3.3119349479675293,3.0853490829467773,3.6253795623779297,4,0.11921929849374324,-2.386367223483294,25.05286979675293,1.765945786207397,25.33987808227539,1.1025538086974298,25.41540718078613,0.11921929849374324
8562,2017-11-06,24.8187313079834,24.984893798828125,24.58459281921387,24.97734069824219,63217028.0,-0.013213162018404279,3.608693742657271,5.2498106060607235,14.968806127575789,16.997291797139955,0.6609970581803886,1.9146529904751333,3.1058008633998924,3.424753934070946,30.98981701938794,0.5664634704589808,-1.821686915527188,-1.5751507759094245,-4.020486607819226,0.870185056000377,-2.7978186918643253,-0.3524828599545238,1.1782474517822266,16.577514831255012,-0.9797160290936873,1.2226679159549012,11,0.47205448150634766,2.5037765502929723,3.691465377807617,3.4176740646362305,3.9123859405517614,0,0.11229455087520801,5.285724593239294,25.15105628967285,-2.386367223483294,25.05286979675293,1.765945786207397,25.33987808227539,0.11229455087520801
8563,2017-11-07,24.97734069824219,25.015106201171875,24.7054386138916,24.79607391357422,39800764.0,0.0063907130582365745,1.4117620844350693,-1.1428502711738007,20.666642722779102,18.20921008320217,0.3245762765710829,1.5104806002858204,2.889377125771194,3.2282709786666395,33.247289377752246,0.30966758728027344,-1.8317007693849128,-1.2114809036254854,-3.3812041289670454,0.9582423217160745,-2.296342516296267,-0.1266192909547037,0.7371608734130817,27.80740502662408,10.144250063599081,1.08486161267078,11,0.31344509124755504,2.3451671600341797,3.697130680084225,3.259064674377438,3.527191162109368,1,0.09192627595201941,3.608693742657271,24.8187313079834,5.285724593239294,25.15105628967285,-2.386367223483294,25.05286979675293,0.09192627595201941
8564,2017-11-08,25.256797790527344,25.302114486694336,24.75830841064453,24.81117820739746,115981341.0,0.011188424566944466,1.0281699158103652,2.458363146597031,26.804114049114204,19.673038495318117,0.04380572263747595,0.9997238895082816,2.556352400200865,2.912783827627834,35.74667591550467,0.5438060760498047,-1.796248029085092,-0.7526431083679199,-2.561075389094043,1.0557891723582031,-1.6568592487309814,0.1515730319951416,0.23172203063964858,47.59357566607279,30.998555905147548,0.904216140363062,11,0.033987998962402344,2.065710067749027,3.481873035430908,2.979607582092285,3.625377655029297,2,0.081638754625869,1.4117620844350693,24.97734069824219,3.608693742657271,24.8187313079834,5.285724593239294,25.15105628967285,0.081638754625869
8565,2017-11-09,25.67975807189941,26.019636154174805,25.18882179260254,25.24924468994141,92568652.0,0.016746393778022783,-2.01369559727541,0.9661006792704638,35.36121599984622,21.610288119793655,-0.38137035995141844,0.4913103216690011,2.0880176206369647,2.4589021422764255,35.53361558305079,0.8308143615722656,-1.7141784517485128,-0.2594410896301298,-1.9998941959493166,1.481012016689057,-1.1296676427897232,0.6107854635294636,-1.0951652526855398,76.31583144597883,56.85826069504745,0.8702265531595935,11,-0.3776435852050746,1.6427497863769602,3.1401062011718786,2.5566473007202184,3.3685798645019602,3,0.08029411771259531,1.0281699158103652,25.256797790527344,1.4117620844350693,24.97734069824219,3.608693742657271,24.8187313079834,0.08029411771259531
8566,2017-11-10,25.84592056274414,26.042295455932614,25.75528717041016,25.80815696716309,76099018.0,0.006470562938307278,-3.000026582665543,0.08771758826473648,40.07705422795903,24.45552243986875,-0.5787989365370976,0.2499230564469208,1.8825892288998851,2.2686210467995345,34.845121993176996,0.3625373840332031,-1.482072232677428,-0.03738737106323242,-1.7097711546215528,1.634996412495088,-0.8735792628423944,0.7988045207159296,-1.232626876831052,86.52846690114325,62.578931943319986,0.8361918917791604,11,-0.5324764251708984,1.193354606628418,3.0815720558166504,2.439578056335449,2.8927497863769496,4,0.07831680504322058,-2.01369559727541,25.67975807189941,1.0281699158103652,25.256797790527344,1.4117620844350693,24.97734069824219,0.07831680504322058
8567,2017-11-13,25.80815696716309,25.951662063598636,25.785497665405273,25.89123916625977,38213023.0,-0.0014611046834015484,-1.588214322850816,-2.2000606091218797,42.88658398158853,27.38523376426987,-0.5212563635753646,0.17783331890717946,1.879351536971221,2.2824045643915163,34.72337462630717,0.16616439819336293,-1.3043742546134176,0.0003777503967334894,-1.5294131799605744,1.5301686807540413,-0.7645177147819204,0.7652732155753874,-1.1377032104492208,82.48589666399438,53.61289326753727,0.7648954651786538,11,-0.4947128295898473,1.0876140594482386,3.121223926544186,2.4773416519165004,3.3081569671630824,0,0.11501320643176371,-3.000026582665543,25.84592056274414,-2.01369559727541,25.67975807189941,1.0281699158103652,25.256797790527344,0.11501320643176371
8568,2017-11-14,25.46827888488769,25.8308162689209,25.362537384033203,25.82326316833496,40065829.0,-0.013169405421233349,1.5306183452384634,4.27268761909139,52.92623840948955,30.530883901213052,-0.19343106356363649,0.38831195996610646,2.182929607721608,2.5978917354727535,34.81894274025021,0.4682788848876953,-1.1729689870531885,-0.2447118759155309,-1.592601242720967,1.1031774908899052,-0.9186565593182507,0.42923280748718895,-0.7429514602050737,55.29420852403286,22.4751636273998,0.6739446834027187,11,-0.15483474731444957,1.4048328399658239,3.393126010894779,2.817219734191898,3.897279739379883,1,0.12811381477307293,-1.588214322850816,25.80815696716309,-3.000026582665543,25.84592056274414,-2.01369559727541,25.67975807189941,0.12811381477307293
8569,2017-11-15,25.5362548828125,25.8308162689209,25.41540718078613,25.69486427307129,43536165.0,0.0026690456089337733,-1.0754639666467944,0.4468067958348064,51.697149801105226,33.66611119372625,-0.2577240105643668,0.21851724207323997,2.091356494329549,2.503260513420173,34.52597391504503,0.4154090881347692,-0.9804715544146916,-0.10498371124267436,-1.3167469098473994,1.1067794873620507,-0.7108653105450387,0.5008978880596899,-0.7582487368798816,40.70812084046626,5.274277307395643,0.6058815993023625,11,-0.2228107452392578,1.3368568420410156,3.3251500129699707,2.74924373626709,3.8746204376220703,2,0.1162377565214896,1.5306183452384634,25.46827888488769,-1.588214322850816,25.80815696716309,-3.000026582665543,25.84592056274414,0.1162377565214896
8570,2017-11-16,26.07250785827637,26.17824745178223,25.5362548828125,25.574018478393555,52915249.0,0.02099967195365049,-1.2368433294567327,-3.142874322065513,56.47059173056762,37.9842663388917,-0.7086534398444435,-0.40826573577738756,1.5608695878466499,1.9486269039623885,34.04973572729074,0.6419925689697301,-0.7925492689378189,0.47545356750488565,-0.5900434344519105,1.5409505694616819,-0.05729493347351422,1.0082020684832855,-1.2439301399437532,87.03711064917337,48.50557390503393,0.5327485009783984,11,-0.6910877227783203,0.39274883270263317,2.7700147628784144,2.212990760803219,3.4290027618408203,3,0.10776361071796092,-1.0754639666467944,25.5362548828125,1.5306183452384634,25.46827888488769,-1.588214322850816,25.80815696716309,0.10776361071796092
8571,2017-11-17,26.06495475769043,26.344411849975586,25.94410896301269,26.00453186035156,48944573.0,-0.00028969597504768796,-3.416679819438611,0.12121200526493632,62.66320724237282,43.283644240535814,-0.6233865966288512,-0.48694868537862845,1.5744633698371118,1.934674501652232,33.27909306306624,0.4003028869628942,-0.696212864371013,0.5067976951599107,-0.41420169990695754,1.427797090226779,0.046297997626474796,0.9672973926933466,-1.155396855350837,71.53840923880843,28.225254980440262,0.4604996975334345,11,-0.5400295257568359,-0.007553100585933947,2.3583836555480957,2.22054386138916,3.3081569671630895,4,0.11445955715041856,-1.2368433294567327,26.07250785827637,-1.0754639666467944,25.5362548828125,1.5306183452384634,25.46827888488769,0.11445955715041856
8572,2017-11-20,26.16314125061035,26.359516143798828,26.0120849609375,26.09516525268555,41394463.0,0.0037669926471270987,-1.9677650604863346,1.1250039458314984,62.857170968482514,47.97148071228063,-0.5708437310427215,-0.6550037456546995,1.479930718779496,1.8191942529419087,32.28351688410383,0.3474311828613281,-0.5580256314457728,0.6280204772949212,-0.19899624974476993,1.4550372043346123,0.21451211377507562,1.0415288408147667,-1.1387950324598783,80.30300131623251,34.013814634451364,0.4135083635198449,11,-0.6042289733886719,-0.10573959350585582,2.1506805419921875,2.1223573684692383,3.429004669189453,0,0.0984411265390639,-3.416679819438611,26.06495475769043,-1.2368433294567327,26.07250785827637,-1.0754639666467944,25.5362548828125,0.0984411265390639
8573,2017-11-21,25.92900276184082,26.24622344970703,25.898792266845703,26.132930755615234,46892108.0,-0.00894917343933499,-1.6285796745914354,-3.0000000000001568,59.60594809875178,51.61612894001814,-0.20955230102358868,-0.4768404688102805,1.7024162373944556,2.033175326577517,31.00369318029028,0.3474311828613281,-0.40735761729425235,0.4138971328735366,-0.34908806415210236,1.1768823298991755,0.032404534360718884,0.7953897313863543,-0.7711395511255112,54.40003232421201,5.194076483412573,0.3814925985128188,11,-0.15483379364013672,0.08308219909667969,2.413142204284668,2.3564958572387695,3.4365558624267543,1,0.12292455678920478,-1.9677650604863346,26.16314125061035,-3.416679819438611,26.06495475769043,-1.2368433294567327,26.07250785827637,0.12292455678920478
8574,2017-11-22,26.33685874938965,26.36706924438477,25.8308162689209,25.89123916625977,35024964.0,0.01572972131998318,1.1194070355167929,-2.1851810282742514,70.14223256292681,55.48068633591598,-0.5007490311359248,-0.845980272189081,1.280345197293581,1.6027462100713805,28.61912327592383,0.5362529754638707,-0.18591304546817256,0.7696382522583001,-0.06859481291625968,1.6078713174328598,0.35052171967102197,1.1887547848455782,-1.0588302453659892,96.36374906447824,41.19595463722804,0.4191165325872793,11,-0.47205543518066406,-0.32477378845214844,2.00528621673584,1.9486398696899414,2.771902084350586,2,0.11499852369250818,-1.6285796745914354,25.92900276184082,-1.9677650604863346,26.16314125061035,-3.416679819438611,26.06495475769043,0.11499852369250818
8575,2017-11-24,26.291540145874023,26.39728164672852,26.23867034912109,26.33685874938965,12184904.0,-0.0017207292618629522,-1.100002525316291,-0.1016979621885615,68.19279909063684,58.60465798732463,-0.4017737317001675,-0.7730793331536248,1.3162292880650917,1.6248784212721148,26.083541743463524,0.15861129760742898,0.00348499810758085,0.6816459655761733,-0.21384590387969382,1.5771378350320404,0.23390003084823974,1.1293919003041069,-0.8828267530070306,81.33310437016559,21.40570298105326,0.4477459347279342,11,-0.41163063049316406,-0.27945518493652344,1.9089884757995605,1.9939584732055664,2.145015716552738,4,0.11864406410782546,1.1194070355167929,26.33685874938965,-1.6285796745914354,25.92900276184082,-1.9677650604863346,26.16314125061035,0.11864406410782546
8576,2017-11-27,26.1933536529541,26.44259834289551,26.09516525268555,26.31419944763184,35474462.0,-0.003734528003120019,-1.1904687462421424,2.6665824915825698,73.6979413281142,62.02814213693859,-0.2783975241888115,-0.6668478655066394,1.384653658462291,1.7104083530723528,23.73320123117304,0.34743309020996094,0.16405202356228799,0.5566468238830566,-0.37613285444266964,1.489426502208783,0.09025698472019528,1.023036663045918,-0.6462407045464964,59.25923616523738,-5.897516659563621,0.466389839162863,11,-0.2907857894897461,-0.3663139343261719,1.9354228973388672,2.0921449661254883,2.5075531005859375,0,0.12629757193348135,-1.100002525316291,26.291540145874023,1.1194070355167929,26.33685874938965,-1.6285796745914354,25.92900276184082,0.12629757193348135
8577,2017-11-28,26.75226593017578,26.84289932250977,26.102718353271484,26.102718353271484,45612330.0,0.02133794261807509,-1.2790662164146342,-5.3750118374947125,76.88790187151886,64.69054918827518,-0.7703106738221663,-1.1741255529927415,0.7940686033293218,1.1443730391463163,21.67820811911404,0.7401809692382848,0.28305019077675553,1.0445621490478523,-0.00011194020059690502,2.0892362382963015,0.5222251044236295,1.566899193672075,-1.0618753186501095,91.0448661290593,20.289422537674795,0.5223370446242238,11,-0.623112678527832,-0.9932022094726527,1.3651809692382812,1.5332326889038086,2.054380416870117,1,0.09796724514918576,-1.1904687462421424,26.1933536529541,-1.100002525316291,26.291540145874023,1.1194070355167929,26.33685874938965,0.09796724514918576
8578,2017-11-29,27.55286979675293,27.60573959350586,26.744712829589844,27.469789505004886,70407804.0,0.029926581496563687,8.120085660026668,0.1279048597856354,80.03954689755975,67.83970442121458,-1.3903262658093283,-1.9040048651776331,-0.04879356805927415,0.3430382551124467,19.957488721662724,0.8610267639160156,0.3938157281234673,1.7382928848266594,0.4184327027210877,3.058153066932231,1.0783627937738736,2.3982229758794453,-1.65502761725012,97.02129122871871,22.372039908992917,0.6599300910527854,11,-0.98187255859375,-1.4577035903930664,0.5419187545776367,0.7326288223266602,1.3368587493896449,2,0.07401320218510232,-1.2790662164146342,26.75226593017578,-1.1904687462421424,26.1933536529541,-1.100002525316291,26.291540145874023,0.07401320218510232
8579,2017-11-30,27.47734069824219,27.87009048461914,27.21299171447754,27.567975997924805,65976641.0,-0.002741242530011845,-1.121955350791016,-1.0909362229670823,75.86957870333009,69.99514741818818,-1.129250958441233,-1.749847483138172,-0.022628498544325026,0.420163560408632,18.170439021464123,0.6570987701416016,0.4990093831720124,1.555890655517583,0.06305485991945403,3.048726451115712,0.8094727577185203,2.302308553316646,-1.3746223449707067,77.87231939065451,3.292029238846922,0.7464178977990639,11,-0.6268873214721715,-1.2499990463256871,0.2700152397155726,0.6986408233642543,0.8383693695068324,3,0.0687190928249537,8.120085660026668,27.55286979675293,-1.2790662164146342,26.75226593017578,-1.1904687462421424,26.1933536529541,0.0687190928249537
8580,2017-12-01,27.567975997924805,27.756797790527344,27.12990951538086,27.45468330383301,41622720.0,0.0032985469983422,1.5538478274383043,-1.2499842168395898,75.33335765133037,71.40294190807236,-1.1012542261589857,-1.7311533040464724,-0.1574791179660764,0.3288939696803297,17.058838960084586,0.6268882751464844,0.599845877791676,1.520770645141603,-0.08356440335652593,3.125105693639732,0.7186031208925385,2.3229381693906674,-1.1117832183837884,82.97874855465237,9.50045786399582,0.8021675242490652,12,-0.7175226211547852,-1.3406343460083008,-0.5834598541259766,0.04909324645996094,0.09063339233398438,4,0.055890386582294393,-1.121955350791016,27.47734069824219,8.120085660026668,27.55286979675293,-1.2790662164146342,26.75226593017578,0.055890386582294393
8581,2017-12-04,28.149547576904297,28.353473663330078,27.756797790527344,27.7945613861084,53598698.0,0.0210959113945568,-1.7719271818636941,3.1333546584061054,79.69349659927121,73.27364475593777,-1.5153889040128519,-2.188787757753225,-0.786428843927915,-0.24245948128888273,16.1590334458604,0.7854976654052734,0.7281705042259929,1.9524176597595222,0.15223087493230025,3.752604444586744,1.052324267345913,2.8525110521731314,-1.4105752563476557,90.93965987708933,17.83239210920911,0.9000933924136107,12,-1.0574026107788086,-1.6805143356323242,-1.1650314331054688,-0.5324783325195312,-0.5966777801513672,0,0.01019584008369434,1.5538478274383043,27.567975997924805,-1.121955350791016,27.47734069824219,8.120085660026668,27.55286979675293,0.01019584008369434
8582,2017-12-05,27.60573959350586,28.164653778076172,27.58308219909668,27.809667587280273,43765350.0,-0.01931853369624359,-3.666707480390281,-0.5744673991886736,75.77410043813754,75.07010612698063,-0.8330305669169995,-1.5025131278334847,-0.3101998099445318,0.3074227972657866,14.73538454688232,0.5815715789794922,0.7955501414319031,1.2692592620849616,-0.5130527740185649,3.051571298188488,0.3781032440331984,2.160415280136725,-0.5438670043945315,53.521116741399055,-20.937220827815764,0.8911560180517626,12,-0.5135946273803711,-1.1367063522338867,-0.6438817977905273,0.01132965087890625,0.26435089111328125,1,0.03967171958297455,-1.7719271818636941,28.149547576904297,1.5538478274383043,27.567975997924805,-1.121955350791016,27.47734069824219,0.03967171958297455
8583,2017-12-06,27.27341461181641,27.53021049499512,27.21299171447754,27.31117820739746,41271993.0,-0.012038256774965284,-3.000000000000045,0.1851810282742514,69.69177149232245,75.02005489691348,-0.3240197491488175,-1.0428180701697265,-0.04096921155006683,0.6428659051308472,13.041929537842048,0.3927478790283203,0.844001558467717,0.822130584716799,-0.8858081208369413,2.5300692902705393,-0.03183876806007291,1.676099937493671,1.0800590515136683,11.728448947778935,-64.23140182881647,0.8539693527768707,12,-0.0490951538085973,-0.8043813705444371,-0.31155681610107777,0.3436546325683558,0.46072387695312145,2,0.056217080151203636,-3.666707480390281,27.60573959350586,-1.7719271818636941,28.149547576904297,1.5538478274383043,27.567975997924805,0.056217080151203636
8584,2017-12-07,27.3187313079834,27.492446899414066,27.04682731628418,27.28852081298828,32475866.0,0.00166157031717451,1.3600127277226717,-0.7999898984797965,65.89594672578238,74.76484907859631,-0.24072569855509585,-0.9757675807398627,-0.15137199636212983,0.605786412289973,11.822424674298947,0.44561958312988637,0.892888028919522,0.7643506050109856,-0.8880223857856429,2.416723595807614,-0.06183589038732862,1.5905371004092999,1.0119327163696283,20.809302556422146,-51.529019167447025,0.8261864953983135,12,-0.09441184997558594,-0.8496980667114258,-0.3568735122680664,0.2983379364013672,0.513595581054691,3,0.057506229716461243,-3.000000000000045,27.27341461181641,-3.666707480390281,27.60573959350586,-1.7719271818636941,28.149547576904297,0.057506229716461243
8585,2017-12-08,27.74169158935547,27.756797790527344,27.303625106811523,27.492446899414066,33771798.0,0.015482427664877285,2.2432362335854106,8.250268325020402,69.33797219586178,74.2804080639016,-0.48762886746632716,-1.3031455133511969,-0.6424196796830479,0.1919180630912365,12.118264939557655,0.4531726837158203,0.9895300623433805,1.084214210510254,-0.5954638464249413,2.763892267445449,0.2443751820426563,1.9240532389778515,0.5376189666748026,53.17921522087878,-18.464667337947155,0.8398390284675975,12,-0.5135955810546875,-1.272658348083496,-0.8874616622924805,-0.13972759246825817,0.31722068786621094,4,0.02069154566673248,1.3600127277226717,27.3187313079834,-3.000000000000045,27.27341461181641,-3.666707480390281,27.60573959350586,0.02069154566673248
8586,2017-12-11,27.87009048461914,27.90030288696289,27.58308219909668,27.71147918701172,31334711.0,0.004628372961688498,1.896515090823595,0.6363678104625271,69.55017255684291,73.46510480671537,-0.3946742756584065,-1.340870450401173,-0.8419831751476856,0.06874673094429795,12.541702233305058,0.31722068786621094,1.0264231078011399,1.111404609680175,-0.6058885581868978,2.828697777547248,0.2527580257466404,1.9700511936137097,0.35992074182128775,73.6485667923073,2.971946531245024,0.8586465839335362,12,-0.3209972381591797,-1.401057243347168,-1.185800552368164,-0.40407848358154297,0.23414039611816406,0,-0.007588102179900136,2.2432362335854106,27.74169158935547,1.3600127277226717,27.3187313079834,-3.000000000000045,27.27341461181641,-0.007588102179900136
8587,2017-12-12,28.77643585205078,28.82930564880371,27.93051338195801,28.72356414794922,61433468.0,0.032520359700010104,10.333269198393374,0.3333413502008225,78.26086298069741,73.26747326039734,-1.0992987597193107,-2.122246582823955,-1.8089676127540635,-0.8269270465406606,13.375383867545565,0.9592151641845703,1.1085476738102784,1.8693360328674302,-0.007698636055444297,3.7463707017903047,0.930818698405993,2.8078533673288675,-1.7296085357666016,97.03391644159858,23.294674719876312,0.9385173344614369,12,-0.8383693695068359,-2.069486618041992,-2.148792266845703,-1.3104238510131836,-0.17371749877929688,1,-0.04251972209444599,1.896515090823595,27.87009048461914,2.2432362335854106,27.74169158935547,1.3600127277226717,27.3187313079834,-0.04251972209444599
8588,2017-12-13,28.73111724853516,28.844411849975586,28.22507667541504,28.708459854125977,52524934.0,-0.0015748511646341834,3.9696580117388676,0.4285353535354207,75.60578287811492,73.23816261315122,-0.9714250695632636,-1.918303332845806,-1.8350740475035359,-0.7677152883724965,13.618130322946625,0.6193351745605469,1.1970221228478977,1.6608755111694364,-0.2563598419726354,3.5781108643115083,0.7022578345983987,2.619493187740474,-1.6486403656005884,93.69739785156187,21.87733331772924,0.958617676571036,12,-0.785497665405277,-1.956192016601566,-2.424470424652103,-1.408609390258789,-0.6419925689697301,2,-0.029968440018110276,10.333269198393374,28.77643585205078,1.896515090823595,27.87009048461914,2.2432362335854106,27.74169158935547,-0.029968440018110276
8589,2017-12-14,28.50453186035156,28.82175254821777,28.45921516418457,28.59516525268555,45395326.0,-0.007886410619661999,-3.0000420893134843,-4.000168364340119,72.78382752671332,72.95488148819376,-0.6524183328495461,-1.5367290726685816,-1.6845062616768764,-0.5282926809844781,13.873995098432312,0.3625373840331996,1.225944775293076,1.2858762741088832,-0.5904890939161511,3.1622416421339175,0.347693590096366,2.2240589581214003,-1.3515775787353483,77.94114006159796,7.0218472213020675,0.9381826840125177,12,-0.5589122772216761,-1.7031717300415004,-2.1978850364685023,-1.1820240020751882,-0.5438060760497976,3,-0.027027048728823666,3.9696580117388676,28.73111724853516,10.333269198393374,28.77643585205078,1.896515090823595,27.87009048461914,-0.027027048728823666
8590,2017-12-15,28.88217544555664,28.919940948486328,28.64803504943848,28.8066463470459,61974586.0,0.01324854542622278,2.599969696587031,-0.8333473631044425,76.17645955630725,72.5640995945311,-0.9208784734964688,-1.7845832763621559,-2.1355900123311073,-0.9126009399142987,14.886303906218748,0.4154090881347692,1.177752057123847,1.5230364799499512,-0.4118227061950783,3.4578956660949807,0.5556068868774382,2.490466073022464,-1.661562861206054,97.17505660587331,23.757173869142065,0.9674295930725143,12,-0.8987913131713867,-1.827794075012207,-2.575528621673584,-1.5596675872802699,-0.5966777801513672,4,-0.03634935874195255,-3.0000420893134843,28.50453186035156,3.9696580117388676,28.73111724853516,10.333269198393374,28.77643585205078,-0.03634935874195255
8591,2017-12-18,29.04833793640137,29.37311172485352,28.99546813964844,29.07855033874512,41702293.0,0.005753115486676119,-4.555543084822807,-0.40001010126518344,74.20380769702496,72.38962262329638,-1.0573294028374853,-1.808501039835452,-2.3523750434744066,-1.1011720558020457,16.43878210416506,0.49093627929687855,1.1740619866694324,1.5400298118591351,-0.4343285501548806,3.514388173873151,0.5528506308521273,2.527208992866143,-1.7257656502026393,77.48688745889729,6.038506790672827,0.9871791810070074,12,-0.8383684158325231,-1.6805133819580114,-2.736026763916019,-1.725830078125,-0.48338317871094105,0,-0.03406135185241743,2.599969696587031,28.88217544555664,-3.0000420893134843,28.50453186035156,3.9696580117388676,28.73111724853516,-0.03406135185241743
8592,2017-12-19,28.73867034912109,29.21450233459473,28.72356414794922,29.04833793640137,38636703.0,-0.010660423600078905,-1.8888913830354597,10.249684343434579,63.94315454337078,71.75088740674619,-0.6370475410171146,-1.3660248146852503,-2.090910880936473,-0.8109967838446259,17.888426314250378,0.49093818664551137,1.165845021548808,1.1015857696533153,-0.8390371228028108,3.0422086621094415,0.13127432342525225,2.0718972158813784,-1.2520549078299759,44.73675903512327,-22.507017199915026,0.970311446228064,12,-0.5287008285522425,-1.3708457946777308,-2.56231069564819,-1.4161624908447195,-0.5966758728027308,1,-0.022076159428273234,-4.555543084822807,29.04833793640137,2.599969696587031,28.88217544555664,-3.0000420893134843,28.50453186035156,-0.022076159428273234
8593,2017-12-20,29.116313934326172,29.335346221923828,28.83685874938965,28.90483474731445,35706824.0,0.013140607433030693,-1.8695609209789519,-0.682923223799694,67.99336462563146,71.98393384006275,-0.8110780834205933,-1.5733038788433262,-2.518233291862913,-1.206134595182636,19.259948320450526,0.5966758728027379,1.0865074709918225,1.3198637962341309,-0.5524390421807013,3.192166634648963,0.3837123770267148,2.256015215441547,-1.4787787903500664,71.90078160055904,5.753531107962829,0.9361514192074164,12,-0.7779455184936523,-1.7484893798828125,-3.0117063522338867,-1.7938060760498011,-0.8383674621582031,2,-0.017639443722620163,-1.8888913830354597,28.73867034912109,-4.555543084822807,29.04833793640137,2.599969696587031,28.88217544555664,-0.017639443722620163
8594,2017-12-21,29.365558624267575,29.67522621154785,29.055891036987305,29.12386703491211,42343771.0,0.00856031057034179,-2.279998383789408,1.1428622966196111,69.07050484324942,71.95421524532804,-0.8263460559706566,-1.669613941530347,-2.807736694093677,-1.4701545830735405,21.082435691676054,0.6193351745605469,1.0689883775950015,1.4176734924316357,-0.44747802599686537,3.2828250108601367,0.48509773321738336,2.350249251645888,-1.5891773538212774,69.85297394456119,5.593765405509643,0.932575759214251,12,-0.736404418945309,-1.8202419281005824,-3.2722806930541957,-2.043050765991204,-1.0800609588623011,3,-0.04346704113598254,-1.8695609209789519,29.116313934326172,-1.8888913830354597,28.73867034912109,-4.555543084822807,29.04833793640137,-0.04346704113598254
8595,2017-12-22,29.41087532043457,29.53927421569824,29.22960662841797,29.29002952575684,26427702.0,0.0015431920348194517,-1.5625019729157823,0.4999999999999927,65.09943999784451,71.45968940543935,-0.6816744830226256,-1.548656117416499,-2.8368826589551617,-1.5227766178922906,23.06686630077087,0.3096675872802699,1.1110726754662963,1.307023429870604,-0.4955830087509092,3.1096298684921173,0.4057202105598492,2.208326649181359,-1.4446095558781167,72.22218881840683,10.86952189459906,0.9013032193107566,12,-0.6080055236816406,-1.8051347732543945,-3.3175973892211914,-2.0883674621581996,0.16616439819335938,4,-0.04930657521523174,-2.279998383789408,29.365558624267575,-1.8695609209789519,29.116313934326172,-1.8888913830354597,28.73867034912109,-0.04930657521523174
8596,2017-12-26,29.50151062011719,29.7054386138916,29.41842842102051,29.41842842102051,17977537.0,0.0030816933768593735,-5.909065864689187,0.6875059187474554,75.456403479116,71.14808279415251,-0.5772614713139106,-1.4532542246892959,-2.9060647530989563,-1.6203849831017934,24.936694427254512,0.29456329345703125,1.1951981035343664,1.2322508811950712,-0.434188983153323,2.8986907455434654,0.3990309490208759,2.0654708133692665,-1.3643488108615962,79.23074681663255,16.189838677893967,0.8332199321741965,12,-0.5362529754638707,-1.733383178710941,-3.5781722068786657,-2.1790027618408203,-0.7477340698242223,1,-0.04121866742249847,-1.5625019729157823,29.41087532043457,-2.279998383789408,29.365558624267575,-1.8695609209789519,29.116313934326172,-0.04121866742249847
8597,2017-12-27,29.37311172485352,29.56193351745605,29.237159729003906,29.516616821289066,21633233.0,-0.004352282054876033,1.7742024829744936,-1.727266466172318,79.8283101320973,71.61725248903946,-0.3970804964570114,-1.1788827336145609,-2.7687063568628822,-1.5015855399113107,27.04855156090784,0.3247737884521449,1.2298735355298582,0.9728096961975119,-0.6009642465856828,2.5465836389807066,0.18592272480591632,1.7596966675891075,-1.047756699041603,61.7390521447743,-7.470635320132509,0.7868869713915969,12,-0.29078483581543324,-1.6049842834472692,-3.581948280334476,-2.0506038665771484,-1.706949234008789,2,-0.02751349515615953,-5.909065864689187,29.50151062011719,-1.5625019729157823,29.41087532043457,-2.279998383789408,29.365558624267575,-0.02751349515615953
8598,2017-12-28,29.592145919799805,29.60725021362305,29.365558624267575,29.456193923950195,20690678.0,0.007456962578498372,1.9091326507185433,-0.9473670219835721,80.77708840507691,72.5053925866354,-0.5376758048764785,-1.3041716587658279,-2.977512044928801,-1.7301283521743862,28.017361086043014,0.24169158935547586,1.268407806218491,1.0898800849914565,-0.516623088924387,2.6963832589073,0.28662849803353296,1.89313167194938,-1.1011808634183247,82.55821465276757,6.927696975264681,0.8032515869579224,12,-0.4154090881347656,-1.8240184783935547,-3.7839889526367188,-2.269638061523434,-1.7749252319335938,3,-0.049004605729223716,1.7742024829744936,29.37311172485352,-5.909065864689187,29.50151062011719,-1.5625019729157823,29.41087532043457,-0.049004605729223716
8599,2017-12-29,29.365558624267575,29.697885513305664,29.365558624267575,29.622356414794922,35059388.0,-0.0076570079150840575,-1.5882379155648867,-1.8888857712057276,73.2181173387961,72.17668789580082,-0.19680356410946587,-0.9790680146284174,-2.7304568804079814,-1.5125342386135188,28.706766749622346,0.3323268890380895,1.1674142591956098,0.7688818931579569,-0.8056244578858376,2.3433882442017513,-0.018371282363940367,1.556135068679854,-0.728856740984881,28.571428571427827,-47.83775050333654,0.7872531755218963,12,-0.15105724334716442,-1.5974311828613246,-3.4724316596984828,-2.043050765991204,-1.4728088378906214,4,-0.03703699854702602,1.9091326507185433,29.592145919799805,1.7742024829744936,29.37311172485352,-5.909065864689187,29.50151062011719,-0.03703699854702602
8600,2018-01-02,29.108760833740234,29.50151062011719,28.972810745239254,29.50151062011719,42626974.0,-0.008744863117132184,1.692298726652862,1.5294126385216362,67.08331053524294,71.38552154449171,0.10674031734422229,-0.6333944040156396,-2.4552662995020356,-1.2663141972413854,29.2705472303069,0.5286998748779368,1.090566087728675,0.43504486083984517,-1.0770737448685352,1.9471634665482256,-0.32101444201434504,1.1911041636940354,-0.3438105427844711,18.556499734450078,-55.797618674715885,0.7560593028541902,1,0.10574054718017578,-1.2084589004516602,-3.170316696166992,-1.7862529754638636,-2.24320220947266,1,-0.028282315864875618,-1.5882379155648867,29.365558624267575,1.9091326507185433,29.592145919799805,1.7742024829744936,29.37311172485352,-0.028282315864875618
8601,2018-01-03,28.43655586242676,29.07099723815918,28.34592056274414,29.055891036987305,51851150.0,-0.023092874861725954,1.2325590955806782,1.5769204619403985,44.98885537408324,69.27948830345977,0.7633077579308356,0.06473392159332647,-1.768448016390554,-0.6066530373405037,28.62391792820705,0.7628402709960938,1.0254257586758406,-0.2515105247497509,-1.7480511983704865,1.2450301488709847,-0.9997808615601187,0.4967598120606169,1.2688827514648402,6.703968149838232,-62.105259314764965,0.7482703368103679,1,0.5891237258911097,-0.5362539291381871,-2.4905586242675817,-1.1140480041503906,-1.2084579467773509,2,0.04010625835697956,1.692298726652862,29.108760833740234,-1.5882379155648867,29.365558624267575,1.9091326507185433,29.592145919799805,0.04010625835697956
8602,2018-01-04,28.70090675354004,28.844411849975586,28.14199447631836,28.5120849609375,36894187.0,0.009296164148435704,1.9523756077812027,-0.3048781990083477,49.58160377383407,67.2337370977045,0.5509779869801861,-0.11948925423657286,-2.0077513748163653,-0.8810525167132042,28.189115127746746,0.7024173736572266,0.9069857102400505,-0.04191799163818288,-1.4491942315574171,1.3653582482810513,-0.7455561115978,0.6617201283214342,0.9773414993286131,35.92232771672173,-28.510237995094165,0.7036381199596167,1,0.2228097915649414,-0.7968282699584961,-2.8361029624938965,-1.3783988952636683,-1.2311172485351527,3,0.0018420949974484735,1.2325590955806782,28.43655586242676,1.692298726652862,29.108760833740234,-1.5882379155648867,29.365558624267575,0.0018420949974484735
8603,2018-01-05,28.8066463470459,28.82175254821777,28.549848556518555,28.8066463470459,29386048.0,0.003684189994896947,16.99949494949895,0.0,54.3289978217676,65.59579187309541,0.44331155098639385,-0.11011931444602396,-2.077202259731358,-1.0011517500935696,28.491426399914467,0.2719039916992152,0.7987789201690809,-0.012839984893798118,-1.238391852205531,1.2127118824179348,-0.6256159185496628,0.5999359487620666,0.8101517547607422,42.71840732590854,-19.179011540889483,0.6127759336558661,1,0.11707019805908203,-0.5815706253051758,-2.8625378608703613,-1.4841384887695277,-1.163141250610348,4,-0.03959099724630477,1.9523756077812027,28.70090675354004,1.2325590955806782,28.43655586242676,1.692298726652862,29.108760833740234,-0.03959099724630477
8604,2018-01-08,28.889728546142575,29.06344413757324,28.58761215209961,28.81419944763184,35276524.0,0.0028841329912461244,1.250007891663268,100.0,50.118206838086415,63.931210410900064,0.3192022230510112,-0.07322608137430464,-2.0889241293663865,-1.0941559235172988,29.27461869176891,0.47583198547362926,0.7831490625292119,-0.008307647705080967,-1.0097444326978788,0.9931291372877169,-0.5090260402014799,0.49241074479131797,0.6680774106445355,55.00001402961331,-2.3344327170127244,0.5007183924963983,1,0.033987998962405896,-0.513595581054684,-2.556646823883053,-1.5672206878662038,-1.3897285461425746,0,-0.037124193000406924,16.99949494949895,28.8066463470459,1.9523756077812027,28.70090675354004,1.2325590955806782,28.43655586242676,-0.037124193000406924
8605,2018-01-09,28.315710067749023,28.6933536529541,28.30815696716309,28.421449661254886,37152896.0,-0.01986929290376438,-5.375011837495187,-1.3999848481024035,39.83230131973498,59.9729768376355,0.8063285319386964,0.5755079647992218,-1.4533704769500702,-0.5343422186503588,29.527713204548373,0.5815715789794851,0.6957259191730039,-0.6110270500183113,-1.4994502866656987,0.27739618662907617,-1.0552386683420032,-0.16681543169461932,1.185463429819336,18.69914693110776,-34.595469899739825,0.44421161832369294,1,0.6042299270629883,0.06042289733886719,-1.7768125534057617,-0.9932022094726527,-0.3700904846191371,1,-0.014937300896219141,1.250007891663268,28.889728546142575,16.99949494949895,28.8066463470459,1.9523756077812027,28.70090675354004,-0.014937300896219141
8606,2018-01-10,27.65860939025879,28.24018096923828,27.598186492919922,28.24018096923828,54388066.0,-0.023206222832414802,1.207791781864216,5.500036076337345,36.32887964813458,55.13970678386187,1.312551114125288,1.2816642491280348,-0.7481626778279562,0.11218611688737923,29.79736836809732,0.7175235748291016,0.5561222712338818,-1.2575536727905288,-2.2021855853408567,-0.3129217602402008,-1.7298696290656927,-0.7852377165153648,1.7881969464595713,4.123704630332325,-48.17750656288372,0.4723159562751633,1,0.9894266128540039,0.7175235748291016,-1.1197118759155273,-0.3361015319824183,0.3927497863769567,2,-0.02867283581764324,-5.375011837495187,28.315710067749023,1.250007891663268,28.889728546142575,16.99949494949895,28.8066463470459,-0.02867283581764324
8607,2018-01-11,27.55286979675293,27.771902084350586,27.469789505004886,27.69637489318848,54813997.0,-0.003823026386246986,1.051284043669116,0.24675397083083872,28.747453282743734,49.358636214713734,1.2660776738224087,1.3608065760060448,-0.5840827696029436,0.20940490804308354,29.037538707356212,0.3021125793456996,0.4328449325994086,-1.3021149635314941,-2.4262758464118512,-0.17795408065113705,-1.8641954049716745,-0.7400345220913138,1.7830193493375255,5.213192999925596,-42.76606065888093,0.562080441440179,1,1.0309677124023438,0.8232631683349609,-0.7722806930541992,-0.23036193847655895,0.21903228759765625,3,-0.011787225196476347,1.207791781864216,27.65860939025879,-5.375011837495187,28.315710067749023,1.250007891663268,28.889728546142575,-0.011787225196476347
8608,2018-01-12,27.87009048461914,27.938066482543945,27.432024002075195,27.55286979675293,41285233.0,0.011513163246015035,1.2333317900779905,-2.210518620909592,30.040344136913447,44.56110585894899,0.758677886867055,1.0285044589086212,-0.8407524956233274,-0.11711100394007445,28.11143483715746,0.50604248046875,0.2588052049097769,-0.941842937469481,-2.148871411358929,0.2651855364199669,-1.5453571744142067,-0.3383287005247553,1.3165106901844688,26.85184968678908,-17.602071097688665,0.6035142369447242,1,0.5966768264770508,0.50604248046875,-1.0895013809204102,-0.5475826263427699,-0.44561958312988637,4,-0.014363102977192344,1.051284043669116,27.55286979675293,1.207791781864216,27.65860939025879,-5.375011837495187,28.315710067749023,-0.014363102977192344
8609,2018-01-16,27.73413848876953,27.96072578430176,27.598186492919922,27.87009048461914,32739342.0,-0.004878060798713113,1.2857091320137282,-0.4285722875266813,28.14963653690225,40.23514208135558,0.7139565155670837,1.1634309491067114,-0.6421459812156805,0.003836939677672291,27.12017430006985,0.3625392913818395,0.06446021417279724,-1.0392752647399917,-2.333621687943655,0.25507115846367157,-1.6864484763418233,-0.39210205313816004,1.2770049687612364,23.952064116134885,-16.28754468071292,0.6471732116018314,1,0.5173721313476562,0.6419944763183594,-0.8874621391296387,-0.4116306304931605,-0.18882179260254262,1,-0.0032679360987066808,1.2333317900779905,27.87009048461914,1.051284043669116,27.55286979675293,1.207791781864216,27.65860939025879,-0.0032679360987066808
8610,2018-01-17,27.83232688903809,27.907854080200195,27.56042289733887,27.771902084350586,29194465.0,0.003540344341624868,2.285724593239261,-0.44445691517721964,28.290800518560076,38.37980265296413,0.4645134091725822,1.035656437802288,-0.6659945542269412,-0.10821329773957089,25.986242886667803,0.3474311828613246,-0.17095671637524745,-0.888594436645505,-2.247892741052528,0.47070386776151807,-1.5682435888490183,-0.20894528444199167,1.0209046229471213,49.53281394926255,13.637688507740222,0.6796491522035121,1,0.41540718078612926,0.672204971313473,-0.9856505393981969,-0.5098190307617188,-0.09818840026855824,2,-0.011940319987006842,1.2857091320137282,27.73413848876953,1.2333317900779905,27.87009048461914,1.051284043669116,27.55286979675293,-0.011940319987006842
8611,2018-01-18,28.05891227722168,28.232627868652344,27.802114486694336,27.82477378845215,36623296.0,0.008141086768883588,-2.081069644270933,3.8748737373735094,33.333349459304145,36.57444106246081,0.19972950216381236,0.7706571172058077,-0.8172397753598091,-0.3445893240377238,24.08717201473622,0.4305133819580078,-0.36023648751108084,-0.6125377655029283,-1.9935094004300034,0.7684338694241468,-1.3030235829664676,0.07794805196061105,0.6521984837725299,78.30192949562475,43.78906319618898,0.6904858174635379,1,0.18882179260253906,0.5098190307617188,-1.2103476524353027,-0.736404418945309,0.23413848876953125,3,-0.004037672343548571,2.285724593239261,27.83232688903809,1.2857091320137282,27.73413848876953,1.2333317900779905,27.87009048461914,-0.004037672343548571
8612,2018-01-19,28.104230880737305,28.22507667541504,27.90030288696289,28.22507667541504,36965815.0,0.0016151233186760816,4.3750118374948705,-0.516129557822021,30.26054893212583,33.90016896361171,0.06802513213719763,0.7118687374862418,-0.7744247881160362,-0.40327296076296903,22.70412477664207,0.32477378845214844,-0.518966564599932,-0.5354971885681152,-1.9389317691542693,0.8679373920180389,-1.237214478861194,0.1662201017249636,0.47897120436500273,83.9624821618737,53.233265001679854,0.7017172902930774,1,0.14350318908691406,0.46450042724609375,-1.095167636871338,-0.781723022460934,-0.25679969787597656,4,-0.0018812720520950954,-2.081069644270933,28.05891227722168,2.285724593239261,27.83232688903809,1.2857091320137282,27.73413848876953,-0.0018812720520950954
8613,2018-01-22,28.602718353271484,28.625377655029297,27.93051338195801,28.09667778015137,41918634.0,0.017737097117140666,1.5205503146285733,-4.187490135420912,40.56074572251782,32.83822883965965,-0.5167761370356452,0.18227653404875,-1.1822823151959838,-0.9117594632272414,21.270364903005518,0.6948642730712855,-0.5241828122014063,-0.011329936981201882,-1.3967261421934474,1.3740662682310436,-0.7040280395873246,0.6813681656249209,-1.170694351196289,97.87227564418288,64.10777736018642,0.6926981026061227,1,-0.5400295257568359,-0.03398704528808594,-1.2802104949951172,-1.2802104949951136,-1.185800552368164,0,-0.029046759075815998,4.3750118374948705,28.104230880737305,-2.081069644270933,28.05891227722168,2.285724593239261,27.83232688903809,-0.029046759075815998
8614,2018-01-23,28.08912467956543,28.86706924438477,27.96827888488769,28.66314125061035,43739664.0,-0.017956114078482743,-1.2037056955661642,-1.134329145794943,38.137096563021586,32.64987275558038,-0.14381471824687608,0.6275127781721253,-0.5911672219417241,-0.41016747086695204,19.536759520306322,0.8987903594970774,-0.5841175823592408,-0.461101913452147,-1.8180408369424796,0.8958370100381856,-1.1395713751973133,0.2173675482930193,-0.6332336044311511,40.46250031019199,4.577071391593414,0.6784694617451668,1,0.06042194366455078,0.47960662841796875,-0.7288522720336914,-0.766616821289059,-0.8987922668456996,1,-0.023662317201351035,1.5205503146285733,28.602718353271484,4.3750118374948705,28.104230880737305,-2.081069644270933,28.05891227722168,-0.023662317201351035
8615,2018-01-24,27.96072578430176,28.24018096923828,27.93051338195801,28.164653778076172,37823767.0,-0.004571124829570672,-1.3428357035145422,0.3552649941850744,43.66198185014682,33.464661889137304,-0.07941737823290396,0.6763779653803361,-0.39877594995107657,-0.29246799841870086,17.681649088974904,0.3096675872802699,-0.6832170146640131,-0.5169933319091768,-1.8347061580239163,0.8007194942055627,-1.1758497449665448,0.14186308114819113,-0.4483875823974621,14.893712287966643,-23.66334691800447,0.658856413057369,1,0.1888208389282191,0.6080055236816371,-0.5872359275817907,-0.6382179260253906,-0.50604248046875,2,-0.014856877870030094,-1.2037056955661642,28.08912467956543,1.5205503146285733,28.602718353271484,4.3750118374948705,28.104230880737305,-0.014856877870030094
8616,2018-01-25,28.285497665405273,28.285497665405273,27.82477378845215,28.01359558105469,30981997.0,0.011615287943843366,2.3888955140121357,-1.3333239802837773,44.55443663119866,35.22099337229896,-0.34186428491125653,0.2696600401005327,-0.6598189257802751,-0.6236268221684043,15.469617241475692,0.460723876953125,-0.7715234184859696,-0.13142080307006765,-1.3593938316515946,1.0965522255114593,-0.7454073173608293,0.482565711220694,-0.7189702218017544,44.20280970532299,5.093021836254984,0.6139865142907635,1,-0.13595104217529297,0.283233642578125,-0.7666149139404297,-0.9629898071289027,-0.5664653778076172,3,-0.01949264542409257,-1.3428357035145422,27.96072578430176,-1.2037056955661642,28.08912467956543,1.5205503146285733,28.602718353271484,-0.01949264542409257
8617,2018-01-26,28.56495475769043,28.56495475769043,28.2175235748291,28.29305076599121,28609654.0,0.009879871854860278,1.5555430848228065,1.000007014836392,46.969699868376736,37.1020328980171,-0.5170307367131741,-0.07741562006555824,-0.8697684251753444,-0.9081518722051349,13.760736047347116,0.3474311828613281,-0.7692668089641685,0.1884441375732422,-0.9574926357437086,1.334380910890193,-0.3845242490852314,0.7614125242317158,-0.9464056420556624,71.01450601413063,31.02437709737012,0.5729683866584753,1,-0.35120868682860973,0.00377655029296875,-0.7760577201843262,-1.242446899414059,-0.7175235748291016,4,-0.009518796511519545,2.3888955140121357,28.285497665405273,-1.3428357035145422,27.96072578430176,-1.2037056955661642,28.08912467956543,-0.009518796511519545
8618,2018-01-29,28.14199447631836,28.45921516418457,27.93051338195801,28.043806076049805,40884590.0,-0.014806964861661442,-2.2558155924240695,0.3611142287942984,41.36125446780757,38.56999044589547,-0.057490509959883696,0.24383405165842476,-0.3698253275435519,-0.48806718743524513,11.69113177732811,0.6344413757324183,-0.7043713069036031,-0.16200857162475657,-1.1577515472868214,0.8337344040373083,-0.6598800594557872,0.33586291620627406,-0.47350455553359083,30.434814433913992,-7.340376031921998,0.4978714878310315,1,0.07175159454346058,0.42673683166503906,-0.35309743881225586,-1.1027193069458008,-0.26435089111328125,0,-0.010467036858560541,1.5555430848228065,28.56495475769043,2.3888955140121357,28.285497665405273,-1.3428357035145422,27.96072578430176,-0.010467036858560541
8619,2018-01-30,28.27794647216797,28.549848556518555,28.17220497131348,28.2175235748291,39565357.0,0.004830929661506778,-3.9999116150458325,0.6153771440781678,49.51457262826105,40.92818734697335,-0.12090565356928451,0.023424050524898377,-0.4278189190156745,-0.6198623250383548,9.45687103570561,0.4078540802001953,-0.5915728491527688,0.028324031829832563,-0.8330430631330152,0.8896911267926804,-0.40235951565158956,0.4590075793112547,-0.5615133784392015,61.22457919746024,20.167405636510104,0.4306835474814231,1,0.05664539337158203,0.2907848358154297,-0.4248499870300293,-1.2990942001342738,-0.2492446899414098,1,-0.030448769400992393,-2.2558155924240695,28.14199447631836,1.5555430848228065,28.56495475769043,2.3888955140121357,28.285497665405273,-0.030448769400992393
8620,2018-01-31,28.285497665405273,28.640483856201172,28.19486427307129,28.26284027099609,54843258.0,0.00026703471006062074,-4.619081977464314,0.3749802708419414,59.67367284637385,43.854889945536655,-0.06416172520113506,-0.05161251756221219,-0.37300431004317147,-0.6114725708259883,8.146799760940446,0.4456195831298828,-0.49950984332155457,0.07703838348388814,-0.6843396170957732,0.8384163840635495,-0.3036506168059425,0.4577273837737188,-0.5230391256502678,56.48132776202045,10.308151576405827,0.3806890002898305,1,0.060423851013183594,0.283233642578125,-0.19826221466064453,-1.155588150024414,-0.3021144866943395,2,-0.03871825999459044,-3.9999116150458325,28.27794647216797,-2.2558155924240695,28.14199447631836,1.5555430848228065,28.56495475769043,-0.03871825999459044
8621,2018-02-01,29.57703971862793,29.67522621154785,29.00302124023437,29.08610343933105,79392071.0,0.045660927323979195,-1.0459725407099827,21.66781715632305,72.86691420080608,48.588930530945575,-1.2490631987728236,-1.3210630844408655,-1.5856433855555068,-1.8792809854389319,8.624626207326667,1.3897285461425781,-0.34584630659472637,1.311556243896483,0.33720005977698975,2.285912428015976,0.8243781518367364,1.7987343359562296,-1.770396750687734,94.37234075117082,41.24097286939992,0.4871780920597473,2,-0.8270397186279297,-1.0083084106445312,-1.372734546661377,-2.4471302032470703,-1.3595161437988281,3,-0.07175689098656601,-4.619081977464314,28.285497665405273,-3.9999116150458325,28.27794647216797,-2.2558155924240695,28.14199447631836,-0.07175689098656601
8622,2018-02-02,28.75377655029297,29.48640441894531,28.55740165710449,29.47885131835937,61034679.0,-0.027834535713067377,1.5102043971675307,-1.4769223596692802,58.95865882898911,50.633143098331274,-0.3620453716662553,-0.5203126577639487,-0.6945821493905981,-1.038639426364952,9.186221046664084,1.019638061523441,-0.20874124564787877,0.48564958572387695,-0.49395337460121524,1.4652525460489692,-0.004151894438670922,0.9754510658864248,-0.8350185877363145,47.18617037558531,-8.886471298877986,0.4898014801625465,2,-0.00377655029296875,-0.18882179260253906,-0.3870840072631836,-1.6087608337402344,-0.5135955810546875,4,-0.03598637768104829,-1.0459725407099827,29.57703971862793,-4.619081977464314,28.285497665405273,-3.9999116150458325,28.27794647216797,-0.03598637768104829
8623,2018-02-05,27.66616249084473,28.93504524230957,27.66616249084473,28.55740165710449,60368442.0,-0.037825085603830244,-1.8474573369344376,1.2291686395824746,49.422334747280594,51.88705845213782,0.6467610806433832,0.5032818460133015,0.45713779490982276,0.05393393573028504,9.254391876031956,1.2688827514648402,-0.13019776766086366,-0.5449402809143038,-1.52532981041983,0.43544924859122247,-1.0351350456670687,-0.05474551616153889,2.0090637207031214,0.0,-57.651535855512364,0.4901947647527633,2,1.004531860351559,0.8987922668456996,0.7590646743774379,-0.5211467742919957,0.30211639404296164,0,0.006551999832885569,1.5102043971675307,28.75377655029297,-1.0459725407099827,29.57703971862793,-4.619081977464314,28.285497665405273,0.006551999832885569
8624,2018-02-06,27.81722068786621,27.99848937988281,26.81268882751465,27.250755310058594,83286617.0,0.00546003433152209,1.5528461293667288,-0.6355930027008222,49.87276961275693,52.57714598131673,0.5063224071887902,0.28222404945586277,0.360114087516358,-0.09473353588887079,9.301002744576596,1.1858005523681605,-0.03688743550813811,-0.3402566909790039,-1.280875047445722,0.6003616654877142,-0.8105658692123647,0.13005248725435692,1.8178242492675771,35.09235777861585,-22.61182260838639,0.4703091782333594,2,0.42673683166503906,0.4380664825439453,0.6552114486694336,-0.6722049713134766,0.15860939025878906,1,0.0021721399854019996,-1.8474573369344376,27.66616249084473,1.5102043971675307,28.75377655029297,-1.0459725407099827,29.57703971862793,0.0021721399854019996
8625,2018-02-07,27.892749786376953,28.285497665405273,27.74924468994141,27.802114486694336,47180078.0,0.002715192123549759,-4.4615227716426915,0.16000148152637622,48.56397409130155,53.022650143550386,0.46951098271185643,0.1827529696298562,0.34207218504452186,-0.16463469717383106,9.74423623649359,0.5362529754638636,-0.023155906372871016,-0.2435795783996575,-1.188229007539281,0.701069850739966,-0.7159042929694692,0.22874513617015424,1.6294009063720694,37.73089444653963,-16.65036292327831,0.47232471456981173,2,0.3512077331542969,0.3512077331542969,0.598564624786377,-0.7477340698242188,0.05286979675293324,2,0.004874097996462323,1.5528461293667288,27.81722068786621,-1.8474573369344376,27.66616249084473,1.5102043971675307,28.75377655029297,0.004874097996462323
8626,2018-02-08,26.865558624267575,27.907854080200195,26.865558624267575,27.862537384033203,60563732.0,-0.03682645741192092,-1.0909080473843626,-10.999894778930573,40.8482008855002,52.34248358989744,1.423833244559784,1.2094959338519082,1.4191650820055592,0.8528618302199114,9.966119859359335,1.0422954559326207,0.018753093231001827,-1.2311182022094762,-2.316321797842864,-0.14591460657608835,-1.7737200000261701,-0.6885164043927823,2.548213593872074,1.9773904495442758,-46.65186221478252,0.5426017978166943,2,1.3783988952636754,1.3783988952636754,1.6918430328369176,0.2794570922851598,0.7628402709960973,3,0.04160808900633217,-4.4615227716426915,27.892749786376953,1.5528461293667288,27.81722068786621,-1.8474573369344376,27.66616249084473,0.04160808900633217
8627,2018-02-09,27.22809791564941,27.45468330383301,26.457704544067386,27.06193351745605,66489162.0,0.013494574836584894,2.21951279603331,-0.1666679420857688,39.63555306282397,52.15073898934371,0.9518115062613184,0.8657663052410705,1.093750959493633,0.4787785050170754,10.147011447305381,0.996978759765625,0.04546542280175103,-0.8523403167724659,-1.9806690211101454,0.2759883875652136,-1.4165046689413074,-0.2881759646036244,2.0816309668652373,31.097594776877585,-10.835841854045967,0.5641643521688404,2,0.8383674621582067,0.8383674621582067,1.2348928451538121,-0.08308219909667613,0.2190322875976598,4,0.03633840535776156,-1.0909080473843626,26.865558624267575,-4.4615227716426915,27.892749786376953,1.5528461293667288,27.81722068786621,0.03633840535776156
8628,2018-02-12,27.469789505004886,27.64350509643555,27.167673110961914,27.43957710266113,36741927.0,0.008876550617094914,1.5200056567370441,0.1818223558851641,45.130645248363955,51.66363594713292,0.6758085702261596,0.6245695168613388,0.8669486526694143,0.21730389693051322,10.551298292867042,0.47583198547363637,0.04914874440384409,-0.5906336784362765,-1.748488369663022,0.5672210127904691,-1.1695610240496492,-0.011706332822903676,1.6688179172029258,55.371964645357984,12.70501882575227,0.5789273456133731,2,0.5966758728027308,0.5966758728027308,0.9441080093383754,-0.324773788452152,-0.27945709228515625,0,0.028045044323802726,2.21951279603331,27.22809791564941,-1.0909080473843626,26.865558624267575,-4.4615227716426915,27.892749786376953,0.028045044323802726
8629,2018-02-13,27.64350509643555,27.726585388183594,27.167673110961914,27.409366607666016,30289413.0,0.006323877778495968,1.792473507661813,7.74974747474577,47.52358487054268,50.31362617204057,0.44995032624400366,0.4676947038214827,0.712882819989872,0.02196142168661197,10.976306443352346,0.5589122772216797,0.02164412619633893,-0.41238641738891246,-1.5763116118729776,0.7515387770951527,-0.994349014630945,0.16957617985312012,1.3342481530838377,64.87608135324392,17.9236954613607,0.5819625972420319,2,0.42296028137206676,0.42296028137206676,0.9308910369873011,-0.49848937988281605,-0.9290027618408203,1,0.011748647189245842,1.5200056567370441,27.469789505004886,2.21951279603331,27.22809791564941,-1.0909080473843626,26.865558624267575,0.011748647189245842
8630,2018-02-14,27.5,27.771902084350586,27.27341461181641,27.492446899414066,32880481.0,-0.005191277152984952,-1.237287700315045,0.03225911564402618,43.68933199262139,47.07167259335338,0.5255859606292432,0.6166416915998454,0.8718533752368494,0.1453181689559493,11.336189076443343,0.49848747253417613,0.050761871598645314,-0.5392751693725586,-1.725906048246589,0.6473557095014719,-1.1325906088095756,0.05404027006445844,1.326550327192269,71.87503288193012,23.559682634383293,0.5933154394370158,2,0.47205448150634766,0.5664653778076172,1.1499247550964355,-0.3549842834472656,-1.2915401458740234,2,0.01730291193181821,1.792473507661813,27.64350509643555,1.5200056567370441,27.469789505004886,2.21951279603331,27.22809791564941,0.01730291193181821
8631,2018-02-15,27.945619583129886,27.945619583129886,27.36404800415039,27.54531669616699,36419533.0,0.016204348477450337,1.9056576803224454,52.99848484851072,45.15366888951246,45.53778482230041,-0.19644548612134827,0.17085936659453793,0.4284475949895068,-0.3225251901776325,12.253651556096937,0.5815715789794957,0.03495507294102396,-0.08799095153808167,-1.2753085824245218,1.0993266793483585,-0.6816497669813018,0.5056678639051384,0.7387999970748886,100.0,52.30229067801541,0.5936588154432203,2,-0.2492446899414098,0.12084579467773082,0.7024168968200648,-0.800603866577152,-1.7447128295898473,3,0.0,-1.237287700315045,27.5,1.792473507661813,27.64350509643555,1.5200056567370441,27.469789505004886,0.0
8632,2018-02-16,28.051359176635746,28.24018096923828,27.83987808227539,27.93051338195801,26349718.0,0.003783762717849859,-1.6499911613929021,0.30188589344082106,49.25372478009392,45.519050381501884,-0.46075449503630495,0.06424978383479285,0.3437273903626803,-0.4564909745479149,13.060031873992145,0.4003028869628906,-0.02330600322278542,0.020392227172855826,-1.1664987139505243,1.207283168296236,-0.5730532433888342,0.6138376977345459,0.49945750140078715,82.39436744957823,31.16993878742437,0.5934454705616897,2,-0.6797580718994176,0.015106201171871447,0.46072530746459606,-0.9063434600830114,-1.6918430328369176,4,-0.015078067294662878,1.9056576803224454,27.945619583129886,-1.237287700315045,27.5,1.792473507661813,27.64350509643555,-0.015078067294662878
8633,2018-02-20,27.771902084350586,28.01359558105469,27.69637489318848,27.854984283447266,29222666.0,-0.009962336959341456,-1.7097063256080005,-0.6875059187474352,45.92951236628115,45.08091068744903,-0.18407872409738602,0.2933110386247222,0.6521033965025467,-0.20234775341001665,13.5174146534833,0.3549842834472656,-0.28487746135725445,-0.21752405166625977,-1.3780207835165221,0.9429726801840026,-0.7977724175913927,0.3627243142588732,0.6533278656477997,56.3379530253262,6.1149878806179885,0.5802483659251317,2,-0.4003009796142578,0.29456329345703125,0.7080831527709961,-0.6268863677978516,-0.9138965606689453,1,-0.011694261347929946,-1.6499911613929021,28.051359176635746,1.9056576803224454,27.945619583129886,-1.237287700315045,27.5,-0.011694261347929946
8634,2018-02-21,27.424470901489254,27.975830078125,27.401813507080078,27.771902084350586,27529402.0,-0.012510168796004417,-1.9230933602704068,4.18177644114883,43.43318850522142,44.510823400106794,0.1137434251881082,0.6201925166463234,1.0235516418009745,0.11688929455836927,13.72061015519991,0.5740165710449219,-0.44102355220727674,-0.5317225456237828,-1.7179790672932462,0.6545339760456805,-1.1248508064585145,0.06140571521094884,0.8827075241532718,15.624901354208736,-32.409914546932704,0.5931282608347308,2,-0.07552814483642223,0.6419944763183629,0.9969792366027868,-0.2794551849365199,-0.49848937988280895,2,-0.008537575423444577,-1.7097063256080005,27.771902084350586,-1.6499911613929021,28.051359176635746,1.9056576803224454,27.945619583129886,-0.008537575423444577
8635,2018-02-22,27.54531669616699,27.938066482543945,27.5,27.54531669616699,24543650.0,0.004406495028174806,-8.66677890483682,-0.0,31.136050345045504,43.43169556227849,-0.06880403751270592,0.4918468680546262,0.9149869678737979,-0.03499030364283584,14.01449266659444,0.513595581054691,-0.4617945856404795,-0.3901062965393116,-1.5904915390061802,0.810278945927557,-0.9902989177727477,0.21008632469412447,0.6508932965810281,20.6896326516391,-20.5963244602153,0.6001926212334351,2,-0.1963739395141566,0.5211486816406286,0.7685050964355504,-0.40030097961425426,-1.0347423553466797,3,-0.030161728425067258,-1.9230933602704068,27.424470901489254,-1.7097063256080005,27.771902084350586,-1.6499911613929021,28.051359176635746,-0.030161728425067258
8636,2018-02-23,27.73413848876953,27.756797790527344,27.409366607666016,27.60573959350586,23098901.0,0.006854950868247611,2.9999560816003865,100.0,39.26868280681529,43.39093220049975,-0.13573476854150357,0.27362986386241417,0.736754318399985,-0.2556307603490211,14.591571323273214,0.3474311828613281,-0.49467784697828066,-0.17371654510498047,-1.3655444907462844,1.0181114005363234,-0.7696305179256306,0.4221974277156697,0.35776117705764676,39.63953715879567,-0.8629011704061256,0.5959139728206512,2,-0.030211448669433594,0.33232688903808594,0.6419944763183594,-0.5891227722167969,-1.0196361541748011,4,-0.055010853690708794,-8.66677890483682,27.54531669616699,-1.9230933602704068,27.424470901489254,-1.7097063256080005,27.771902084350586,-0.055010853690708794
8637,2018-02-26,28.29305076599121,28.3308162689209,27.802114486694336,27.892749786376953,26309734.0,0.020152501850670523,1.2222204406889723,3.117635699218634,57.423966851797054,44.75685682310343,-0.5897116134190981,-0.32327153004432674,0.1659254285486611,-0.842711074528502,14.372739202363766,0.5966777801513672,-0.5124287570891255,0.3987909317016616,-0.7674044038387322,1.5649862672420554,-0.18430673606853532,0.9818885994718585,-1.8353462219238246,95.93483415971174,48.23089234700382,0.5830976677701969,2,-0.5438060760498047,-0.22658538818359375,0.11518192291259766,-1.1480350494384766,-1.1933536529541016,0,-0.07394550802439337,2.9999560816003865,27.73413848876953,-8.66677890483682,27.54531669616699,-1.9230933602704068,27.424470901489254,-0.07394550802439337
8638,2018-02-27,27.847431182861328,28.42900276184082,27.847431182861328,28.26284027099609,28360874.0,-0.015750142563824454,-1.7999944902063418,-1.0377418724657204,50.334437073507736,45.06917373454399,-0.09486632737203493,0.10450673216449502,0.5956655433861684,-0.4325988849217737,14.702885907840283,0.5815715789794922,-0.39305084243738264,-0.032100486755371804,-1.1925484044567227,1.1283474309459791,-0.6123244456060455,0.5481234720953019,-1.3522644042968714,43.38223688730519,-5.672560920765328,0.5802239588506753,2,0.0037775039672851562,0.21903419494628906,0.5608015060424805,-0.7024154663085938,-0.5513572692871094,1,-0.05343096206224707,1.2222204406889723,28.29305076599121,2.9999560816003865,27.73413848876953,-8.66677890483682,27.54531669616699,-0.05343096206224707
8639,2018-02-28,27.41691780090332,28.08157157897949,27.41691780090332,28.08157157897949,38768971.0,-0.015459716163082504,1.0000000000000107,1.599998163402119,45.116268871937685,45.227722276690244,0.3353960244095191,0.49245500018525235,1.0122740955693459,-0.04069799183351108,15.096235767519579,0.6646537780761683,-0.2943439370859231,-0.4195624351501479,-1.5816608750478025,0.7425360047475067,-1.0006116550989752,0.1614867847986794,-0.8443975830078081,0.7405772349663196,-47.69163670780814,0.5810492199488275,2,0.47960758209228516,0.6495475769042969,0.8987922668457031,-0.27190208435058594,-0.50604248046875,2,-0.020385671404801964,-1.7999944902063418,27.847431182861328,1.2222204406889723,28.29305076599121,2.9999560816003865,27.73413848876953,-0.020385671404801964
8640,2018-03-01,27.19033241271973,27.756797790527344,27.092145919799805,27.424470901489254,37798744.0,-0.008264436937405306,-2.087731268164741,0.3522713576491432,53.9888726207907,46.20941158016561,0.5737741009941253,0.6669831184098207,1.2098605803991056,0.14544472140822862,15.490895956724266,0.6646518707275391,-0.26182335073197294,-0.5913895606994579,-1.767526568048197,0.5847474466492812,-1.1794580643738293,-0.00332105702508656,-0.5435528930664049,7.344577955708514,-45.023830171708404,0.5880685036743699,3,0.5702419281005824,0.8761329650878871,1.1688065528869593,0.015106201171871447,-0.6268882751464915,3,-0.00972223829781571,1.0000000000000107,27.41691780090332,-1.7999944902063418,27.847431182861328,1.2222204406889723,28.29305076599121,-0.00972223829781571
8641,2018-03-02,27.45468330383301,27.492446899414066,27.152568817138672,27.19033241271973,28285936.0,0.00972223829781571,1.0000000000000209,-1.1290364625762017,52.85170262941605,46.60918689675696,0.259778926419834,0.24820362793271755,0.9136279385456625,-0.147127237944904,14.373485737914402,0.3398780822753942,-0.2536740723940767,-0.2209208488464327,-1.045444364560332,0.6036026668674666,-0.6331826067033823,0.19134090901051692,-0.7366148544921849,27.11863923138629,-26.786195299357097,0.4122617578569494,3,0.30589103698730113,0.6117820739746058,0.9044556617736781,-0.22280979156494496,-0.4078559875488317,4,-0.034387902150045724,-2.087731268164741,27.19033241271973,1.0000000000000107,27.41691780090332,-1.7999944902063418,27.847431182861328,-0.034387902150045724
8642,2018-03-05,27.719032287597656,27.809667587280273,27.26586151123047,27.34139060974121,25551876.0,0.009628557023920958,-1.0571447124906652,1.4285621518658547,53.11907006719094,47.40802664130249,-0.06332766627581066,-0.1029171305244212,0.6297946689380431,-0.43494926779746734,13.922742314466575,0.5438060760498047,-0.19744215624942996,0.09516534805297994,-0.55617026473411,0.7465009608400699,-0.23050245834056682,0.4208331544465267,-0.9325264657568297,46.89255783295144,-6.544690893065649,0.32566780639354564,3,0.04154205322265625,0.34743309020996094,0.6401066780090332,-0.27190208435058594,-1.0951652526855469,0,-0.036239719431056194,1.0000000000000209,27.45468330383301,-2.087731268164741,27.19033241271973,1.0000000000000107,27.41691780090332,-0.036239719431056194
8643,2018-03-06,27.847431182861328,27.87009048461914,27.567975997924805,27.81722068786621,23119820.0,0.004632156488418193,6.999949493674083,0.07999777769921158,52.581245147309296,48.42447737931225,-0.2010261020189006,-0.2287686169808829,0.4708273263432048,-0.5887248475344649,14.912187864408322,0.30211448669433594,-0.18016740175482227,0.2145008087158189,-0.4443147189504195,0.8733163363820573,-0.11490695511730209,0.5439085725489399,-0.9952254834205014,76.33572629273812,23.339729066639293,0.32940776383311965,3,-0.08685684204101562,0.21903419494628906,0.5438075065612793,-0.3134431838989258,-1.2915401458740234,1,-0.02685109678211217,-1.0571447124906652,27.719032287597656,1.0000000000000209,27.45468330383301,-2.087731268164741,27.19033241271973,-0.02685109678211217
8644,2018-03-07,27.877643585205078,27.96827888488769,27.6132926940918,27.63595199584961,24475464.0,0.001084926007909326,-1.4736835109917978,8.000252541195783,54.92126238679509,51.06727871728443,-0.17902185328741638,-0.26796067065922813,0.40173216161000624,-0.6406573557468178,14.798665511820797,0.35498619079589133,-0.204583652874625,0.24169206619262695,-0.4212232038090846,0.9046073361943385,-0.08976556880822883,0.5731497011934827,-0.9623660032682508,89.65507482377156,37.43415120675871,0.33145763500085645,3,-0.11706924438476562,0.18882179260253906,0.5135951042175293,-0.3436555862426758,-1.3368587493896484,2,-0.02086150753213245,6.999949493674083,27.847431182861328,-1.0571447124906652,27.719032287597656,1.0000000000000209,27.45468330383301,-0.02086150753213245
8645,2018-03-08,28.02870178222656,28.02870178222656,27.6132926940918,27.877643585205078,26170581.0,0.005418614258403398,4.499987373418685,0.6250039458316088,51.1727169589641,52.3899491786343,-0.28418623741215754,-0.4303771176708153,0.21128391724088758,-0.7846784772064268,15.066093659153562,0.4154090881347585,-0.17966075517342972,0.3859526634216266,-0.29069579293575387,1.062601119779007,0.04762843524293814,0.724276891600315,-1.0528751930935734,100.0,51.599443524173715,0.3383242281786902,3,-0.26812744140624645,0.03776359558105824,0.42295980453491566,-0.4947137832641566,-1.1102733612060476,3,-0.03988149256705209,-1.4736835109917978,27.877643585205078,6.999949493674083,27.847431182861328,-1.0571447124906652,27.719032287597656,-0.03988149256705209
8646,2018-03-09,27.983383178710934,28.11178207397461,27.809667587280273,28.074018478393555,24918077.0,-0.0016168641654449312,2.6363740716507684,-0.6000025253163335,49.02385915130324,51.45660387857942,-0.22327381428620185,-0.31307138754956654,0.21295183618979507,-0.730585288585555,14.321799571981758,0.30211448669433594,-0.10445751593798036,0.28474283218383434,-0.3000346415209094,0.8695203058885781,-0.007645904668539316,0.577131569036208,-0.949429542669634,84.82140038691655,39.0386967961974,0.29238873685237243,3,-0.22280883789062145,0.08308219909668324,0.4739432334899938,-0.42296028137206676,-1.2764339447021449,4,-0.050742221984722335,4.499987373418685,28.02870178222656,-1.4736835109917978,27.877643585205078,6.999949493674083,27.847431182861328,-0.050742221984722335
8647,2018-03-12,28.2175235748291,28.37613296508789,27.975830078125,27.983383178710934,29531820.0,0.00836712253921812,-2.2121031244978075,-2.5833245649108156,56.483544295366826,52.13983801434154,-0.52440075477665,-0.4946466511386731,-0.05887918173743145,-0.9601686205991946,13.12664666015044,0.4003028869628906,0.04683903800989242,0.469411945343019,-0.11516415189218776,1.0539880425782258,0.17712389672541562,0.7616999939606224,-1.1277679737558195,80.37393765031024,34.4423195118721,0.2922880486176029,3,-0.4833841323852539,-0.2454690933227539,0.44184207916259766,-0.5966768264770508,-1.623867034912113,0,-0.04148827077048034,2.6363740716507684,27.983383178710934,4.499987373418685,28.02870178222656,-1.4736835109917978,27.877643585205078,-0.04148827077048034
8648,2018-03-13,28.24018096923828,28.55740165710449,28.14199447631836,28.361026763916016,25399351.0,0.0008029547436754214,-1.6190579265726053,-0.5161253533403312,63.106791355776544,54.1387849569903,-0.5425418510193296,-0.48130577789481066,-0.12680222312138412,-0.9788145134731465,12.261029203556568,0.41540718078612926,0.12857635802948053,0.4535497665405259,-0.1548489330098448,1.0619484660908967,0.14935041676534055,0.7577491163157113,-1.0968554817342984,66.39999191894717,15.947612414852784,0.30419934977518565,3,-0.4154071807861328,-0.5438060760498047,0.4172964096069336,-0.47205352783203125,-1.9410877227783203,1,-0.05723454591480148,-2.2121031244978075,28.2175235748291,2.6363740716507684,27.983383178710934,4.499987373418685,28.02870178222656,-0.05723454591480148
8649,2018-03-14,27.96827888488769,28.39123916625977,27.91540718078613,28.39123916625977,24633285.0,-0.009628199077292399,1.2500078916632427,3.5000000000000586,56.48150313210979,54.41574390269243,-0.2058518325706018,-0.19375904439871405,0.10304611205083702,-0.6981702051376644,11.328737335753617,0.4758319854736399,0.05943042044442137,0.165408992767329,-0.44424052537916126,0.7750585109138193,-0.13941576630591612,0.47023375184057414,-0.7401088272076777,37.60012929684691,-15.930604838678228,0.30482475907324547,3,-0.11329364776610973,-0.46072578430175426,0.6495456695556676,-0.20015144348144176,-1.7824783325195277,2,-0.05049963402158264,-1.6190579265726053,28.24018096923828,-2.2121031244978075,28.2175235748291,2.6363740716507684,27.983383178710934,-0.05049963402158264
8650,2018-03-15,27.975830078125,28.164653778076172,27.95317268371582,28.01359558105469,28967928.0,0.0002699913451373881,-4.091005096652739,0.08928853273688081,53.92156620018197,54.534617632777525,-0.10087016000413485,-0.17268827535211528,0.06094048486146875,-0.6966053392794258,10.417687007447965,0.21148109436035156,0.05768792340295903,0.14916868209838796,-0.44771954377141654,0.7460569079681925,-0.1492754308365143,0.4476127950332902,-0.6679061244795186,22.222137194282148,-31.69982832624921,0.2984441129349018,3,-0.06419849395751953,-0.4682769775390625,0.2737922668457031,-0.20770263671875,-1.6238651275634766,3,-0.051295895003010794,1.2500078916632427,27.96827888488769,-1.6190579265726053,28.24018096923828,-2.2121031244978075,28.2175235748291,-0.051295895003010794
8651,2018-03-16,27.945619583129886,28.20241737365723,27.87009048461914,28.01359558105469,49124372.0,-0.0010798784132856065,-2.034474951452863,1.7999494949493255,43.19527688245557,53.43197394558471,0.007043887894841561,-0.15017745664921378,0.07720355056695283,-0.6555529179602964,9.728329647654947,0.3323268890380895,0.12136284541841746,0.11895818710327433,-0.4779300387665302,0.7158464129730788,-0.17948592583162792,0.4174023000381766,-0.5627269672768662,10.989068930398604,-36.064567712389504,0.2984441129349018,3,0.11706924438476207,-0.43806648254394887,0.29833793640136363,-0.17749214172363637,-1.510574340820316,4,-0.03675678612362798,-4.091005096652739,27.975830078125,1.2500078916632427,27.96827888488769,-1.6190579265726053,28.24018096923828,-0.03675678612362798
8652,2018-03-19,27.628398895263672,28.021148681640625,27.54531669616699,27.93051338195801,26000580.0,-0.011351356405699953,-1.0322589842492909,4.44442885602856,45.48288123859273,52.64326684461621,0.3464937302671416,0.14095842169671613,0.3679809880870053,-0.3257275361062,9.671049676844651,0.47583198547363637,0.15013837220606518,-0.17711448669433594,-0.7704428397354341,0.4162138663467623,-0.4737786632148868,0.11954968982621494,-0.17503573693556262,8.209014292606792,-37.68521425767615,0.29666417652054966,3,0.42296028137206676,-0.12084579467773438,0.6155586242675781,0.27190303802490234,-1.0422954559326207,0,-0.03335154037510468,-2.034474951452863,27.945619583129886,-4.091005096652739,27.975830078125,1.2500078916632427,27.96827888488769,-0.03335154037510468
8653,2018-03-20,27.44713020324707,27.809667587280273,27.326284408569336,27.70392608642578,26701240.0,-0.00656095536711232,1.0645098222904694,0.8499952650020418,50.69446636573124,52.173622842275776,0.5196556103469874,0.3126797407256916,0.5167460445075243,-0.1280769479000199,9.561442552313366,0.4833831787109375,0.16469436166104146,-0.34214458465576314,-0.9567420967167735,0.2724529274052472,-0.6494433406862683,-0.03484582862525798,1.1102714538574183,11.347505028271113,-38.595325547581965,0.30729875603050577,3,0.49471282958984375,0.3776435852050781,0.6193351745605469,0.4531717300415039,-2.4471302032470703,1,-0.031095187621076437,-1.0322589842492909,27.628398895263672,-2.034474951452863,27.945619583129886,-4.091005096652739,27.975830078125,-0.031095187621076437
8654,2018-03-21,27.19033241271973,27.567975997924805,27.19033241271973,27.44713020324707,23086853.0,-0.009356088910780214,-1.9411747229567666,1.0000074274891235,49.99999999999999,52.043320957946435,0.7472910393299657,0.5808158060274486,0.7347076347430956,0.16029769997039622,9.163735805895328,0.3776435852050746,0.15274634034245338,-0.5872354507446254,-1.2388935844557558,0.06442268296650511,-0.9130645176001906,-0.2614063838890601,1.3424468994140568,0.0,-53.045547293488134,0.32582906685556495,3,0.6835346221923793,0.6344413757324183,0.8761329650878871,0.7137460708618129,-2.2356491088867188,2,-0.03277779589935592,1.0645098222904694,27.44713020324707,-1.0322589842492909,27.628398895263672,-2.034474951452863,27.945619583129886,-0.03277779589935592
8655,2018-03-22,26.71450233459473,27.22054481506348,26.70694923400879,27.152568817138672,37332696.0,-0.017499972817632936,-1.2666661054829214,1.7058810422175446,34.687490135420944,50.45039106729284,1.1366258102223838,1.0447783148819454,1.1838767695911763,0.6629669140223129,9.000359663641042,0.513595581054691,0.12022196171060529,-1.0215248107910107,-1.8239923374849063,-0.219057284097115,-1.4227585741379585,-0.6202910474440628,1.764579101562493,0.5050659646762289,-53.51419169654725,0.4012337633469478,3,0.9176731109619105,0.9176731109619105,1.351963043212887,1.367069244384762,-2.016616821289066,3,-0.0197908153258729,-1.9411747229567666,27.19033241271973,1.0645098222904694,27.44713020324707,-1.0322589842492909,27.628398895263672,-0.0197908153258729
8656,2018-03-23,26.208459854125977,27.18277931213379,26.09516525268555,26.71450233459473,46377072.0,-0.01894261304705047,-1.9690609460831723,1.155172789139359,21.590929472256235,46.573433864725004,1.5247632938713416,1.5079749184597127,1.6780119178469626,1.1896810427237376,8.981201015369745,1.0876140594482386,0.057268758433281164,-1.4512833595275865,-2.5051839462338457,-0.3973827728213273,-1.9782336528807178,-0.9243330661744551,2.1642936499023406,5.8824286718756005,-47.01258664402417,0.52695029335313,3,1.117823600769043,1.117823600769043,1.8108000755310059,1.8731117248535156,-1.6314201354980469,4,0.005475525736128084,-1.2666661054829214,26.71450233459473,-1.9411747229567666,27.19033241271973,1.0645098222904694,27.44713020324707,0.005475525736128084
8657,2018-03-26,26.20090675354004,26.65407943725586,26.0120849609375,26.480363845825195,41696070.0,-0.0002881932256980635,1.0481942373809596,0.5522403811361679,17.55953879651483,41.51262802480703,1.3591005219737617,1.4237497726910782,1.6767332398079695,1.2232574446679045,9.966062330960929,0.6419944763183594,-0.006422964539318343,-1.3542292594909675,-2.5493181268935885,-0.15914039208834652,-1.9517736931922762,-0.7566848257896588,1.989639690380855,10.50420658474552,-37.797080763046466,0.5975444337013099,3,1.0007553100585938,1.083836555480957,1.6805133819580078,1.8806648254394531,-1.986404418945309,0,0.008936274266076571,-1.9690609460831723,26.208459854125977,-1.2666661054829214,26.71450233459473,-1.9411747229567666,27.19033241271973,0.008936274266076571
8658,2018-03-27,26.359516143798828,26.58610343933105,26.20090675354004,26.32175254821777,44831567.0,0.006053584013360869,-1.7567689315086938,-0.13513199923559108,21.529707347643154,37.62909515986629,1.0120969722134703,1.209990924639495,1.5007264982469763,1.0905312999549999,11.158978562804336,0.3851966857910121,-0.06152334160349682,-1.121224117279052,-2.420414432086435,0.1779661975283311,-1.7708192746827436,-0.47162895987536047,1.6131841518237273,22.330045909517185,-19.883506471891177,0.649595157403691,3,0.7477350234985352,0.925227165222168,1.3595170974731445,1.722055435180664,-2.2356491088867188,1,0.008596033944482162,1.0481942373809596,26.20090675354004,-1.9690609460831723,26.208459854125977,-1.2666661054829214,26.71450233459473,0.008596033944482162
8659,2018-03-28,26.85800552368164,27.07703971862793,26.616313934326172,26.65407943725586,40707969.0,0.018911173375239843,-2.297291763356903,5.400070710641444,30.576396053139703,35.03518736575049,0.37945684548295944,0.7035538887507577,0.9946563712277587,0.6222926132133964,11.425919568727263,0.7175235748291016,-0.16307619241586124,-0.5947891235351577,-1.9234694820690237,0.7338912349987083,-1.2591293028020907,0.06955105573177534,0.9186332384724096,69.99988951688871,33.64615728587302,0.6643401792669321,3,0.24924564361572266,0.42673778533935547,0.861027717590332,1.2235660552978516,-2.5830821990966797,2,-0.0691788346697364,-1.7567689315086938,26.359516143798828,1.0481942373809596,26.20090675354004,-1.9690609460831723,26.208459854125977,-0.0691788346697364
8660,2018-03-29,26.925981521606445,27.10725021362305,26.450151443481445,26.948640823364254,36494868.0,0.0025309399041142377,2.8666734009000825,-0.11111526806089021,32.587040767801994,33.856494464122314,0.16416221040520185,0.6479802296195132,0.9165678247167328,0.5898524005325605,11.372607586357493,0.6570987701416051,-0.29915966600883337,-0.5135955810546875,-1.8584306268640844,0.8312394647547094,-1.186013103959386,0.15882194185001097,0.6742018604259492,78.06448879975105,45.86530386686533,0.6724175229046978,3,0.09063529968261719,0.3587617874145508,0.7817225456237793,1.1555900573730469,-2.7265853881835938,3,-0.07321174963265831,-2.297291763356903,26.85800552368164,-1.7567689315086938,26.359516143798828,1.0481942373809596,26.20090675354004,-0.07321174963265831
8661,2018-04-02,26.51057434082031,26.933534622192386,26.3066463470459,26.87311172485352,38704360.0,-0.015427745148409833,1.593752959373694,15.999494949497771,23.474113835693203,31.411075863800146,0.3962734396835792,1.0424790141245346,1.3095222484703477,1.037172802047035,11.384003543205909,0.6268882751464879,-0.4125583387524969,-0.8817973136901891,-2.2892221382372284,0.5256275108568502,-1.585509725963707,-0.17808490141667122,0.9307991991025979,45.5172750103621,18.609987880724077,0.7037124122735192,4,0.40030193328857777,0.7741689682006871,1.1971297264099157,1.5709972381591832,-2.5679759979247976,0,-0.06837606776113914,2.8666734009000825,26.925981521606445,-2.297291763356903,26.85800552368164,-1.7567689315086938,26.359516143798828,-0.06837606776113914
8662,2018-04-03,26.71450233459473,26.75226593017578,26.32175254821777,26.555891036987305,28969385.0,0.0076923265091402016,2.6774251360422605,-0.4375032881930208,27.55553909412383,28.840083944732655,0.05484363614473864,0.8004763397516363,1.0835872539923521,0.8719741320630128,11.950492053610423,0.43051338195801137,-0.5218019361782673,-0.6276428222656207,-2.0575016779366173,0.8022160334053758,-1.3425722501011172,0.08728660556987577,0.5839423474296375,56.666771888843456,33.319351198289986,0.714929427835498,4,0.07552814483642223,0.570240974426266,1.1706938743591273,1.367069244384762,-2.998491287231449,1,-0.08001132078731743,1.593752959373694,26.51057434082031,2.8666734009000825,26.925981521606445,-2.297291763356903,26.85800552368164,-0.08001132078731743
8663,2018-04-04,27.09969711303711,27.14501571655273,26.419940948486328,26.555891036987305,27224220.0,0.014418938957494909,1.285703978282255,3.428545660068708,37.634365389137685,27.46612454352573,-0.43004070507307546,0.37565077465812635,0.6643375353362089,0.525609214277658,12.34149850177376,0.7250747680664027,-0.5934888207682754,-0.20506134033202983,-1.618297225797253,1.2081745451331933,-0.9116792830646432,0.5015566024005835,0.07011159687857216,94.59443472484212,70.03227038720577,0.7066179427326124,4,-0.4833822250366211,0.18504619598388672,0.8081579208374023,0.9818744659423828,-3.0211467742919886,2,-0.10646594190362269,2.6774251360422605,26.71450233459473,1.593752959373694,26.51057434082031,2.8666734009000825,26.925981521606445,-0.10646594190362269
8664,2018-04-05,27.29607391357422,27.34894371032715,26.948640823364254,27.1374626159668,22644769.0,0.007246457394634032,2.0285722531675066,0.2916688587953398,40.816351773400555,28.14710916996791,-0.681508592773195,0.14068317603385339,0.45204276339974925,0.36513627137311744,12.777438871305819,0.4003028869628942,-0.6527140561242994,0.020393943786622515,-1.3669045522041294,1.4076924397773745,-0.6732553042087517,0.7140431917819967,-1.2839889526367188,94.92757070914095,67.17491368120041,0.6936492479953755,4,-0.6155595779418945,-0.011330604553222656,0.6627631187438965,0.7854976654052734,-2.907855987548828,3,-0.11621476732170577,1.285703978282255,27.09969711303711,2.6774251360422605,26.71450233459473,1.593752959373694,26.51057434082031,-0.11621476732170577
8665,2018-04-06,26.91087532043457,27.34139060974121,26.75226593017578,27.197885513305664,33255438.0,-0.014111868042242182,1.0526263324383955,-1.8095192284567134,37.24394015206521,29.88633257883557,-0.296729377795657,0.4615047479164076,0.820658463200381,0.7776098444554123,13.456612973381057,0.5891246795654297,-0.7302024762137691,-0.30891332626342916,-1.6580182995809665,1.0401916470541082,-0.9834658129221978,0.3656391603953395,-0.8720531845092765,57.970881887919425,26.937054898344407,0.6745524866587692,4,-0.2303609848022461,0.3738679885864258,1.070620059967041,1.1706962585449219,-2.598186492919922,4,-0.09795118012560589,2.0285722531675066,27.29607391357422,1.285703978282255,27.09969711303711,2.6774251360422605,26.71450233459473,-0.09795118012560589
8666,2018-04-09,26.56344413757324,26.9637451171875,26.480363845825195,26.616313934326172,28968590.0,-0.01291043783319501,-3.4138285365959855,0.18420877747947753,36.96857809031901,32.04289250036937,0.11885013606934436,0.7347756426860066,1.1366576984072516,1.147919471660142,14.47078381658154,0.4833812713623047,-0.8020709720543522,-0.5853475570678732,-1.9145578686679485,0.7438627545322021,-1.2499527128679127,0.0792575987321662,-0.498419570159907,23.52936807391774,-9.962376112475493,0.6646051558000383,4,0.21148109436035512,0.7212991714477575,1.3500757217407262,1.5181274414062536,-2.3262844085693324,0,-0.08899629098948458,1.0526263324383955,26.91087532043457,2.0285722531675066,27.29607391357422,1.285703978282255,27.09969711303711,-0.08899629098948458
8667,2018-04-10,27.04682731628418,27.484893798828125,26.472810745239254,26.67673683166504,52696259.0,0.018197308158063974,-1.6019476985088092,-7.00003607633706,45.43889007210882,34.69946835864333,-0.25917531331633015,0.16779271521647843,0.6178023524490399,0.6910608303279275,15.236591648935288,1.0120830535888707,-0.783614069973666,-0.04342956542968679,-1.273917929363538,1.1870587985041645,-0.6586737473966124,0.5718146165372389,-0.9561243660125704,58.865175824136465,21.63989446647937,0.6152441819669258,4,-0.15105724334716797,0.2379159927368164,0.8666925430297852,1.0347442626953125,-2.651058197021488,1,-0.11477238853518668,-3.4138285365959855,26.56344413757324,1.0526263324383955,26.91087532043457,2.0285722531675066,27.29607391357422,-0.11477238853518668
8668,2018-04-11,26.62386703491211,26.98640441894531,26.57099723815918,26.933534622192386,27864639.0,-0.01563807379054094,1.000000000000017,-0.8367347990558451,43.781092860520125,36.16665689279671,0.2293446106010535,0.4884997765747414,1.0132796320831794,1.1437823219057037,15.734612496015849,0.475830078125,-0.6856441206118333,-0.38557415008544993,-1.5054005662255818,0.734252266054682,-0.9454873581555177,0.1743390579846178,-0.4773964506982402,14.925285937473799,-25.893039837299188,0.559913208070066,4,0.27190303802490234,0.6608762741088867,1.2896528244018555,1.4577045440673828,-2.5075531005859375,2,-0.10921989595785353,-1.6019476985088092,27.04682731628418,-3.4138285365959855,26.56344413757324,1.0526263324383955,26.91087532043457,-0.10921989595785353
8669,2018-04-12,26.555891036987305,26.79002952575684,26.480363845825195,26.75226593017578,29062065.0,-0.0025531977693423746,1.2777734909332905,0.634147393058414,48.08741962875357,37.88892121068022,0.2793338377639607,0.46929908790612274,1.0480332915594737,1.2403410117400568,16.735569335899726,0.3096656799316442,-0.5728856805238323,-0.3829307556152344,-1.4234922681235567,0.6576307568930879,-0.9032115118693937,0.137350000638925,-0.35588352418886515,8.208841305409246,-36.151127400184,0.5202807562541608,4,0.33987903594970703,0.7288522720336914,1.3576288223266602,1.5256805419921875,-2.3489418029785156,3,-0.0932878017458243,1.000000000000017,26.62386703491211,-1.6019476985088092,27.04682731628418,-3.4138285365959855,26.56344413757324,-0.0932878017458243
8670,2018-04-13,26.54078483581543,26.71450233459473,26.450151443481445,26.59365653991699,19032235.0,-0.0005688455774590651,-1.258072925152365,0.2692386141787167,54.5454355722844,41.34129029252369,0.26155952776895575,0.39145292107572516,1.0288132114833672,1.2756698091200853,17.80919090139796,0.2643508911132848,-0.4731791769387037,-0.32628469467163157,-1.2579757134329022,0.605406324089639,-0.7921302040522669,0.13956081470900372,-0.2893818715758023,8.759029903982098,-38.79639383278774,0.4658455093806355,4,0.36253833770751953,0.7439584732055664,1.3727350234985352,1.5407867431640625,-1.9259815216064453,4,-0.08110411666821771,1.2777734909332905,26.555891036987305,1.000000000000017,26.62386703491211,-1.6019476985088092,27.04682731628418,-0.08110411666821771
8671,2018-04-16,26.91842842102051,27.05438041687012,26.601207733154297,26.71450233459473,32964025.0,0.014228802484223202,-1.1052570952621277,-3.8569985569988163,58.91180584246495,44.82531993122826,-0.058273955377778464,-0.07071662967380377,0.5788872321175589,0.9207707044192794,18.721895546177237,0.513595581054691,-0.41892922775496544,0.10271844863892099,-0.6799679063687485,0.8854048036465905,-0.28862472886491375,0.4940616261427557,-0.6176858233973448,45.255417942389606,-6.6981207400179485,0.39134317750383546,4,0.0339889526367152,0.36631488800048473,0.9950914382934535,1.1631431579589808,-2.4244709014892614,0,-0.0968013270593111,-1.258072925152365,26.54078483581543,1.2777734909332905,26.555891036987305,1.000000000000017,26.62386703491211,-0.0968013270593111
8672,2018-04-17,26.70694923400879,27.016616821289066,26.6691837310791,26.956193923950195,27255599.0,-0.007856297689599834,-1.1395264159365015,-1.2222305361218153,54.25927181662365,46.672531756504476,0.16988653571841184,0.07187542871190544,0.740676605018848,1.1524277789029114,19.085093598324587,0.3474330902099645,-0.3805518372619474,-0.06268825531005717,-0.7461396062021386,0.6207630955820242,-0.4044139307560961,0.27903742013598176,-0.3588405883374257,42.50007891663222,-12.655327865166605,0.3417256754460402,4,0.2605733871459961,0.577794075012207,1.2065706253051758,1.3746223449707031,-2.2885208129882777,1,-0.09247741040597168,-1.1052570952621277,26.91842842102051,-1.258072925152365,26.54078483581543,1.2777734909332905,26.555891036987305,-0.09247741040597168
8673,2018-04-18,26.59365653991699,26.84289932250977,26.555891036987305,26.79758262634277,28599724.0,-0.004242067976357733,-1.0540418793852642,0.8181762527166427,46.42128795934269,47.295302443831375,0.22780464827367553,0.12432375125783679,0.8370009339058875,1.2891829429480666,19.172159327700456,0.2870082855224645,-0.2703312224819783,-0.13330726623535583,-0.7410302572087168,0.4744157247380052,-0.4371687617220381,0.17055422925132646,-0.20007648811935397,23.750118374947977,-28.307808082080097,0.3038614954866808,4,0.3738660812377965,0.6910867691040075,1.259440422058109,1.4879150390625036,-1.8353481292724574,2,-0.08264705597574651,-1.1395264159365015,26.70694923400879,-1.1052570952621277,26.91842842102051,-1.258072925152365,26.54078483581543,-0.08264705597574651
8674,2018-04-19,26.29909324645996,26.638973236083984,26.291540145874023,26.616313934326172,31172124.0,-0.01107644949143749,-1.090911699715901,1.555566987167496,42.003855627103874,47.82418194105789,0.40909451564026966,0.3675380321913657,1.1059533577830365,1.5992217335954564,19.215241533849362,0.34743309020996094,-0.18928804696646395,-0.3833086013793938,-0.9785443791796737,0.2119271764208861,-0.680926490279532,-0.08569071247925564,1.185800552368164,0.9901287167331707,-45.80447672562792,0.29761788890013996,4,0.5891237258911133,0.9025688171386719,1.4614810943603516,1.7787017822265625,-1.7447128295898402,3,-0.0829982726658306,-1.0540418793852642,26.59365653991699,-1.1395264159365015,26.70694923400879,-1.1052570952621277,26.91842842102051,-0.0829982726658306
8675,2018-04-20,26.185800552368164,26.480363845825195,25.79305076599121,26.32930564880371,42967507.0,-0.004307855523005388,2.0847393786863213,0.452382527132249,45.51147917289439,48.77339317245515,0.45675139983773505,0.4629252558267254,1.1893557695221801,1.7282118525745709,18.82002942006002,0.6873130798339844,-0.18069622161617716,-0.4701662063598633,-1.1050400644917318,0.1647076517720052,-0.7876031354257975,-0.15272927729392904,1.2752261734008776,31.137758959624897,-15.164977570740866,0.3174369290659338,4,0.4531717300415039,0.8119335174560547,1.4954686164855957,1.8919944763183594,-1.7673721313476527,4,-0.07556963226699642,-1.090911699715901,26.29909324645996,-1.0540418793852642,26.59365653991699,-1.1395264159365015,26.70694923400879,-0.07556963226699642
8676,2018-04-23,26.351964950561523,26.351964950561523,26.125377655029297,26.21601104736328,28084556.0,0.006345591682830332,2.333295921659956,-0.9473803131396369,44.93671762785401,48.71759623420462,0.2876873542853353,0.32471125380823196,1.0277301685668476,1.5804382388306202,17.635358658520552,0.22658729553222656,-0.19893771894989598,-0.31117706298828196,-0.9277350568163705,0.30538093083980655,-0.6194560599023262,-0.002898066074237704,1.0423427368164049,45.679118193112586,0.6589682002195474,0.3082789969140436,4,0.07175064086914062,0.6457691192626953,1.3576273918151855,1.725830078125,-1.752267837524414,0,-0.06592152196663892,2.0847393786863213,26.185800552368164,-1.090911699715901,26.29909324645996,-1.0540418793852642,26.59365653991699,-0.06592152196663892
8677,2018-04-24,26.43504524230957,26.684289932250977,26.25377655029297,26.54833793640137,28561593.0,0.00315271714666876,1.2352912049278548,-0.8333169657262569,39.861770324376614,48.2821159524109,0.1214738383339018,0.2741259981411801,0.9385601414015063,1.5074943107983572,16.028283766313468,0.4305133819580078,-0.16775011989511057,-0.23980369567870952,-0.8276290400734929,0.3480216487160739,-0.5337163678760994,0.05410897651868041,0.8952121682128897,61.151151023848726,21.476418787714913,0.29391267219739103,4,-0.01132965087890625,0.47205448150634766,1.3500757217407227,1.6314201354980469,-2.024169921875,1,-0.07342857577832285,2.333295921659956,26.351964950561523,2.0847393786863213,26.185800552368164,-1.090911699715901,26.29909324645996,-0.07342857577832285
8678,2018-04-25,26.58610343933105,26.616313934326172,26.23111724853516,26.33685874938965,33485549.0,0.005714315812091364,1.4878229055027672,-2.2000067342333756,39.01868566091326,47.27447884487309,-0.03967691113800598,0.1485286746093557,0.7752503268697133,1.35477041890017,14.348447410051717,0.3851966857910121,-0.10417245427035482,-0.10007486343384286,-0.670795999320486,0.4706462724528002,-0.3854354313771644,0.18528570450947868,0.6826657054101588,88.98314878463191,53.971936166269884,0.2853605679433222,4,-0.16238784790038707,0.21525573730469105,1.1933526992797887,1.480361938476566,-2.061933517456051,2,-0.08153413768426543,1.2352912049278548,26.43504524230957,2.333295921659956,26.351964950561523,2.0847393786863213,26.185800552368164,-0.08153413768426543
8679,2018-04-26,25.0,25.45317268371582,24.524169921875,25.256797790527344,175073050.0,-0.05965911638576549,1.86046101893995,-1.0303039578805742,28.44975303824694,44.37495856331337,1.4555836823147033,1.6741315237735108,2.3248186568059594,2.931174123116911,14.480270746174545,2.061933517456051,-0.15937284515435834,-1.593278026580812,-2.532285999145735,-0.654270054015889,-2.0627820128632735,-1.1237740402983505,2.209740409591209,22.027946402949162,-9.662668444440701,0.46950398628246176,4,0.7892751693725586,1.0460729598999023,2.8833084106445312,3.066465377807617,-0.5211486816406286,3,-0.009667663574218777,1.4878229055027672,26.58610343933105,1.2352912049278548,26.43504524230957,2.333295921659956,26.351964950561523,-0.009667663574218777
8680,2018-04-27,24.95468330383301,25.347431182861328,24.93957710266113,25.03021049499512,71773908.0,-0.0018126678466795498,-6.7143114830972666,0.2941115303484952,30.53017145463602,41.22144363133238,1.399414747781261,1.6487220841466517,2.3369466907747913,2.9649819088559326,14.391589078102824,0.40785408020019887,-0.18117048946810144,-1.540029811859128,-2.715950153433706,-0.36410947028455,-2.127989982646419,-0.9520696410718372,2.093922876495224,19.930067768923585,-12.264428821715676,0.5879601707872895,4,0.8157100677490199,1.0498485565185511,2.8946371078491175,3.111782073974606,-0.2719039916992223,4,-0.01604119283298633,1.86046101893995,25.0,1.4878229055027672,26.58610343933105,1.2352912049278548,26.43504524230957,-0.01604119283298633
8681,2018-04-30,24.697885513305664,25.23413848876953,24.67522621154785,25.128398895263672,61108955.0,-0.010290564997388785,-1.3492001138399747,5.7001111167230665,19.922647756169468,37.40626318017081,1.4618308961539626,1.8580162354243086,2.5425216790618066,3.1993746417050275,14.193023303631952,0.5589122772216797,-0.23590710006071092,-1.7061931610107415,-3.130219469252175,-0.28216685276930775,-2.4182063151314566,-0.9941800068900264,2.1992544915153758,8.041941678991634,-19.9205387087858,0.7120131541207163,4,0.9856491088867188,1.3066463470458984,2.9342899322509766,3.368579864501953,0.5135936737060547,0,-0.011315020961393585,-6.7143114830972666,24.95468330383301,1.86046101893995,25.0,1.4878229055027672,26.58610343933105,-0.011315020961393585
8682,2018-05-01,24.57703971862793,24.85649490356445,24.44108772277832,24.73564910888672,47421840.0,-0.004892961165142262,1.0754742153588313,0.3684191871979018,21.59330772004111,34.6475987091373,1.3955313008257413,1.9083608071180898,2.6062755049146027,3.305568268680471,14.058802644013657,0.41540718078612926,-0.3315292760738764,-1.7201658248901381,-3.3517980768124787,-0.08853357296779762,-2.5359819508513084,-0.9043496989289679,2.1777220812163485,6.250016440950682,-22.396538536248684,0.8158161259611706,5,0.9856491088867188,1.385951042175293,2.74924373626709,3.3081560134887695,0.9592151641845703,1,0.000921892736821528,-1.3492001138399747,24.697885513305664,-6.7143114830972666,24.95468330383301,1.86046101893995,25.0,0.000921892736821528
8683,2018-05-02,24.21450233459473,24.64501571655273,24.09365653991699,24.64501571655273,53196466.0,-0.014751059858458815,1.5614031978663592,2.7142994576523476,19.96125871018326,32.1984212739239,1.5478698771574315,2.1541060052809193,2.9153402070169285,3.6565028785156883,14.909610578657768,0.5513591766357422,-0.5015131494970682,-1.9384434700012179,-3.769348082079798,-0.10753885792263773,-2.8538957760405097,-1.022991163961926,2.355165539084272,8.888882653505519,-21.419943266102592,0.9154523060392904,5,1.1744709014892543,1.5747728347778285,3.0287003517150843,3.6291532516479457,1.3368568420410156,2,0.00810972627586426,1.0754742153588313,24.57703971862793,-1.3492001138399747,24.697885513305664,-6.7143114830972666,24.95468330383301,0.00810972627586426
8684,2018-05-03,24.12386703491211,24.2824764251709,23.874622344970703,24.19939613342285,53352169.0,-0.0037430172394306016,2.3750226887108865,0.17543960693447277,19.581765204904514,29.31734194414725,1.4499816402874082,2.1027092687712567,2.9615476028629217,3.734166992071657,16.2931047066469,0.4078540802001953,-0.6514652356507113,-1.8704684257507331,-3.8295379967468755,0.08860114524540919,-2.8500032112488043,-0.890933640252662,2.1981997053906923,16.923084892563352,-15.446089844516436,0.9795347854980717,5,1.1555891036987305,1.5558910369873047,3.0721302032470703,3.7197885513305664,1.691843032836914,3,0.01659364505630756,1.5614031978663592,24.21450233459473,1.0754742153588313,24.57703971862793,-1.3492001138399747,24.697885513305664,0.01659364505630756
8685,2018-05-04,24.27492332458496,24.37311172485352,24.033233642578125,24.12386703491211,33814298.0,0.0062616946716811395,-1.0454678505220236,-1.9999747468370412,14.717733312967695,25.959677020270988,1.1168061605963473,1.838299266355314,2.7630068723088606,3.564132745467653,17.355590914697565,0.3398780822753942,-0.766580214635038,-1.5876145362854004,-3.6395302089619648,0.464301136391164,-2.6135723726236826,-0.5616566999471182,1.7534500882779902,29.444371178683966,-1.2412944129357086,1.0259578363382822,5,1.004532814025879,1.4048347473144531,2.9210739135742188,3.568732261657715,1.6691856384277308,4,0.008400767781947094,2.3750226887108865,24.12386703491211,1.5614031978663592,24.21450233459473,1.0754742153588313,24.57703971862793,0.008400767781947094
8686,2018-05-07,24.19939613342285,24.35800552368164,24.055891036987305,24.335346221923828,34776581.0,-0.003111325632308648,2.3333333333333335,-0.8999962119777264,15.271959011465356,23.227475763280847,0.955345479864441,1.8210006531227023,2.783105741671161,3.617999960543031,18.054966326597423,0.30211448669433594,-0.852220933982256,-1.544939327239991,-3.696782346631501,0.6069036921515192,-2.620860836935748,-0.4690178175442341,1.5705271512930281,33.07697985951401,3.725241438114409,1.075921509695755,5,1.046072006225586,1.4803619384765625,2.9512839317321777,3.644259452819824,0.13595008850097656,0,0.019975009956687106,-1.0454678505220236,24.27492332458496,2.3750226887108865,24.12386703491211,1.5614031978663592,24.21450233459473,0.019975009956687106
8687,2018-05-08,23.94259834289551,24.1691837310791,23.851964950561523,24.146526336669922,44372404.0,-0.010611743743996427,1.5454601109623112,1.5000210446567355,14.688119264656535,20.524079497030097,0.9179400037256435,1.9323877912734204,2.9623302158194065,3.836952860728534,19.90789642257007,0.3474311828613281,-0.9672467251996757,-1.6465256690978975,-3.8499915771194644,0.5569402389236693,-2.748258623108679,-0.5447927150871159,1.599888829050947,11.428447738866794,-17.862195112714637,1.1017329540107832,5,0.7099704742431605,1.7258310317993129,3.15521144866943,3.9010572433471644,0.6193351745605398,1,0.052996789485578955,2.3333333333333335,24.19939613342285,-1.0454678505220236,24.27492332458496,2.3750226887108865,24.12386703491211,0.052996789485578955
8688,2018-05-09,23.71601104736328,23.950151443481445,23.542295455932614,23.889728546142575,49642586.0,-0.009463772155684391,1.7692247921469328,0.8518570479904948,14.959007379861774,19.025107757209522,0.7762179342030926,2.03425321780227,3.1214776860238658,4.024717071930127,21.953561038601247,0.4078559875488317,-1.1137036478647993,-1.7277201652526841,-4.025434007070405,0.5699936765650371,-2.876577086161543,-0.5788632443438253,1.589803013589286,20.909026210608005,-11.467326543201679,1.14885692090886,5,0.7288522720336914,1.7975835800170898,3.321375846862793,4.1276445388793945,1.3217525482177699,2,0.07675168609990979,1.5454601109623112,23.94259834289551,2.3333333333333335,24.19939613342285,-1.0454678505220236,24.27492332458496,0.07675168609990979
8689,2018-05-10,24.07855033874512,24.191843032836914,23.791540145874023,23.851964950561523,39600046.0,0.015286689260593178,-1.3043325501218737,-1.3043325501219207,23.22458748930009,18.213376205505533,0.3008644721760696,1.5563990708703734,2.708199700889125,3.628686627482381,23.73898509146039,0.4758319854736328,-1.257143572382354,-1.2413138389587353,-3.5536392015303733,1.0710115236129027,-2.397476520244556,-0.08515115767291448,0.9451007454042539,64.54554428851212,30.690113663131285,1.1561626812858192,5,0.3096666336059535,1.4350442886352504,2.8719787597656214,3.765105247497555,0.2341384887695277,3,0.06116684007843731,1.7692247921469328,23.71601104736328,1.5454601109623112,23.94259834289551,2.3333333333333335,24.19939613342285,0.06116684007843731
8690,2018-05-11,24.38821792602539,24.403322219848636,24.161630630493164,24.1691837310791,36426285.0,0.012860723877632374,-1.0645014133613866,0.9666739620862503,25.92591899772482,18.880406343456126,-0.1090770464123878,1.135411133697744,2.3576503041905355,3.2809586889596964,25.387468479696317,0.3247718811035156,-1.4213837509803682,-0.8240179061889634,-3.0971178547252336,1.4490820423473068,-1.9605678804570985,0.31253206807917167,0.398416257609302,98.24578114685424,63.16428612596048,1.1365499742681349,5,-0.18882274627685902,1.1253767013549805,2.5944108963012695,3.455437660217285,0.07552719116210938,4,0.058532039776482137,-1.3043325501218737,24.07855033874512,1.7692247921469328,23.71601104736328,1.5454601109623112,23.94259834289551,0.058532039776482137
8691,2018-05-14,24.31268882751465,24.531721115112305,24.244712829589844,24.4637451171875,35608980.0,-0.0030969502872181254,1.0,-0.6896470649703493,23.933224511519953,19.140397098064884,-0.10497330184018594,1.0600655637678145,2.3820549210400124,3.314948700798425,27.70979181834966,0.28700828552246094,-1.4066517213300855,-0.7692600250244155,-2.9263423018769146,1.3878222518280836,-1.847801163450665,0.30928111340183406,0.2748511596877101,77.86268371296833,44.17535612442427,1.07854113842625,5,-0.2190332412719762,1.2009057998657227,2.6699399948120117,3.5309667587280273,-0.14350509643554688,0,0.06710159238544477,-1.0645014133613866,24.38821792602539,-1.3043325501218737,24.07855033874512,1.7692247921469328,23.71601104736328,0.06710159238544477
8692,2018-05-15,24.237159729003906,24.350452423095703,24.02568054199219,24.27492332458496,35095003.0,-0.003106571183737805,2.4399830297887437,0.249996843314772,20.604914031421984,19.2119143559803,-0.09244823079583142,0.9919341175653642,2.3960057454222436,3.353022310022414,30.24437812472016,0.3247718811035121,-1.4133708142068215,-0.7212996482849121,-2.7665672628317957,1.3239679662619714,-1.7439334555583557,0.30133415898853144,0.29456138610839844,70.22905325170036,41.737836539769546,1.0226338072734424,5,-0.2001514434814453,1.2764348983764648,2.7926745414733887,3.6064958572387695,-0.3700904846191371,1,0.004051072568640235,1.0,24.31268882751465,-1.0645014133613866,24.38821792602539,-1.3043325501218737,24.07855033874512,0.004051072568640235
8693,2018-05-16,24.39576911926269,24.47885131835937,24.20694923400879,24.237159729003906,25230541.0,0.006544058463623603,-1.4827796403535183,-4.200060609121579,38.235270087695696,21.284526009623768,-0.2488054459548401,0.6959010819484206,2.1722522119352483,3.151469589529629,32.579633036616954,0.2719020843505824,-1.3539086427616311,-0.45279588699341033,-2.359627554109789,1.4540357801229682,-1.4062117205515996,0.5006199465647789,-0.8534736633300781,81.63260047208173,50.162380357092374,0.9534158335581902,5,-0.3587608337402308,0.9025688171386754,2.694487571716312,3.447886466979984,-0.46072387695312145,2,0.006811197358896015,2.4399830297887437,24.237159729003906,1.0,24.31268882751465,-1.0645014133613866,24.38821792602539,0.006811197358896015
8694,2018-05-17,24.116313934326172,24.47885131835937,24.09365653991699,24.456193923950195,33656874.0,-0.011455067621371495,1.0000000000000369,-2.1428743220655386,35.040415488236036,23.54260180687581,0.03292843570045534,0.8468623815252734,2.380998843822308,3.381940729762043,34.58181122201216,0.3851947784423828,-1.3116273480635314,-0.6231121063232408,-2.4274907841861157,1.1812665715396342,-1.52530144525468,0.2790772326081985,-0.5552873611450231,17.91030149522578,-14.399223193269556,0.902189338931438,5,-0.07930564880371094,1.1820240020751953,2.973942756652832,3.727341651916504,-0.16616249084472656,3,0.03820856138148576,-1.4827796403535183,24.39576911926269,2.4399830297887437,24.237159729003906,1.0,24.31268882751465,0.03820856138148576
8695,2018-05-18,24.20694923400879,24.244712829589844,24.00302124023437,24.12386703491211,28969650.0,0.0037582567522316257,2.047632790985771,-0.24444569151771936,40.68768551039869,26.3665714178684,-0.07639694117010265,0.6328202584683282,2.2143805217642765,3.241627551097597,35.892916365670644,0.2416915893554723,-1.2207021651691718,-0.43353424072265767,-2.1169334432637683,1.249864961818453,-1.275233841993213,0.40816536054789765,-0.6275661659240761,38.57159864497806,3.0605136632325554,0.8416996012705562,5,-0.16994094848632812,1.0913887023925781,2.883307456970215,3.6367063522338867,-0.32477378845214844,4,0.00436815033913085,1.0000000000000369,24.116313934326172,-1.4827796403535183,24.39576911926269,2.4399830297887437,24.237159729003906,0.00436815033913085
8696,2018-05-21,24.614803314208984,24.66012191772461,24.09365653991699,24.29002952575684,37984104.0,0.016848636160528452,1.7272526917514348,3.909065864689229,50.64598201730144,30.361889501495607,-0.4683843259914866,0.09291321621530813,1.7351770914772722,2.7845157165464656,36.91722451081494,0.5664653778076207,-1.103815664638006,0.061177921295165305,-1.4171789373966561,1.5395347799869867,-0.6780005080507436,0.8003563506410742,-1.017430881118777,93.10324809149229,51.66465993851021,0.7391784293459098,5,-0.5135946273803711,0.6835346221923828,2.4792299270629883,3.2288522720336914,-0.7099685668945348,0,-0.006136884178728597,2.047632790985771,24.20694923400879,1.0000000000000369,24.116313934326172,-1.4827796403535183,24.39576911926269,-0.006136884178728597
8697,2018-05-22,24.49395751953125,24.780967712402344,24.47129821777344,24.64501571655273,38908785.0,-0.004909476347835562,-2.153829716972047,-0.4651181911613508,55.211249170375766,34.83436081155271,-0.29178800257361104,0.06417148249466109,1.774250028722875,2.8569511342781375,38.65524928483683,0.3096694946289027,-0.9816663273101369,0.03738651275634908,-1.1464287987489215,1.2212018242616196,-0.5545211429962862,0.6292941685089843,-0.8540751070556674,63.10669138054485,16.825779592459547,0.5919076557526362,5,-0.2077035903930664,0.7854986190795898,2.6246228218078613,3.349698066711426,-0.18126869201660156,1,-0.013259343174461535,1.7272526917514348,24.614803314208984,2.047632790985771,24.20694923400879,1.0000000000000369,24.116313934326172,-0.013259343174461535
8698,2018-05-23,24.41842842102051,24.56948661804199,24.20694923400879,24.48640441894531,34379249.0,-0.003083580856646506,2.096752120042098,0.4499987373418156,55.52407040305853,38.42319224641477,-0.11861654281185707,-0.03269929356261514,1.7647122086064364,2.8796418345454775,40.579960602930036,0.3625373840331996,-0.8589412527247546,0.07024116516113565,-0.5602714937747102,0.7007538240969815,-0.2450151643067855,0.3854974946290568,-0.7100808905493246,53.39791305030126,3.2628412716344997,0.31525632946792265,5,-0.02643394470215199,0.77416896820068,2.7077045440673793,3.4252271652221644,-0.16616249084473012,2,-0.022579634001388293,-2.153829716972047,24.49395751953125,1.7272526917514348,24.614803314208984,2.047632790985771,24.20694923400879,-0.022579634001388293
8699,2018-05-24,24.75830841064453,24.780967712402344,24.327795028686523,24.4637451171875,46677223.0,0.013918995267174328,1.666647960672518,-4.333342686383348,58.46562914416089,42.03871559601877,-0.39329140787608097,-0.4127779496435977,1.3507263978874917,2.4919813594284435,40.21332996378903,0.4531726837158203,-0.692315336495696,0.4222057342529304,-0.1633687976713425,1.0077802661772033,0.12941846829079395,0.7149930002150668,-0.9856036692574754,97.0872929477184,42.503554128452734,0.29278726596213694,5,-0.3663139343261719,0.3549842834472656,2.3678245544433594,2.990936279296875,-0.4305133819580078,3,-0.033251995842373816,2.096752120042098,24.41842842102051,-2.153829716972047,24.49395751953125,1.7272526917514348,24.614803314208984,-0.033251995842373816
8700,2018-05-25,24.55438041687012,24.71299171447754,24.4637451171875,24.697885513305664,28884781.0,-0.008236749877739369,1.8695623531478514,-0.48717915511926063,55.94935025579333,45.59606290093804,-0.18250712323155938,-0.253367597478924,1.476407573192759,2.65055828796174,39.82688614933661,0.29456329345703125,-0.5068800490860177,0.238292884826663,-0.2819812005024822,0.7585669701558082,-0.021844157837911382,0.4984299274912374,-0.7211798972221466,67.0327932088066,9.326715838865539,0.2601370426645733,5,-0.16238594055176137,0.5589122772216761,2.4905591011047328,2.9191846847534144,0.15105819702148082,4,-0.024607787414319682,1.666647960672518,24.75830841064453,2.096752120042098,24.41842842102051,-2.153829716972047,24.49395751953125,-0.024607787414319682
8701,2018-05-29,24.41842842102051,24.53927421569824,24.27492332458496,24.516616821289066,35691200.0,-0.005536771587859035,2.684251099858098,0.6842154230575145,58.31132279137209,49.78566387426582,-0.03350166200664617,-0.1469600076055464,1.5318936201643716,2.75064144812411,39.268502463351325,0.2794570922851598,-0.3715418762420164,0.11631374359131286,-0.37499031792540904,0.6076178051080348,-0.1293382871670481,0.3619657743496738,-0.5283618698072736,36.84187791368092,-25.614315003493033,0.24565203075836056,5,-0.02643394470215199,0.6948642730712855,2.399924755096432,2.75679779052734,0.2039279937744105,1,-0.021960994631507025,1.8695623531478514,24.55438041687012,1.666647960672518,24.75830841064453,2.096752120042098,24.41842842102051,-0.021960994631507025
8702,2018-05-30,24.59969711303711,24.652568817138672,24.38066482543945,24.44108772277832,31955799.0,0.007423438105482294,1.0571296637012615,-1.615357718681404,65.6836393967379,52.83548268638164,-0.17649683186906628,-0.34408568358153957,1.2808328392598298,2.5299729115237852,38.36764328758875,0.2719039916992223,-0.2576440207081987,0.29644956588744975,-0.19762039377127394,0.7905195255461734,0.049414586058087906,0.5434845457168116,-0.6561764921525253,68.4207728168373,0.679848777811273,0.2470349798293613,5,-0.20770263671875,0.5135955810546875,2.111027717590332,2.575529098510742,0.08308219909667969,2,-0.02824678541893122,2.684251099858098,24.41842842102051,1.8695623531478514,24.55438041687012,1.666647960672518,24.75830841064453,-0.02824678541893122
8703,2018-05-31,24.41087532043457,24.58459281921387,24.29002952575684,24.56193351745605,38948770.0,-0.0076757771339578396,1.9999805746031276,-0.9523912599059386,56.285688310901186,55.196068555566654,0.01641984276821873,-0.1473526478694609,1.402073181353785,2.676208515210824,37.16921470729152,0.3096675872802699,-0.1273872271856078,0.09780912399292063,-0.39663990510364044,0.5922581530894817,-0.14941539055536168,0.34503363854120295,-0.4171078740589209,26.865626637217172,-39.574278238920215,0.24722451454828132,5,-0.018880844116210938,0.6684293746948242,2.2545323371887207,2.7643508911132812,-0.12839889526367188,3,-0.004022243841363959,1.0571296637012615,24.59969711303711,2.684251099858098,24.41842842102051,1.8695623531478514,24.55438041687012,-0.004022243841363959
8704,2018-06-01,24.524169921875,24.62990951538086,24.44108772277832,24.531721115112305,31463933.0,0.004641152762989709,-1.1739187720280642,0.04998863607666978,52.77778210790009,56.539412621955684,-0.036806863562443226,-0.24150182006141208,1.2293988663715858,2.5192275982052124,35.6857588480789,0.21903419494628906,0.032133850102688655,0.19108858108520366,-0.30352143890010197,0.6856986010705093,-0.05621642890744738,0.4383935910778547,-0.4831704595377495,56.896731889547794,-5.291920371657049,0.24730500999265267,6,-0.08685779571533203,-0.02643585205078125,2.088367462158203,2.6510562896728516,0.022657394409179688,4,-0.011087184298812391,1.9999805746031276,24.41087532043457,1.0571296637012615,24.59969711303711,2.684251099858098,24.41842842102051,-0.011087184298812391
8705,2018-06-04,24.47885131835937,24.68277931213379,24.448640823364254,24.60725021362305,24333399.0,-0.001847915899294339,-1.4800193947229634,17.003788835565476,53.43748199718579,56.84957928638728,0.0571467152453593,-0.18985612591042056,1.2289266416675524,2.5293182869970074,34.28898447510604,0.2341384887695348,0.07575890078427605,0.1355735778808551,-0.36238494746065086,0.6335321032223611,-0.11340568478989965,0.3845528405516099,-0.3934537610182147,49.999999999999126,-9.784393666089095,0.24897926267075338,6,0.015107154846194959,-0.03398799896239879,1.438822746276859,2.0619344711303746,-0.40785408020019176,0,-0.006170889626653131,-1.1739187720280642,24.524169921875,1.9999805746031276,24.41087532043457,1.0571296637012615,24.59969711303711,-0.006170889626653131
8706,2018-06-05,24.68277931213379,24.7054386138916,24.39576911926269,24.47885131835937,30999209.0,0.008330782810117787,1.4848443107815739,-1.5882379155648705,58.753702750357675,57.243185239718606,-0.15212212326826702,-0.37493666476633436,0.9969471306536803,2.3014825933291547,32.85114393041756,0.3096694946289098,0.16402962871277538,0.31533241271972656,-0.19984752048620535,0.8305123459256585,0.05774244611676238,0.5729223793226907,-0.5556475454889593,94.54530427835472,34.59157589492277,0.25758996660296535,6,-0.18882083892822266,-0.29456233978271484,1.2046833038330078,1.858006477355957,-0.3398799896240199,1,0.0009180206763292897,-1.4800193947229634,24.47885131835937,-1.1739187720280642,24.524169921875,1.9999805746031276,24.41087532043457,0.0009180206763292897
8707,2018-06-06,25.21147918701172,25.347431182861328,24.622356414794922,24.750755310058594,45205729.0,0.02141978697747482,-1.0210533031356661,2.2592478277542,63.989623916023184,58.183802296714674,-0.6351285291061473,-0.8471340811926211,0.44600441201685825,1.7533950266621545,30.603842648810954,0.7250747680664062,0.24352004061578825,0.7805882453918471,0.18022160237951468,1.3809548884041796,0.4804049238856827,1.0807715668980116,-1.0451172636214388,87.1428236435821,28.694894545788785,0.30018332150616617,6,-0.4003019332885742,-0.7666158676147461,0.6325540542602539,1.3293066024780273,-1.2915382385253906,2,-0.023367243462664278,1.4848443107815739,24.68277931213379,-1.4800193947229634,24.47885131835937,-1.1739187720280642,24.524169921875,-0.023367243462664278
8708,2018-06-07,25.5362548828125,25.657100677490234,24.84894371032715,24.97734069824219,56352882.0,0.012882056359790894,1.018863699171884,1.2131218122805778,73.97956291278103,59.90757271545025,-0.8768786106386983,-1.084133757761684,0.09718795815473058,1.4058582563222544,28.125782966091485,0.8081569671630859,0.27270435429401374,1.0143517494201646,0.32500388032845606,1.7036996185118731,0.6696778148743086,1.3590256839660206,-1.2754074186645354,90.41918884138995,25.7346442595033,0.34467393454585454,6,-0.5702428817749023,-0.9365568161010742,0.22658491134643555,0.9629898071289062,-1.4425983428955114,3,-0.03342211199705536,-1.0210533031356661,25.21147918701172,1.4848443107815739,24.68277931213379,-1.4800193947229634,24.47885131835937,-0.03342211199705536
8709,2018-06-08,25.551359176635746,25.70241737365723,25.362537384033203,25.42296028137207,43935086.0,0.0005914842991878722,-1.727279684104225,0.22972917633569812,73.29837982489319,61.83524266757245,-0.8578728820010149,-1.0363770664582397,0.04165248983419545,1.3700204095042814,26.16023322872151,0.339879989624027,0.30010891723545896,0.9558156013488812,0.15951335077848228,1.7521178519192802,0.5576644760636817,1.3539667266340807,-1.1508863911535556,88.43926079467498,19.606769499708477,0.3981511252852003,6,-0.562688827514652,-0.9290027618408239,0.037765026092525744,0.7741699218749929,-1.5634441375732457,4,-0.049660088243959954,1.018863699171884,25.5362548828125,-1.0210533031356661,25.21147918701172,1.4848443107815739,24.68277931213379,-0.049660088243959954
8710,2018-06-11,25.815710067749023,26.042295455932614,25.5362548828125,25.657100677490234,49197060.0,0.010345864158764595,-1.5283004483663754,1.2352862533051738,71.90079022483742,63.34518349351305,-1.0331333942314629,-1.2525177013174762,-0.2630828034165482,1.0846948730170496,24.823874819776226,0.5060405731201136,0.34395800714773017,1.148791885375978,0.1911744794638217,2.1064092912881343,0.6699831824198981,1.627600588332058,-1.2590039316858288,86.23858099701847,19.630327447488597,0.4788087029560782,6,-0.6495475769042969,-1.0234146118164098,-0.3361029624938965,0.4003019332885742,-1.8655586242675781,0,-0.049151572749107864,-1.727279684104225,25.551359176635746,1.018863699171884,25.5362548828125,-1.0210533031356661,25.21147918701172,-0.049151572749107864
8711,2018-06-12,25.94410896301269,26.080059051513672,25.74018096923828,26.06495475769043,78647321.0,0.004973672811118046,3.500075761402091,-0.7619081977464538,76.37357872455861,64.53295452993757,-1.030749625225507,-1.3201107585877772,-0.4178148694070103,0.9322371043576432,23.74595814607364,0.3398780822753906,0.35873892396240237,1.1956197738647418,0.09743380764731668,2.293805740082167,0.6465267907560275,1.7447127569734562,-1.179420322167779,90.67367478959906,22.646676183907374,0.5490929831087127,6,-0.7590646743774379,-1.1329317092895472,-0.4645018577575648,0.2719030380249059,-2.3262844085693324,1,-0.07219795937196838,-1.5283004483663754,25.815710067749023,-1.727279684104225,25.551359176635746,1.018863699171884,25.5362548828125,-0.07219795937196838
8712,2018-06-13,24.335346221923828,25.03021049499512,24.327795028686523,24.924470901489254,258289495.0,-0.06200878755876338,-1.3250049717635515,4.875011837494697,49.02997655054767,63.72676433434274,0.5996288933347067,0.3124020426658767,1.1388035898385738,2.5066182358767186,22.354077713293357,1.6163139343261683,0.36019140532511074,-0.4180522918701186,-1.5074564016158014,0.6713518178755642,-0.9627543467429618,0.12664976300272457,1.7447128295898438,0.4309392385470196,-66.57777535910749,0.544702054872842,6,0.8685808181762695,0.4758310317993164,1.1272668838500977,1.8806657791137695,-0.8459205627441371,2,0.00031037571921355145,3.500075761402091,25.94410896301269,-1.5283004483663754,25.815710067749023,-1.727279684104225,25.551359176635746,0.00031037571921355145
8713,2018-06-14,24.56193351745605,24.909366607666016,24.244712829589844,24.622356414794922,117442904.0,0.009311036443282239,1.0952346594274136,0.10256385351814205,47.64492828213369,63.15644724259092,0.44334507194977846,0.10424641453816363,0.8492119956256943,2.2386584523432056,21.241803770390906,0.6646537780761719,0.37167178434493664,-0.19977321624756073,-1.280190852232515,0.8806444197373935,-0.7399820342400396,0.34043560174491816,1.5181255340576207,17.283969862301703,-44.02309874843797,0.5402088179924777,6,0.6004524230957067,0.2492437362670934,0.5985655784606969,1.6427497863769567,-1.1480369567871058,3,-0.02613770485590894,-1.3250049717635515,24.335346221923828,3.500075761402091,25.94410896301269,-1.5283004483663754,25.815710067749023,-0.02613770485590894
8714,2018-06-15,25.03776359558105,25.128398895263672,24.2824764251709,24.6374626159668,150914551.0,0.019372663710975013,1.9090915053900974,-6.624988162504622,55.44216401564665,63.379189689086566,0.053674159125396415,-0.31517039435892613,0.3082770139448563,1.7320034198096756,19.78395255973143,0.8459224700927734,0.35820559553231845,0.22998437881469513,-0.8124730241055005,1.2724417817348908,-0.29124432264540445,0.7512130802747947,0.9688816070556676,43.20987269420609,-16.655272434065445,0.5212287014600979,6,0.12462234497070668,-0.10196399688720348,-0.05853462219237926,1.0120849609375,-1.1102714538574148,4,-0.037707323661714254,1.0952346594274136,24.56193351745605,-1.3250049717635515,24.335346221923828,3.500075761402091,25.94410896301269,-0.037707323661714254
8715,2018-06-18,24.31268882751465,24.95468330383301,24.244712829589844,24.93957710266113,104138823.0,-0.02895924651171211,1.160918405851777,-1.5660423208321412,48.94895578098963,62.28977335915678,0.8411566729499924,0.4408340841472693,0.970897126077908,2.423774182294572,18.157514208853367,0.7930507659912074,0.3780589550328237,-0.5003773689270012,-1.531009939889028,0.5302552020350255,-1.0156936544080146,0.014938916554012138,1.6234790802001946,3.7037152507144713,-56.63344397072097,0.515316285481013,6,0.8496971130371094,0.728851318359375,0.6382169723510742,1.7371597290039027,-1.4652576446533203,0,-0.01335820117454889,1.9090915053900974,25.03776359558105,1.0952346594274136,24.56193351745605,-1.3250049717635515,24.335346221923828,-0.01335820117454889
8716,2018-06-19,24.4637451171875,24.622356414794922,24.138973236083984,24.1691837310791,115643059.0,0.006213063916727268,-1.7234207175210758,-0.46987860163690287,48.64048107873452,60.58431304390249,0.7328276102644473,0.2928976555005889,0.7690542471041013,2.234768482226656,17.5255570664018,0.4833831787109375,0.4084135897567336,-0.34176816940307475,-1.3806990697498271,0.6971627309436776,-0.8612336195764492,0.17769728077029967,1.4047645874023438,32.82428326881853,-25.39606403307728,0.5194654501733761,6,0.6457710266113281,0.5777950286865234,0.3927497863769531,1.5861034393310511,-1.5407848358154297,1,-0.020994073934543223,1.160918405851777,24.31268882751465,1.9090915053900974,25.03776359558105,1.0952346594274136,24.56193351745605,-0.020994073934543223
8717,2018-06-20,24.1691837310791,24.60725021362305,24.13142013549805,24.54682731628418,73886085.0,-0.012040731486425149,-1.1000033671167708,-1.2820539385501992,47.63314007351841,57.65693272842886,0.9655264502368368,0.5922449732413781,0.9927758366395878,2.4848201949860567,17.141493056534127,0.475830078125,0.43635361605161904,-0.6200908660888658,-1.6892387935328088,0.4490570613550773,-1.1546648298108373,-0.08551690236689424,1.5955537854003907,3.7878034222041936,-55.9863148996464,0.5345739637219707,6,0.9365558624267578,0.8723564147949219,0.6344413757324219,1.8806648254394496,-0.6948642730712926,2,-0.022812486460879078,-1.7234207175210758,24.4637451171875,1.160918405851777,24.31268882751465,1.9090915053900974,25.03776359558105,-0.022812486460879078
8718,2018-06-21,23.86706924438477,24.39576911926269,23.79909324645996,24.244712829589844,68087230.0,-0.012499987176060268,-1.323524168870125,0.9999999999999906,43.79457151544235,54.37873180515655,1.1241873211856586,0.8969206932707934,1.2327147270618362,2.746969826051206,16.53641787656101,0.5966758728027308,0.42566054716853685,-0.8946373939514132,-2.030405449438163,0.2411306615353368,-1.4625214216947882,-0.3267533662080382,1.7670028816162073,5.113646961929503,-52.75143847701766,0.5678840277433747,6,1.0725069046020472,1.0725069046020472,0.9082322120666468,2.182779312133782,0.3021144866943324,3,-0.0158227883506864,-1.1000033671167708,24.1691837310791,-1.7234207175210758,24.4637451171875,1.160918405851777,24.31268882751465,-0.0158227883506864
8719,2018-06-22,23.93504524230957,24.08610343933105,23.79909324645996,23.96525764465332,82958662.0,0.00284810829636295,1.1111142287943274,0.08000242431588911,44.88636913932539,51.37712946232187,0.8971733206570534,0.80539873294126,1.1042624986515719,2.6368477527644956,16.38706519969978,0.2870101928710902,0.3503664213495341,-0.7854982376098647,-1.9799434965495948,0.4089470213298654,-1.3827208670797297,-0.18827560813999966,1.5155289957373057,11.764725300480931,-45.14978474324947,0.5972226294698643,6,1.004530906677246,1.004530906677246,0.7326278686523438,2.114803314208981,0.21148109436035156,4,-0.02177345713637502,-1.323524168870125,23.86706924438477,-1.1000033671167708,24.1691837310791,-1.7234207175210758,24.4637451171875,-0.02177345713637502
8720,2018-06-25,23.950151443481445,24.13142013549805,23.851964950561523,23.90483474731445,64377382.0,0.0006311331781054808,-2.7000138894150503,-1.4999368686869863,42.857148170270406,47.65308162295652,0.6588985307284396,0.7828408746232327,1.0280957060283953,2.5791348717469376,16.191252921814833,0.279455184936527,0.2040856837255447,-0.7401805877685561,-1.9819502593970917,0.5015890838599795,-1.3610654235828221,-0.1192957519542901,1.3352746954067385,18.348713124989864,-32.40927368192241,0.6208848358142676,6,0.5135946273803711,0.9894247055053711,0.7175216674804688,2.099697113037106,0.14350509643554332,0,-0.0009461026503854164,1.1111142287943274,23.93504524230957,-1.323524168870125,23.86706924438477,-1.1000033671167708,24.1691837310791,-0.0009461026503854164
8721,2018-06-26,23.88217544555664,24.02568054199219,23.71601104736328,23.96525764465332,59108126.0,-0.0028382283128863817,2.037047429314257,-1.8333684077611256,35.76053671002762,46.17869941845429,0.45106481994307046,0.8522790511290026,1.0207878442416103,2.5830541172403443,15.768487649913077,0.3096694946289098,0.04663178569364845,-0.781343936920166,-2.0701025185831234,0.5074146447427914,-1.425723227751643,-0.13696464608868908,1.2546174040887195,18.644198379509668,-26.37488572772503,0.6443792908314785,6,0.5400295257568359,1.015859603881836,0.7854976654052734,2.1676731109619105,0.17371559143066406,1,-0.04332705222161115,-2.7000138894150503,23.950151443481445,1.1111142287943274,23.93504524230957,-1.323524168870125,23.86706924438477,-0.04332705222161115
8722,2018-06-27,23.90483474731445,24.20694923400879,23.89728164672852,24.15407943725586,61469348.0,0.0009487955487750277,-1.3428526075788985,2.9999770426318753,31.31487541560884,44.36424909995152,0.40332978130117425,0.816769455965062,0.9283734450812631,2.5089646744296132,15.442500403937878,0.32477378845214844,-0.13676825296970208,-0.7239415168762235,-2.056659842767232,0.6087768090147847,-1.3903006798217277,-0.05758235393071942,1.0614642860570598,27.77807395851125,-11.023223360085574,0.6663591629455033,6,0.517370223999027,0.993200302124027,0.7949385643005407,2.1450138092041016,0.4682769775390696,2,-0.041074304688623164,2.037047429314257,23.88217544555664,-2.7000138894150503,23.950151443481445,1.1111142287943274,23.93504524230957,-0.041074304688623164
8723,2018-06-28,24.31268882751465,24.41087532043457,23.91238784790039,23.980363845825195,55928276.0,0.017061572878934728,-1.1290283163348431,-1.3333282316569035,36.98413131071804,42.313356577181686,-0.04872131179077499,0.4228627224322459,0.4577176894574819,2.0688960712460656,14.779791597010153,0.5060405731201207,-0.35387171058010836,-0.3111781120300279,-1.6479932245270668,1.025637000467011,-0.9795856682785455,0.3572294442184898,0.5035756475358752,85.86968754546278,51.14353854042115,0.6684075562485192,6,0.022658348083496094,0.5853462219238281,0.4701662063598633,1.7371597290039027,-0.06042289733886719,3,-0.0344827910830684,-1.3428526075788985,23.90483474731445,2.037047429314257,23.88217544555664,-2.7000138894150503,23.950151443481445,-0.0344827910830684
8724,2018-06-29,24.25226593017578,24.53927421569824,24.20694923400879,24.35800552368164,55645999.0,-0.0024852412568405757,-2.3846303275185154,-0.31818129641746157,32.83581964539002,40.52300811767062,-0.12453504567892537,0.48683087461275676,0.46283806573788766,2.0940140725037537,14.095097676361595,0.3323249816894496,-0.36729239938508584,-0.35800580978393626,-1.704584772586685,0.9885731530188124,-1.0312952911853088,0.3152836716174363,0.4319681335522745,65.13772308034511,35.40211127004531,0.6732894814013735,6,-0.08308219909667969,0.6457691192626953,0.5400300025939941,1.7975826263427699,0.2190322875976598,4,-0.0034257499623284726,-1.1290283163348431,24.31268882751465,-1.3428526075788985,23.90483474731445,2.037047429314257,23.88217544555664,-0.0034257499623284726
8725,2018-07-02,24.327795028686523,24.403322219848636,24.1691837310791,24.29002952575684,50002449.0,0.0031143109979165917,1.4800193947229634,-0.35715574154908436,32.04698299385443,38.67928610823949,-0.22092903197641078,0.4209891024385257,0.33539620364149414,1.9820548693082998,13.540901761707728,0.2341384887695348,-0.39074327663390207,-0.2749238967895522,-1.6262925328193951,1.0764447392402907,-0.9506082148044719,0.4007604212253675,0.24025227307775765,74.31207964284009,50.12489499363363,0.6756843180149212,7,-0.16616439819335938,0.5702400207519531,0.4248485565185547,1.7220535278320277,0.11329269409179688,0,-0.007451094182717943,-2.3846303275185154,24.25226593017578,-1.1290283163348431,24.31268882751465,-1.3428526075788985,23.90483474731445,-0.007451094182717943
8726,2018-07-03,24.7054386138916,24.76586151123047,24.30513572692871,24.35800552368164,44857650.0,0.015523132481171098,-1.033334315404915,9.19974747474834,55.65822770783385,39.570962512052326,-0.6265738901426232,0.047569024006484995,-0.09619901718124879,1.5862086268772515,12.664195637621829,0.4607257843017578,-0.48848197644995395,0.1015867233276353,-1.2501024850563418,1.4532759317116124,-0.5742578808643515,0.7774313275196221,-0.9894275665283203,93.04348398940677,63.13104503515919,0.6758446041919886,7,-0.46450233459472656,0.192596435546875,0.04720497131347656,1.2613286972045898,-0.16616439819336293,1,-0.024763052521990625,1.4800193947229634,24.327795028686523,-2.3846303275185154,24.25226593017578,-1.1290283163348431,24.31268882751465,-0.024763052521990625
8727,2018-07-05,24.622356414794922,24.77341461181641,24.516616821289066,24.73564910888672,46895286.0,-0.0033629113166184776,1.719974140891633,-0.32608492767148856,50.96618313286236,40.36780824732122,-0.527970743681415,0.088805770745779,-0.07182457785744134,1.6446315340587958,13.31311057374189,0.25679779052734375,-0.5019606697282839,0.047960662841795454,-1.2733091295437013,1.3692304552272923,-0.6126742333509512,0.7085955590345421,-0.885348358154296,82.45603930655267,48.841649637046935,0.6606348961927482,7,-0.3776435852050781,0.2756786346435547,0.13028717041015625,1.25,-0.2567977905273473,3,-0.023006139959343752,-1.033334315404915,24.7054386138916,1.4800193947229634,24.327795028686523,-2.3846303275185154,24.25226593017578,-0.023006139959343752
8728,2018-07-06,24.68277931213379,24.72809791564941,24.509063720703125,24.667673110961914,54541518.0,0.002453985163766159,3.142748917749129,-0.13333782282231724,43.45404742275588,40.2086613899246,-0.5146363948490738,-0.040934526174908115,-0.19633334468959873,1.555791229451053,13.543943185534243,0.2190341949462855,-0.5246061013163583,0.15105733871460103,-1.0922391145898303,1.3943537920190323,-0.4705908879376146,0.7727055653668167,-0.9043149932861319,84.9998895170628,50.426442581587544,0.6216482266522161,7,-0.4380664825439453,0.2152557373046875,0.06986427307128906,1.1895771026611328,-0.3549842834472656,4,-0.012545896204162132,1.719974140891633,24.622356414794922,-1.033334315404915,24.7054386138916,1.4800193947229634,24.327795028686523,-0.012545896204162132
8729,2018-07-09,24.2824764251709,24.448640823364254,24.25226593017578,24.350452423095703,57539848.0,-0.0162179016350118,-2.0588707161637667,-4.499873737373737,49.36706938741586,40.93198596960743,-0.06690320523366466,0.2734528153092839,0.18504348398980142,1.922286725570828,13.814096800419934,0.4305133819580078,-0.5292079523802151,-0.1858014106750474,-1.336036533695058,0.9644337123449631,-0.7609189721850527,0.38931615083495785,-0.4642140946044897,18.74990135452069,-18.9134008665696,0.5751175615100056,7,-0.03776359558105469,0.6155586242675781,0.4531731605529785,1.4992456436157227,0.06797599792480469,0,-0.001244127430256703,3.142748917749129,24.68277931213379,1.719974140891633,24.622356414794922,-1.033334315404915,24.7054386138916,-0.001244127430256703
8730,2018-07-10,24.54682731628418,24.54682731628418,24.267372131347656,24.350452423095703,51435414.0,0.010886488119443039,1.846139650533718,-2.8888857712057017,51.66164271420081,42.69877552562667,-0.26565077774285584,-0.09574245475432619,-0.09409098320347908,1.6276137790583078,13.38781089143981,0.27945518493652344,-0.4765574045791823,0.14199361801147603,-0.8198617394310936,1.1038489754540457,-0.33893406070980703,0.6229212967327591,-0.6903588944677708,56.521564092053254,17.492428530770212,0.4809276787212845,7,-0.2114791870117152,0.3512077331542969,-0.07930421829223633,1.1291542053222656,-0.022657394409179688,1,-0.003076939334666462,-2.0588707161637667,24.2824764251709,3.142748917749129,24.68277931213379,1.719974140891633,24.622356414794922,-0.003076939334666462
8731,2018-07-11,24.07099723815918,24.433534622192386,24.06344413757324,24.38066482543945,51941182.0,-0.019384585714233515,-1.2790662164146174,-1.5769204619404036,48.16903051592095,44.57145942566135,0.26795917517157264,0.24513172501353608,0.3694001533567324,2.0629317634400692,13.03048093589425,0.48338317871094105,-0.4434234576999998,-0.2401808738708482,-0.8827396200389224,0.402377872297226,-0.561460246954887,0.08109849921319068,-0.17785096874277073,1.0638612252140007,-40.67061275007324,0.3212793730840372,7,0.27190399169921875,0.8270378112792969,0.39841365814208984,1.4841384887695312,0.9214496612548864,2,0.015374954388364337,1.846139650533718,24.54682731628418,-2.0588707161637667,24.2824764251709,3.142748917749129,24.68277931213379,0.015374954388364337
8732,2018-07-12,24.34289932250977,24.403322219848636,24.09365653991699,24.21450233459473,58851800.0,0.01129583796052902,1.4848517313947385,-0.41462843768286023,58.97434237127658,47.01481621016785,0.07233851029476313,-0.027590042433271122,0.09196006836574,1.749999036109788,12.674251208782671,0.3323249816894567,-0.38944809262681446,0.03134355545044443,-0.6112838738146245,0.6739709847155133,-0.28997015918209,0.35265727008297887,-0.4145423193973592,42.045226274859736,-4.143017832350303,0.32131371463253505,7,0.07553005218505504,0.5551357269287074,0.09818840026855113,1.170695304870602,0.6042308807373011,3,0.00806702975626572,-1.2790662164146174,24.07099723815918,1.846139650533718,24.54682731628418,-2.0588707161637667,24.2824764251709,0.00806702975626572
8733,2018-07-13,23.919940948486328,24.108760833740234,23.791540145874023,24.07855033874512,70635135.0,-0.017375020469822755,1.8965907606565942,-1.2353046035919881,49.74876763210876,48.894032653136605,0.4846979846570676,0.36343953634031934,0.5160388984946351,2.1335128666049457,12.408074137756023,0.5513591766357457,-0.29856020066623756,-0.3595151901245117,-1.0135187288739615,0.2944883486249381,-0.6865169594992366,-0.0325134207497868,0.8534736633300817,17.00026263422124,-32.15672624026013,0.3270017693747247,7,0.3625364303588867,0.9780941009521484,0.7080793380737305,1.593653678894043,1.0876121520996058,4,0.018629547486798792,1.4848517313947385,24.34289932250977,-1.2790662164146174,24.07099723815918,1.846139650533718,24.54682731628418,0.018629547486798792
8734,2018-07-16,24.09365653991699,24.161630630493164,23.90483474731445,23.950151443481445,43981029.0,0.007262375429971657,-1.1935384013815664,-0.904770494366036,52.267313890891145,51.14073608614068,0.31974188358790556,0.12160184768456261,0.34840734853687394,1.9265099159067027,12.50214385974967,0.2567958831787145,-0.1800404106110669,-0.1385942459106495,-0.6904518498286834,0.41326335800738434,-0.4145230478696682,0.1373345560483692,0.6601205825805749,40.000202026323564,-12.514586423734329,0.2759288019590169,7,0.1888208389282262,0.8043785095214879,0.6891984939575231,1.4199380874633825,1.1329288482666051,0,0.009717847865126972,1.8965907606565942,23.919940948486328,1.4848517313947385,24.34289932250977,-1.2790662164146174,24.07099723815918,0.009717847865126972
8735,2018-07-17,23.9879150390625,24.25226593017578,23.950151443481445,24.07099723815918,48245236.0,-0.0043887693293586105,-2.809540988732157,-0.5789494670246561,51.6509349679688,50.69548133726679,0.415942023435921,0.2126681806411348,0.45425986439329336,1.996081673202795,12.454451455399449,0.30211448669433594,-0.11424159358725205,-0.22809705734253072,-0.7890273277390492,0.3328332130539877,-0.5085621925407899,0.0523680778557285,0.7466173439025923,30.5882527704327,-25.128190738049593,0.28046513519825944,7,0.29456233978271484,0.9101200103759766,0.8175983428955078,1.525679588317871,0.6948642730712891,1,0.015113334503763287,-1.1935384013815664,24.09365653991699,1.8965907606565942,23.919940948486328,1.4848517313947385,24.34289932250977,0.015113334503763287
8736,2018-07-18,23.950151443481445,24.13142013549805,23.94259834289551,24.033233642578125,59012004.0,-0.0015742758601386964,-2.846112006838018,1.0,50.70421783773504,50.666374082252645,0.3747054842879898,0.2213294593250552,0.4941327872146246,1.9940737837345281,12.245103754148323,0.18882179260253906,-0.02191877686881938,-0.24018096923828125,-0.8003828996126714,0.3200209611361089,-0.5202819344254763,0.03991999594891382,0.7655210947418247,25.92611067809806,-31.947754212480756,0.2801009651871958,7,0.30966758728027344,0.9478836059570312,1.0290775299072266,1.5634431838989258,0.5891227722167933,2,0.023967217065334445,-2.809540988732157,23.9879150390625,-1.1935384013815664,24.09365653991699,1.8965907606565942,23.919940948486328,0.023967217065334445
8737,2018-07-19,23.61782455444336,24.00302124023437,23.602718353271484,23.96525764465332,68428822.0,-0.013875774014303177,-1.1199929291143527,4.181799398516954,38.94229922862074,50.16506872734874,0.6141376413524533,0.5378055621939524,0.8330294526750031,2.275368719651304,12.270620434147482,0.4003028869628871,0.06265925066407618,-0.5449398994445787,-1.1610042496799977,0.0711244507908404,-0.8529720745622882,-0.23690772432686913,1.079365335932927,2.325649684334165,-49.858579212012515,0.30803217511770936,7,0.45694828033447266,0.7477340698242188,1.3802862167358398,1.8957700729370117,1.0347442626953125,3,0.05820275029149924,-2.846112006838018,23.950151443481445,-2.809540988732157,23.9879150390625,-1.1935384013815664,24.09365653991699,0.05820275029149924
8738,2018-07-20,23.48942565917969,23.70090675354004,23.44410896301269,23.66314125061035,48517053.0,-0.005436525068923448,1.060592147049624,0.4999972550849449,38.11763643321128,48.91513173243712,0.6207344217091126,0.6708569048404627,0.9739462758932227,2.358586216171741,11.887213480219225,0.2567977905273473,-0.009981820358380133,-0.6544566154479945,-1.3290498790888812,0.02013664819289218,-0.9917532472684378,-0.31715998362755116,1.1639853697124032,5.607412669605086,-43.08193207641291,0.33729663182044295,7,0.5060424804687464,0.7968282699584925,1.51812648773193,2.02416896820068,1.3066482543945277,4,0.062057904915087114,-1.1199929291143527,23.61782455444336,-2.846112006838018,23.950151443481445,-2.809540988732157,23.9879150390625,0.062057904915087114
8739,2018-07-23,23.413896560668945,23.56495475769043,23.26284027099609,23.519636154174805,49376329.0,-0.003215451054727203,2.0768857203908753,0.6086937426573243,35.764681974725306,47.14880276138429,0.6259207515022922,0.7434584904313191,1.04968622712126,2.3949100986290865,11.60110923005421,0.3021144866943395,-0.0664556972045034,-0.7039282798767097,-1.4490595333105567,0.04120297355713731,-1.0764939065936332,-0.3313626531597862,1.1669563442703854,15.26706814922227,-28.934419833224908,0.37256562671692367,7,0.43429088592529297,0.7817230224609375,1.5728850364685059,2.099698066711426,1.2613296508789062,0,0.0680645588310167,1.060592147049624,23.48942565917969,-1.1199929291143527,23.61782455444336,-2.846112006838018,23.950151443481445,0.0680645588310167
8740,2018-07-24,23.927492141723636,23.927492141723636,23.421449661254886,23.602718353271484,67484015.0,0.02193550226566887,2.1162766113639018,-3.071449186478622,38.37470200532891,46.060544037985174,0.017023832160564467,0.2404039254641539,0.532290832388707,1.8483157382642936,11.03392355862472,0.513595581054691,-0.09575773063404114,-0.18919973373412802,-0.9354724754619781,0.5570730079937221,-0.562336104598053,0.18393663712979702,0.5479197525002348,76.52167611652551,36.90804410550032,0.3731363708639257,7,-0.09441089630127308,0.18126964569091442,1.1216006278991664,1.5861024856567347,0.4154071807861328,1,0.054292912887208056,2.0768857203908753,23.413896560668945,1.060592147049624,23.48942565917969,-1.1199929291143527,23.61782455444336,0.054292912887208056
8741,2018-07-25,22.847431182861328,23.549848556518555,22.756797790527344,23.48942565917969,127781491.0,-0.045138911861930975,1.0792052966885695,-1.9767435031566476,29.56520402471753,42.79286199947861,1.011655928543675,1.3059251878730542,1.5983581320590332,2.8845414759122328,10.615580721306753,1.1706943511962926,-0.14733556645863644,-1.2175234794616685,-2.151994817693108,-0.2830521412302289,-1.6847591485773883,-0.7502878103459487,1.5309749815043219,7.272643790749661,-25.809603684355388,0.46723566911571957,7,0.6571006774902344,0.9176750183105469,2.2545318603515625,2.666163444519043,1.2915420532226562,2,0.08033061198797786,2.1162766113639018,23.927492141723636,2.0768857203908753,23.413896560668945,1.060592147049624,23.48942565917969,0.08033061198797786
8742,2018-07-26,22.92296028137207,23.08157157897949,22.885196685791016,22.93051338195801,58705498.0,0.0033058026482819525,-3.7273520363652204,0.011765055408662886,29.809352911569718,40.57737147497427,0.7973796408178764,1.215377947680711,1.5118594112598984,2.7609504308484354,10.629773015864307,0.2341403961181605,-0.23236228925837565,-1.0929006576538072,-2.1569725927947125,-0.028828722512901805,-1.624936625224258,-0.5608646900833563,1.2932850456097498,14.193498984165318,-11.812526825988554,0.532035967570452,7,0.5815715789794922,0.8421459197998047,2.1525678634643555,2.590634346008301,1.200906753540039,3,0.0705106982033048,1.0792052966885695,22.847431182861328,2.1162766113639018,23.927492141723636,2.0768857203908753,23.413896560668945,0.0705106982033048
8743,2018-07-27,23.47431945800781,23.57250785827637,22.92296028137207,22.99848937988281,60943985.0,0.02405270392078429,-1.0722913560714742,-62.997979797950165,41.03852419177789,39.3297281750728,0.19686387317308984,0.6303059659814387,0.9505980472828952,2.1621973357437803,10.692744728877624,0.6495475769043004,-0.26429937546968674,-0.49962301254272745,-1.5803830146539184,0.5811369895684635,-1.040003013598323,0.04075698851286802,0.5959811153285628,61.290264768703665,32.946747976007146,0.5403800010555961,7,0.030212402343753553,0.29078674316406605,1.5993204116821325,2.039275169372562,0.5891246795654297,4,0.050193121092970694,-3.7273520363652204,22.92296028137207,1.0792052966885695,22.847431182861328,2.1162766113639018,23.927492141723636,0.050193121092970694
8744,2018-07-30,24.1691837310791,24.267372131347656,23.75377655029297,23.83685874938965,84792932.0,0.029601040162817283,-1.060607915761119,0.6984110441251924,46.177367786976404,38.72155404385142,-0.5432932907910377,-0.07494418414296433,0.26271086298365987,1.4230161877107328,10.755588056086825,0.7930526733398473,-0.3404498167019838,0.19939537048339773,-0.8774919993122658,1.2762827402790613,-0.33904831441443406,0.7378390553812295,-1.4123859405517578,93.49992929078658,65.88196284360285,0.5384436848978318,7,-0.6570987701416016,-0.40407752990722656,0.7703924179077148,1.3444108963012695,0.015106201171875,0,0.025937581900583595,-1.0722913560714742,23.47431945800781,-3.7273520363652204,22.92296028137207,1.0792052966885695,22.847431182861328,0.025937581900583595
8745,2018-07-31,24.146526336669922,24.425981521606445,24.12386703491211,24.27492332458496,62956068.0,-0.000937449715359806,-2.4782656433567203,-0.3863597231309618,50.84175570867204,38.73683602951109,-0.5540333370431441,-0.07016044709433089,0.28930402407857514,1.3983630731499304,10.842795107268815,0.30211448669433594,-0.35877888387662793,0.1858014106750474,-0.8814069550278631,1.253009776377958,-0.34780277217640787,0.7194055935265027,-1.3595170593261727,83.25797335947793,50.121413240755544,0.5336041828514545,7,-0.5551366806030273,-0.3814201354980469,0.7930498123168945,1.1518115997314453,0.15860939025878906,1,0.021895483743971322,-1.060607915761119,24.1691837310791,-1.0722913560714742,23.47431945800781,-3.7273520363652204,22.92296028137207,0.021895483743971322
8746,2018-08-01,24.09365653991699,24.37311172485352,24.02568054199219,24.320241928100586,41515609.0,-0.0021895404753371484,1.0909122214951859,1.7647251065852885,47.079667693336305,39.640988081146155,-0.5349190719244525,-0.06901212653204425,0.3324280151854886,1.4038582288949968,11.422110106756861,0.3474311828613281,-0.4036397245956067,0.16352071762084464,-0.8473979398296478,1.174439375071337,-0.3419386111043998,0.6689800463460891,-1.2410883728027322,78.43144779435862,44.50413842991712,0.5054593287252461,8,-0.5022668838500941,-0.32855033874511363,0.6080045700073278,1.2046813964843786,0.16616249084473012,2,0.010344747057377868,-2.4782656433567203,24.146526336669922,-1.060607915761119,24.1691837310791,-1.0722913560714742,23.47431945800781,0.010344747057377868
8747,2018-08-02,24.055891036987305,24.244712829589844,23.99546813964844,24.055891036987305,41306020.0,-0.0015674458904615385,-3.125003945831807,-0.0,51.75095154268566,41.15580087108775,-0.4788334728065955,-0.07996033394617541,0.3637037538191734,1.3898099750205795,11.99497456340279,0.2492446899414027,-0.442457731807842,0.15407848358154297,-0.8056248040127976,1.1137817711758835,-0.3257731602156255,0.6339301273787115,-1.1403863356933606,75.37689590059085,37.6846383128407,0.47985164379716955,8,-0.46450138092041016,-0.2907848358154297,0.6042289733886719,1.2424468994140625,0.4078540802001953,3,0.003453715306946492,1.0909122214951859,24.09365653991699,-2.4782656433567203,24.146526336669922,-1.060607915761119,24.1691837310791,0.003453715306946492
8748,2018-08-03,24.37311172485352,24.38066482543945,23.9879150390625,24.09365653991699,35197746.0,0.013186819285906815,1.6666753002881873,100.0,53.470904479590644,43.123158927183894,-0.7347922309633645,-0.44435222193899193,0.04598053000252733,1.0217323556960487,12.707496268189667,0.3927497863769496,-0.4693051286024428,0.48678255081177113,-0.42884935995640205,1.4024144615799443,0.028966595427682762,0.9445985061958595,-1.3971879507470746,92.13486971844027,52.473523714399406,0.4578159553840873,8,-0.7817220687866246,-0.6080055236816442,0.2870082855224574,0.925226211547848,0.3021144866943324,4,-0.010226215378451364,-3.125003945831807,24.055891036987305,1.0909122214951859,24.09365653991699,-2.4782656433567203,24.146526336669922,-0.010226215378451364
8749,2018-08-06,24.25226593017578,24.41087532043457,24.1691837310791,24.327795028686523,39835585.0,-0.0049581602891727306,1.0000157834510515,-0.27027266832746816,53.271032448823135,44.778306754238805,-0.5392224346271703,-0.3434970397863424,0.15395216454617966,1.094843697920787,13.15115625515546,0.24169158935546875,-0.4274971907435692,0.36744728088378764,-0.5455287621861125,1.2804233239536877,-0.08904074065116419,0.8239353024187395,-1.2183398461693358,60.34492517622881,18.728886273071524,0.45648802153495033,8,-0.6608762741088867,-0.48715972900390625,0.3644251823425293,1.0271902084350586,0.9894256591796875,0,-0.0077857381716898155,1.6666753002881873,24.37311172485352,-3.125003945831807,24.055891036987305,1.0909122214951859,24.09365653991699,-0.0077857381716898155
8750,2018-08-07,24.47129821777344,24.50151062011719,24.146526336669922,24.237159729003906,36200146.0,0.009031415383134567,1.4102411354865105,-3.0999772721533843,56.17171875515288,47.734586168731624,-0.7520944098212929,-0.5991991567615358,-0.06910033158688833,0.828745439322585,13.920285087735278,0.3549842834472692,-0.3620110826679017,0.5902560234069867,-0.31174905758352267,1.492261104397496,0.13925348291173378,1.0412585639022396,-1.3816899162629959,94.11747229567133,48.42996762296647,0.45100254049525407,8,-0.7779445648193395,-0.706192016601566,0.06231117248534801,0.7212991714477504,0.9667682647705043,1,-0.011728363692368848,1.0000157834510515,24.25226593017578,1.6666753002881873,24.37311172485352,-3.125003945831807,24.055891036987305,-0.011728363692368848
8751,2018-08-08,24.44108772277832,24.56948661804199,24.39576911926269,24.531721115112305,29064448.0,-0.0012345276791723148,1.0909111779426501,-0.3870930952458477,60.500969016293915,51.144765735923194,-0.5275254285693265,-0.569014467137535,-0.03896117199417404,0.811718843195699,14.32346507287187,0.17371749877929688,-0.27557536256715665,0.5415410041809068,-0.3915221195394025,1.474604127901216,0.07500944232075213,1.0080725660410614,-1.2667652821514714,77.9220821813583,25.644596323320528,0.4665315618601555,8,-0.6948642730712891,-0.6759815216064453,0.0887451171875,0.6722049713134766,0.9365558624267578,2,-0.005562436393651393,1.4102411354865105,24.47129821777344,1.0000157834510515,24.25226593017578,1.6666753002881873,24.37311172485352,-0.005562436393651393
8752,2018-08-09,24.53927421569824,24.54682731628418,24.350452423095703,24.47129821777344,22388046.0,0.004017271818406387,3.727243508804151,-0.7500105223283025,63.495145726282445,53.63994590642371,-0.41608203009531763,-0.6869552739512379,-0.14192326126272192,0.67145175844243,14.708068699806978,0.19637489318847656,-0.22853618822010446,0.629908752441402,-0.3266358898424393,1.5864533947252433,0.15163643129947957,1.1081810735833244,-1.2533386408781801,94.80504147111776,35.1112012211669,0.4782723211419207,8,-0.37764263153075817,-0.7741680145263636,0.030211448669437146,0.5740184783935582,0.8534755706787145,3,-0.011388078656285106,1.0909111779426501,24.44108772277832,1.4102411354865105,24.47129821777344,1.0000157834510515,24.25226593017578,-0.011388078656285106
8753,2018-08-10,24.365558624267575,24.47885131835937,24.29002952575684,24.4637451171875,28441506.0,-0.007079084324325136,1.941174722956765,-1.4444288560287113,61.931830410629246,55.39044175349625,-0.11471241142747246,-0.5039828565871396,0.030986903069727845,0.8045437440347989,14.413387364141489,0.24924468994139914,-0.03355588575292501,0.43391227722167613,-0.5441863566869181,1.4120109111302703,-0.05513703973262096,0.9229615941759732,-0.9769389659897634,51.7855451786443,-12.969155932799026,0.48904931695429743,8,-0.08685779571532848,-0.6231107711791957,0.20581531524658558,0.7477340698242223,1.1027202606201172,4,0.004029724679578406,3.727243508804151,24.53927421569824,1.0909111779426501,24.44108772277832,1.4102411354865105,24.47129821777344,0.004029724679578406
8754,2018-08-13,24.327795028686523,24.425981521606445,24.30513572692871,24.365558624267575,30159926.0,-0.0015498760427942182,-1.909065864689272,0.3846109017443844,55.69894131562734,55.93012904315795,-0.05820456399039031,-0.47197733054848,0.06383726668836687,0.8051520499545504,14.250350506064224,0.12084579467773438,0.17041871830627286,0.384441757202147,-0.6073308066695624,1.3762143210738564,-0.11144452473370592,0.880328039138,-0.8447060136275795,42.85714285714322,-19.566035563339334,0.49588628193585443,8,-0.049094200134277344,-0.6646528244018555,0.24357891082763672,0.7854976654052734,0.8761310577392578,0,0.014281244249700675,1.941174722956765,24.365558624267575,3.727243508804151,24.53927421569824,1.0909111779426501,24.44108772277832,0.014281244249700675
8755,2018-08-14,24.350452423095703,24.456193923950195,24.327795028686523,24.350452423095703,23881650.0,0.0009313377715680637,-4.6669753346241265,-0.0,80.6154513200896,59.65632722390831,-0.05463885133007551,-0.4912693715790297,0.03788959858414387,0.752691559312197,14.358952504771349,0.12839889526367188,0.2882147333208067,0.38897228240966797,-0.6193439992153564,1.3972885640346924,-0.11518585840284246,0.8931304232221784,-0.7804515997981163,21.621529389280994,-45.804168261017026,0.5041581408125121,8,-0.07175159454345703,-0.6873102188110352,0.22092151641845703,0.7288522720336914,0.9063453674316406,1,0.03660051775524509,-1.909065864689272,24.327795028686523,1.941174722956765,24.365558624267575,3.727243508804151,24.53927421569824,0.03660051775524509
8756,2018-08-15,24.524169921875,24.58459281921387,24.267372131347656,24.38066482543945,39232106.0,0.007134056310778458,1.399997113913784,100.0,81.36102035433859,62.94633486964753,-0.1797706871409126,-0.6532714627751979,-0.1437416142659913,0.5579586117067024,14.563569675555577,0.3172206878662145,0.3382442537038415,0.5339888572692857,-0.5051757644898736,1.573153479028445,0.014406546389704289,1.053571168148867,-0.8742102349978609,80.95240958422181,6.512576857575283,0.5195823108795798,8,-0.2379159927368164,-0.8534746170043945,0.09252166748046875,0.28700733184814453,0.989425659179691,2,0.03726513735552661,-4.6669753346241265,24.350452423095703,-1.909065864689272,24.327795028686523,1.941174722956765,24.365558624267575,0.03726513735552661
8757,2018-08-16,24.992446899414066,25.03021049499512,24.56948661804199,24.56948661804199,49497475.0,0.01909450876546792,-1.178568046430034,2.947353730827484,80.73401509640287,65.97556938262667,-0.5601298590985166,-1.0680440846710546,-0.6316982349762164,0.07129644161453896,14.367338327220969,0.5060405731201207,0.3770519213839165,0.9335347175598194,-0.18103462397736436,2.048104059097003,0.37625004679122753,1.4908193883284113,-1.2490238993032534,95.04959407121446,18.163771977722476,0.5572846707685917,8,-0.4040784835815465,-1.0989427566528356,-0.37197875976562855,-0.18126964569092152,0.6193351745605433,3,0.015412523925380173,1.399997113913784,24.524169921875,-4.6669753346241265,24.350452423095703,-1.909065864689272,24.327795028686523,0.015412523925380173
8758,2018-08-17,24.94713020324707,25.12084579467773,24.89426040649414,24.969789505004886,34647226.0,-0.0018132156626912144,-2.529397783653648,-0.05357311964213184,71.36938243455064,67.98649715881861,-0.4747508969326404,-0.9569855545084422,-0.6174636108160101,0.0952452410219351,13.908372362475477,0.2265853881835902,0.44397994409765573,0.8153327941894517,-0.3325833139069161,1.9632489022858195,0.2413747401412678,1.3892908482376356,-1.0492927037501403,79.64605132010063,4.660966022894101,0.5739580540481845,8,-0.3134441375732422,-1.0083084106445312,-0.2888979911804199,-0.13595294952392578,0.5513591766357386,4,0.017862558919577998,-1.178568046430034,24.992446899414066,1.399997113913784,24.524169921875,-4.6669753346241265,24.350452423095703,0.017862558919577998
8759,2018-08-20,25.007553100585934,25.1132926940918,24.932024002075195,25.03021049499512,31105394.0,0.0024220379998256547,-1.086959386014073,0.9999158249159817,73.17077427196404,69.87528110513097,-0.4657477236305283,-0.9400931256167233,-0.7093942368406303,0.005629417950490989,13.086447486684172,0.18126869201660512,0.4974576463623457,0.7960728645324657,-0.36321080295542885,1.9553565320203603,0.21643103078851667,1.3757146982764148,-0.9384944397636907,86.72569536009435,12.258853895912495,0.5796418337439473,8,-0.31344413757323863,-1.0687313079833949,-0.41729688644408824,-0.19637584686278942,0.18126869201660512,0,0.01842346520063831,-2.529397783653648,24.94713020324707,-1.178568046430034,24.992446899414066,1.399997113913784,24.524169921875,0.01842346520063831
8760,2018-08-21,25.226585388183594,25.362537384033203,25.15860939025879,25.173715591430664,37627153.0,0.008758645306746526,-3.909065864689272,-2.3334455762262234,77.98510240330927,71.81796259257712,-0.6329355238819474,-1.113921809410904,-0.9665608230869225,-0.24270388852891855,13.459349958272654,0.3549842834472692,0.5286126150650183,0.9501504898071289,-0.28521568408669395,2.1855166637009518,0.3324674028602175,1.5678335767540403,-1.0102765286215813,87.58616605884545,13.05815858173321,0.6176830869469105,8,-0.41163063049316406,-1.1669178009033203,-0.636329174041748,-0.4154081344604492,0.015106201171875,1,-0.0008982310292547924,-1.086959386014073,25.007553100585934,-2.529397783653648,24.94713020324707,-1.178568046430034,24.992446899414066,-0.0008982310292547924
8761,2018-08-22,24.68277931213379,25.075529098510746,24.667673110961914,25.075529098510746,45223736.0,-0.021556864224063,1.076925318336762,-7.428622966196539,62.38809368017627,71.69495680967643,-0.057261768103956,-0.44856413379166327,-0.4721336798849727,0.27497436134115105,12.180730148736771,0.5589122772216797,0.5604842126768652,0.31457700729369975,-0.7320973801136965,1.361251394701096,-0.2087601864099966,0.8379142009973961,-0.2830738886563857,14.285679927463244,-57.65083616572942,0.5233371937036977,8,0.13217544555664062,-0.6231117248535156,-0.09252309799194336,0.12839794158935547,0.6797580718994141,2,0.02325582833013362,-3.909065864689272,25.226585388183594,-1.086959386014073,25.007553100585934,-2.529397783653648,24.94713020324707,0.02325582833013362
8762,2018-08-23,24.53927421569824,24.76586151123047,24.47885131835937,24.69033241271973,28404566.0,-0.005813976401150445,-1.1111142287942692,0.3846168788912022,53.525636615433996,70.76093527687696,0.09637856396231825,-0.18736656078441172,-0.32882997836869166,0.38799575300491185,10.661211502109417,0.2870101928710973,0.5588136373288961,0.09025621414184215,-0.7062720558862807,0.886784484169965,-0.30800792087222106,0.48852034915590536,0.8232631683349645,6.837597613672146,-59.96033600886432,0.39826413501406177,8,0.27568054199219105,-0.4796066284179652,0.03965282440185902,0.2719030380249059,0.7552871704101598,3,0.03970457140631978,1.076925318336762,24.68277931213379,-3.909065864689272,25.226585388183594,-1.086959386014073,25.007553100585934,0.03970457140631978
8763,2018-08-24,24.652568817138672,24.72809791564941,24.516616821289066,24.516616821289066,21492889.0,0.004616868471519764,-2.1111142287943565,-0.8999974746836383,58.5209334805768,71.07448996187134,0.03137748736673629,-0.21909693475356917,-0.4483183372435775,0.23841631046703782,10.32272034057061,0.21148109436034446,0.5441591590944839,0.14463834762573313,-0.5100056632519099,0.7992823585033761,-0.18268365781309015,0.4719603530645564,0.6922948455810563,19.658281999370068,-45.974904461342696,0.327322005438822,8,0.1623859405517578,-0.5929012298583984,-0.4324030876159668,0.15860843658447266,0.9667663574218786,4,0.038909261909009896,-1.1111142287942692,24.53927421569824,1.076925318336762,24.68277931213379,-3.909065864689272,25.226585388183594,0.038909261909009896
8764,2018-08-27,24.79607391357422,24.94713020324707,24.71299171447754,24.72809791564941,23296972.0,0.005821101139601437,-3.7691680102566094,0.5000000000000392,57.14291707007662,68.46643060075878,-0.04326669237457992,-0.33015622844745707,-0.6118171237311714,0.055956899615928535,10.99724682334668,0.29456138610839844,0.511851500423802,0.2567989349365227,-0.38953191339619764,0.9031297832692431,-0.06636648922983923,0.5799643591028847,0.5314695022583038,35.89765727186809,-25.052953690407875,0.32316542416636107,8,0.018880844116210938,-0.7364063262939453,-0.6552128791809082,-0.033989906311035156,0.8232612609863317,0,0.028327688841258913,-2.1111142287943565,24.652568817138672,-1.1111142287942692,24.53927421569824,1.076925318336762,24.68277931213379,0.028327688841258913
8765,2018-08-28,24.67522621154785,24.79607391357422,24.64501571655273,24.780967712402344,21825743.0,-0.0048736627599828,1.2221972811066895,-1.5555711439714106,54.95206713989035,65.53210246582009,0.14359556564233245,-0.17672981723132608,-0.48940469602606385,0.14290261506553747,11.363618680634863,0.15105819702148793,0.4963906745077509,0.10951623916626119,-0.511948414566028,0.7309808928985504,-0.20121608769988342,0.4202485660324058,0.6353433623352096,32.911380266022434,-24.822863172132074,0.3107323268661451,8,0.2454681396484375,-0.6155586242675781,-0.653322696685791,-0.00377655029296875,1.0951671600341797,1,0.020814219762424147,-3.7691680102566094,24.79607391357422,-2.1111142287943565,24.652568817138672,-1.1111142287942692,24.53927421569824,0.020814219762424147
8766,2018-08-29,24.34289932250977,24.697885513305664,24.327795028686523,24.667673110961914,33315018.0,-0.013468038193001686,-1.0851203301220227,3.0713937841591323,46.22092660470328,61.69731485563125,0.5000955171221158,0.18469661198894016,-0.1642122282890881,0.4445983585833453,11.655649033391578,0.3700904846191406,0.511852678115325,-0.23527278900145987,-0.8261224973108767,0.355576919307957,-0.5306976431561701,0.060152065153250334,0.9510358862628188,2.4387915370644153,-48.51575347535952,0.29542485415470904,8,0.5022668838500941,-0.28323173522949574,-0.37197780609131215,0.32855033874511363,1.329305648803711,2,0.03692215355853645,1.2221972811066895,24.67522621154785,-3.7691680102566094,24.79607391357422,-2.1111142287943565,24.652568817138672,0.03692215355853645
8767,2018-08-30,24.138973236083984,24.41087532043457,24.07099723815918,24.320241928100586,33840646.0,-0.008377230818894854,-1.1428494122598682,0.5581383056819911,45.68966893510928,58.84401335569332,0.6372370216853227,0.41652141785478847,0.03955874830651851,0.6086782547010898,12.164041894829255,0.3398780822753906,0.4532074643357973,-0.4433529853820808,-1.019732619664655,0.13302664890049343,-0.7315428025233679,-0.15516316824079368,1.1163163654851616,7.75863945696708,-41.31075355297504,0.28818981714128755,8,0.577794075012207,-0.015106201171875,-0.5041542053222656,0.27945518493652344,1.6238670349121058,3,0.050688326134774586,-1.0851203301220227,24.34289932250977,1.2221972811066895,24.67522621154785,-3.7691680102566094,24.79607391357422,0.050688326134774586
8768,2018-08-31,24.12386703491211,24.161630630493164,23.957704544067386,24.13142013549805,41386784.0,-0.0006258013140879592,5.000112239743989,0.04166798194389409,46.086948883695115,55.834699423663444,0.5847780399263662,0.43426227247922355,0.06407064922701977,0.5901993670644998,12.52628988156098,0.2039260864257777,0.3730772468954342,-0.44599695205688406,-1.0514671073897475,0.15947320327597936,-0.7487320297233175,-0.14326187439045057,1.0603650248524374,16.793832796138066,-31.695637066461938,0.3027350776664326,8,0.5362539291381836,0.018881797790527344,-0.4890480041503906,0.29456138610839844,1.1782474517822266,4,0.048528469730912516,-1.1428494122598682,24.138973236083984,-1.0851203301220227,24.34289932250977,1.2221972811066895,24.67522621154785,0.048528469730912516
8769,2018-09-04,24.06344413757324,24.12386703491211,23.77643585205078,24.00302124023437,33314753.0,-0.0025046936816318643,2.8333280722243517,-7.999747474743712,44.571448361748054,52.122071196823306,0.5556253548655086,0.505743536427623,0.13119964726415034,0.6174302398081188,12.984385104828283,0.3474311828613281,0.2559798874488415,-0.49697875976562855,-1.1286235420951343,0.13466602256387716,-0.8128011509303832,-0.18115636860087392,1.0226657209355352,28.148055310297003,-22.759352242791557,0.3158223911647534,9,0.3625383377075231,0.4947128295898473,-0.4286251068115199,0.3549842834472692,0.7477340698242223,1,0.06465786975846521,5.000112239743989,24.12386703491211,-1.1428494122598682,24.138973236083984,-1.0851203301220227,24.34289932250977,0.06465786975846521
8770,2018-09-05,24.184289932250977,24.20694923400879,23.82175254821777,23.980363845825195,35382046.0,0.00502196584939596,2.090911873641707,3.3749802708418826,43.44021928394051,50.01675181946378,0.3032741049836467,0.38187211097180196,0.01811546472470127,0.4639993639072273,13.208652308048329,0.3851966857910192,0.18395911460493863,-0.3617825508117676,-1.0146379766676006,0.2910728750440654,-0.6882102637396841,-0.035354837883851076,0.7708525256119998,44.262220428271284,-2.727184957273728,0.3264277129279173,9,0.17749309539794922,0.3851966857910156,-0.5456943511962891,0.23413848876953125,-0.20392608642578125,2,0.05933791094672025,2.8333280722243517,24.06344413757324,5.000112239743989,24.12386703491211,-1.1428494122598682,24.138973236083984,0.05933791094672025
8771,2018-09-06,24.30513572692871,24.403322219848636,24.1691837310791,24.267372131347656,33955436.0,0.004996871730212682,1.0000162926153418,0.1851827602978039,34.680146417988524,47.92280846419206,0.13770751716580776,0.26384645248698746,-0.09121304663612051,0.30491049893766586,13.127625389204628,0.2341384887695348,0.09873494264864746,-0.23413915634155202,-0.8943864077773185,0.42610809509421443,-0.564262782059437,0.09598446937633298,0.5321360703530473,83.33338343920704,40.67080722898402,0.33012362571788334,9,0.056647300720214844,0.26435089111328125,-0.6268877983093262,0.11329269409179688,0.05286979675292969,3,0.06028592726721116,2.090911873641707,24.184289932250977,2.8333280722243517,24.06344413757324,5.000112239743989,24.12386703491211,0.06028592726721116
8772,2018-09-07,24.25981903076172,24.4637451171875,24.237159729003906,24.29002952575684,34103327.0,-0.0018644905618355745,-4.999949493674083,-0.7999898984798153,34.680146417988595,45.27383212390448,0.1555751328378463,0.30267174674479946,-0.035398678470734524,0.31470907886320276,13.103351904102704,0.22658538818359375,-0.029628410948213002,-0.26548309326171804,-0.9374544852540829,0.40648829873064685,-0.6014687892579005,0.0705026027344644,0.4713691719969404,70.32979231187629,31.009222816525345,0.3359856959961817,9,0.10196399688720703,0.30966758728027344,-0.581571102142334,0.15860939025878906,0.18126869201660156,4,0.05821914577189724,1.0000162926153418,24.30513572692871,2.090911873641707,24.184289932250977,2.8333280722243517,24.06344413757324,0.05821914577189724
8773,2018-09-10,24.4637451171875,24.69033241271973,24.320241928100586,24.38066482543945,34780156.0,0.008405919523439165,-2.6296531856785115,-2.7500473514740036,38.60756863541134,43.214348964497226,-0.08711324591558167,0.11223294685704843,-0.23938938235861684,0.07789907080475444,13.271835053924546,0.43051338195801137,-0.08836263546990963,-0.0664663314819336,-0.734949393562907,0.6020167305990398,-0.4007078625224203,0.2677751995585531,-0.6873092651367188,75.20646150956361,40.15220611415376,0.33424153104048704,9,-0.177490234375,0.10574150085449219,-0.7854971885681152,-0.04531669616699219,0.0,0,0.053102873153133334,-4.999949493674083,24.25981903076172,1.0000162926153418,24.30513572692871,2.090911873641707,24.184289932250977,0.053102873153133334
8774,2018-09-11,24.67522621154785,24.77341461181641,24.524169921875,24.531721115112305,34892431.0,0.008644673713992024,-2.1429121169849887,1.727306120574792,38.41271546454407,41.37664322279209,-0.35485624794371873,-0.07576965294889249,-0.4465310890627734,-0.16086670109390155,13.518767276723578,0.3096694946289098,-0.10518634143667782,0.12764320373535298,-0.5367365344464936,0.7920229419171996,-0.2045466653555721,0.45983307282627806,-0.8805124282836907,89.68242992714598,58.74197904837692,0.33218986909092385,9,-0.4003009796142578,-0.10573959350585938,-0.9969782829284668,-0.25679779052734375,-0.07552909851074219,1,0.025405573581048113,-2.6296531856785115,24.4637451171875,-4.999949493674083,24.25981903076172,1.0000162926153418,24.30513572692871,0.025405573581048113
8775,2018-09-12,25.24169158935547,25.41540718078613,24.803625106811523,24.803625106811523,65719388.0,0.022956846391240626,-1.7931014964754075,3.0526196868603632,61.63520464278928,43.08934078257942,-0.9303550878022513,-0.6029560209290779,-1.0044201343777743,-0.7497908260419379,14.163766584494681,0.7401809692382777,-0.13216794950922406,0.6495466232299805,-0.07590974367923309,1.375002990139194,0.2868184397753737,1.0122748066845872,-1.407829772949217,86.06063852581983,50.823539323787834,0.36272818345460744,9,-0.6457700729370117,-0.6457700729370117,-1.563443660736084,-0.8232631683349609,-0.6948642730712891,2,-0.017055647020881803,-2.1429121169849887,24.67522621154785,-2.6296531856785115,24.4637451171875,-4.999949493674083,24.25981903076172,-0.017055647020881803
8776,2018-09-13,25.438066482543945,25.445619583129886,24.992446899414066,25.256797790527344,45818079.0,0.007779783398957685,3.6153831211086453,0.4137926530327901,68.3076889605132,45.60245411873541,-1.0672792704102143,-0.7666606582105366,-1.2019344203637274,-0.9703637332419603,14.554129983252947,0.4531726837158203,-0.1615796213885332,0.8002266883850098,-0.016579057444054968,1.6170324342140745,0.3918238154704774,1.2086295612995421,-1.5093119442749021,99.37498125732908,58.04446246000656,0.4084028729145329,9,-0.8270387649536133,-0.8270387649536133,-1.708836555480957,-1.0196380615234375,-0.6117820739746094,3,-0.05730398722399166,-1.7931014964754075,25.24169158935547,-2.1429121169849887,24.67522621154785,-2.6296531856785115,24.4637451171875,-0.05730398722399166
8777,2018-09-14,25.377643585205078,25.41540718078613,25.15105628967285,25.385196685791016,43936675.0,-0.002375294418714202,6.777989786183996,-0.04166798194387449,65.09431864566139,47.71438409228722,-0.9081778209628872,-0.7124266373290808,-1.1406981296005512,-0.9360624245067442,14.025383626731298,0.28701019287109375,-0.1785735586728805,0.7205439567565932,-0.14799502837620082,1.5890829418893873,0.2862744641901962,1.1548134493229902,-1.327539843347168,93.95971675632404,47.82699196297824,0.4342694925663972,9,-0.7666158676147461,-0.7666158676147461,-1.621978759765625,-0.9592151641845703,-0.7024173736572266,4,-0.04017859491563969,3.6153831211086453,25.438066482543945,-1.7931014964754075,25.24169158935547,-2.1429121169849887,24.67522621154785,-0.04017859491563969
8778,2018-09-17,25.392749786376953,25.5362548828125,25.24924468994141,25.377643585205078,33820653.0,0.0005952562585709309,-1.1111142287943274,-2.0,63.122900453384574,49.775656546913496,-0.8094911969175449,-0.729856522657137,-1.1567465401572896,-0.9798795326836611,13.376715835483735,0.2870101928710902,-0.14151976471872274,0.7133691787719734,-0.20776792528130628,1.634506282825253,0.25280062674533355,1.1739377307986132,-1.2310047772172865,85.82084489205161,36.807458956856124,0.46056855202663954,9,-0.7137460708618164,-0.7364044189453125,-1.4293808937072754,-0.9743213653564453,-0.45317268371582387,0,-0.037477708070403404,6.777989786183996,25.377643585205078,3.6153831211086453,25.438066482543945,-1.7931014964754075,25.24169158935547,-0.037477708070403404
8779,2018-09-18,25.46827888488769,25.61933517456055,25.21147918701172,25.347431182861328,44568356.0,0.0029744355828393854,-1.0769152320132274,7.999873737373502,67.79664499162777,52.48192606998985,-0.7429132438374211,-0.8106625256646431,-1.2194546867600948,-1.058646269469829,12.746874955974285,0.4078559875488317,-0.0795369497384506,0.7658619880676234,-0.2111791224758015,1.7429030986110483,0.27734143279591095,1.2543825433393359,-1.169082888362741,81.4816200455019,29.174347344164765,0.48852055527171284,9,-0.5740194320678675,-0.7703933715820277,-1.4577045440673793,-1.049850463867184,-2.5377655029296804,1,-0.039442546245096244,-1.1111142287943274,25.392749786376953,6.777989786183996,25.377643585205078,3.6153831211086453,25.438066482543945,-0.039442546245096244
8780,2018-09-19,25.20392608642578,25.649547576904297,25.1132926940918,25.626888275146484,41038704.0,-0.010379688382428198,1.2903133833508325,-3.499960542306642,69.93005017103349,56.39858204255041,-0.35616977521793913,-0.5777140448617075,-0.9536105219201296,-0.7983775986260966,11.504472745679823,0.5362548828124964,-0.016772862796784693,0.5026421546936035,-0.4718890430743592,1.4771733524615662,0.015376555809623937,0.9899077535775831,-0.74631338853656,32.18368117035753,-25.33975609613877,0.48726559888398097,9,-0.2605724334716797,-0.4909343719482422,-1.2330045700073242,-0.7854976654052734,-2.560420989990231,2,-0.023973605196140224,-1.0769152320132274,25.46827888488769,-1.1111142287943274,25.392749786376953,6.777989786183996,25.377643585205078,-0.023973605196140224
8781,2018-09-20,25.256797790527344,25.32477378845215,25.03776359558105,25.2945613861084,32803159.0,0.0020977566717288454,4.846112006837812,0.08928362058858014,77.81948677052775,61.19184208172143,-0.2903894252838697,-0.617011262033401,-0.9890059645634608,-0.8509671183230765,11.594279190760712,0.2870101928710973,0.06523602724152511,0.5268129348754869,-0.4787406836744559,1.5323665534254296,0.024036125600517266,1.0295897441504565,-0.6323142095760126,35.80253841765145,-26.85850682662422,0.5027768092749708,9,-0.27190303802490234,-0.5438060760498047,-1.2858762741088867,-0.8383693695068359,-3.2854995727539027,3,-0.028110074766067195,1.2903133833508325,25.20392608642578,-1.0769152320132274,25.46827888488769,-1.1111142287943274,25.392749786376953,-0.028110074766067195
8782,2018-09-21,25.51359558105469,25.861026763916016,25.51359558105469,25.7175235748291,172328000.0,0.010167472244785536,-2.407390779763826,5.400121218243251,80.87244056587627,65.8879389628842,-0.39184230828512767,-0.840147524705241,-1.2337487161594431,-1.1040570302536814,12.528742403746515,0.6042289733886719,0.15720663184797345,0.7348946571350119,-0.32470963778138184,1.7944989520514056,0.20509250967681325,1.2646968045932105,-0.7456030406699448,57.798284166653765,-10.224109080681153,0.5298021474581974,9,-0.32099723815918324,-0.6948642730712926,-1.5351209640502965,-1.0951671600341832,-3.126888275146488,4,-0.026939016505996616,4.846112006837812,25.256797790527344,1.2903133833508325,25.20392608642578,-1.0769152320132274,25.46827888488769,-0.026939016505996616
8783,2018-09-24,25.61178207397461,25.89123916625977,25.490936279296875,25.868579864501953,48180625.0,0.0038483988902304755,1.6499911613929257,1.259257180803823,83.8283278256776,70.93411811412126,-0.34649127061407015,-0.9094136981723793,-1.3048553870435526,-1.1921383634663414,13.53104558070136,0.4003028869628942,0.27437530656830234,0.7851204872131348,-0.3355209065935192,1.9057618810197887,0.224799790309806,1.3454411841164635,-0.6689040578248608,67.25657981482419,-5.569658402818931,0.5603206969033278,9,-0.26434993743896484,-0.7779445648193359,-1.3708457946777344,-1.1933536529541016,-2.5981864929199183,0,-0.03656738370339474,-2.407390779763826,25.51359558105469,4.846112006837812,25.256797790527344,1.2903133833508325,25.20392608642578,-0.03656738370339474
8784,2018-09-25,25.49848937988281,25.82326316833496,25.445619583129886,25.51359558105469,40622306.0,-0.004423460021820258,-5.2500078916635555,0.05882527704331476,78.80791213201934,72.8421967240357,-0.11637590508602003,-0.7808333764666955,-1.1708412441816165,-1.0678495242698247,14.0523631070855,0.3776435852050746,0.40365220516525824,0.6367070198059039,-0.523236171877496,1.796650211489304,0.05673542396420572,1.2166786156476022,-0.38490635671325535,53.98230484035649,-21.5294103199617,0.5799715958416999,9,-0.05664634704589133,-0.6646518707275355,-1.2122354507446254,-1.0800609588623011,-2.326284408569329,1,-0.02191942702545502,1.6499911613929257,25.61178207397461,-2.407390779763826,25.51359558105469,4.846112006837812,25.256797790527344,-0.02191942702545502
8785,2018-09-26,25.18882179260254,25.61178207397461,25.1812686920166,25.551359176635746,43533782.0,-0.012144546395151723,-1.2799983837894078,23.999242424231372,67.88989266975683,72.79577491395166,0.20674485038606605,-0.4539920542936713,-0.8402144550039807,-0.7512867970037505,14.493275946123383,0.4305133819580078,0.5121017836770854,0.3013596534729004,-0.863922021127614,1.4666413280734147,-0.2812811838273568,0.8840004907731576,0.7024173736572301,17.69918228606829,-54.475838958258976,0.5826408373002572,9,0.2756795883178711,-0.3549842834472656,-0.8723564147949219,-0.7703933715820312,-2.16012001037598,2,-0.08965518233598957,-5.2500078916635555,25.49848937988281,1.6499911613929257,25.61178207397461,-2.407390779763826,25.51359558105469,-0.08965518233598957
8786,2018-09-27,25.24169158935547,25.50604248046875,25.128398895263672,25.24924468994141,32880878.0,0.0020989388542362875,-2.225813809508293,0.020833990971946843,69.81703702220906,73.32052140023472,0.13755527543547785,-0.4596400859870613,-0.8698611450474907,-0.7956780637651235,15.731557063183416,0.3776435852050781,0.6154630435984458,0.3092898368835435,-0.8367307402922606,1.4553104140593476,-0.26372045170435854,0.8823001254714455,0.635348167419437,14.851430685989108,-55.17937932584584,0.5730102885879012,9,0.2228097915649414,-0.4078540802001953,-0.8043804168701172,-0.8232631683349609,-2.190332412719723,3,-0.10293234443984667,-1.2799983837894078,25.18882179260254,-5.2500078916635555,25.49848937988281,1.6499911613929257,25.61178207397461,-0.10293234443984667
8787,2018-09-28,25.362537384033203,25.438066482543945,25.15860939025879,25.23413848876953,29197113.0,0.004787547389601077,1.0,-16.999494949486955,68.7696967379494,73.94794320963084,0.016026699248492093,-0.5102819230409636,-0.9548872561427331,-0.9031562118266407,16.6383982489529,0.27945709228515625,0.6152845144410222,0.36895742416381694,-0.7283222183049602,1.4662370666325941,-0.17968239707057165,0.9175972453982055,0.48455673828125256,30.69299008871139,-37.08517442018003,0.5486398212343887,9,0.10196399688720703,-0.5286998748779297,-0.9252262115478516,-0.9441089630126953,-2.2280960083007777,4,-0.13371056353354815,-2.225813809508293,25.24169158935547,-1.2799983837894078,25.18882179260254,-5.2500078916635555,25.49848937988281,-0.13371056353354815
8788,2018-10-01,25.2945613861084,25.490936279296875,25.219032287597656,25.42296028137207,29813567.0,-0.002680173394937979,1.0571445063349592,-1.0,63.75836196216085,73.49924509524561,0.07667293324053759,-0.369023535363624,-0.847003623935251,-0.8184541803623802,17.38585617869589,0.27190399169921875,0.5771118988048158,0.24244670867919993,-0.7819679277012632,1.266861345059663,-0.26976060951103165,0.7546540268694315,0.5237849271240265,23.91294203546989,-39.39690962519888,0.5122073181902308,10,0.16993999481201172,-0.460723876953125,-0.8572502136230469,-0.8761329650878906,-1.9108753204345703,0,-0.11495965618115711,1.0,25.362537384033203,-2.225813809508293,25.24169158935547,-1.2799983837894078,25.18882179260254,-0.11495965618115711
8789,2018-10-02,25.61933517456055,25.626888275146484,25.28700828552246,25.32477378845215,39724502.0,0.01283966871354858,1.1951279603338363,-2.294111530348523,59.39847910911121,72.32907053280982,-0.25079379784808964,-0.6021287520447594,-1.1248381682210358,-1.1302323043262525,17.89231671364579,0.33987998962402344,0.5609340594913661,0.4894259452819867,-0.45179389137825154,1.430645781942225,0.01881602695186757,0.9600358636121058,0.17141324195312535,98.48480210597273,36.48085121754012,0.470609918330119,10,-0.15483379364014027,-0.785497665405277,-1.1820240020751989,-1.559667587280277,-2.1299095153808594,1,-0.10170988340451947,1.0571445063349592,25.2945613861084,1.0,25.362537384033203,-2.225813809508293,25.24169158935547,-0.10170988340451947
8790,2018-10-03,25.61933517456055,25.77039337158203,25.50604248046875,25.74018096923828,35349608.0,0.0,1.916643868768282,-0.41025674231875786,54.99998421672343,69.79357024905377,-0.2074910928203728,-0.5155383062634193,-1.0934883923419,-1.1220492137059672,18.759298125745257,0.26435089111328125,0.5516023080846857,0.4176736831665089,-0.43461418122690887,1.2699615475599266,-0.008470249030199994,0.8438176153632178,-0.49093627929687855,76.47048337740333,18.4008438658076,0.4261439321967097,10,-0.10951614379883168,-0.785497665405277,-1.1820240020751989,-1.559667587280277,-2.1752262115478587,2,-0.0955188800401432,1.1951279603338363,25.61933517456055,1.0571445063349592,25.2945613861084,1.0,25.362537384033203,-0.0955188800401432
8791,2018-10-04,25.77039337158203,25.785497665405273,25.32477378845215,25.551359176635746,36434097.0,0.005896257494280244,2.696988712454563,-1.8125098645790825,60.317449182877546,67.50968231760947,-0.3107085613582079,-0.5809818933397395,-1.1759762195965209,-1.2627568633597477,19.97043524849219,0.460723876953125,0.5278928804840959,0.49546899795532084,-0.2808547102929566,1.2717927062035983,0.10730714383118212,0.8836308520794596,-0.6291545867919908,97.59059238750115,42.240699814796294,0.3881618541241383,10,-0.2605743408203125,-0.9365558624267578,-1.28021240234375,-1.7107257843017578,-2.5906352996826207,3,-0.10638920212909275,1.916643868768282,25.61933517456055,1.1951279603338363,25.61933517456055,1.0571445063349592,25.2945613861084,-0.10638920212909275
8792,2018-10-05,25.67220497131348,25.90634346008301,25.574018478393555,25.82326316833496,37956167.0,-0.003810124232594303,1.0952415310797403,-0.6896557729651542,57.034176355872845,64.53255437652007,-0.20970846162419932,-0.3916350827708577,-1.0113795359866877,-1.1534778113310544,21.497099940842624,0.3323249816894567,0.5180000325125995,0.32666130065918253,-0.30419011881112823,0.9575127201294933,0.01123559092402715,0.6420870103943379,-0.5051958312988312,65.93413607363989,13.842169787736452,0.3154257097351546,10,-0.15483379364014027,-0.8308153152465856,-1.2197880744934118,-1.6125373840332067,-2.4244709014892614,4,-0.10208884657964945,2.696988712454563,25.77039337158203,1.916643868768282,25.61933517456055,1.1951279603338363,25.61933517456055,-0.10208884657964945
8793,2018-10-08,25.76284027099609,25.815710067749023,25.51359558105469,25.68731117248535,37166931.0,0.003530483641116522,2.333333333333294,-0.49999999999998823,57.358455684405286,62.14928143789626,-0.30917590746644663,-0.4004885333946753,-1.0509588409163761,-1.2349153646433173,22.926791414593247,0.3021144866943324,0.49185026570152246,0.3523418426513629,-0.15081859879112613,0.855502284093852,0.1007616219301184,0.6039220633726075,-0.551471071777339,76.82947861168326,27.279654797785668,0.2515802207212441,10,-0.24546909332275035,-0.9214506149291957,-1.3425230979919398,-1.7031726837158168,-2.854986190795895,0,-0.10202286966871144,1.0952415310797403,25.67220497131348,2.696988712454563,25.77039337158203,1.916643868768282,25.61933517456055,-0.10202286966871144
8794,2018-10-09,25.302114486694336,25.45317268371582,25.302114486694336,25.445619583129886,36894716.0,-0.017883345914326165,-1.1052659560328557,-1.8999974746838406,52.233697552864776,60.409704202686044,0.13495684602570535,0.11553365553135819,-0.5658790513275846,-0.7631154520939241,23.984707976901362,0.46072578430175426,0.41727355920303566,-0.13972835540771555,-0.510795647430502,0.23133893661507088,-0.32526200141910877,0.04580529060367766,-0.049046831823730486,0.0,-49.60892853261125,0.1855336460113924,10,0.2152566909790039,-0.4607248306274414,-0.9006795883178711,-1.2424468994140625,-2.2583084106445312,1,-0.0758208734700554,2.333333333333294,25.76284027099609,1.0952415310797403,25.67220497131348,2.696988712454563,25.77039337158203,-0.0758208734700554
8795,2018-10-10,24.81117820739746,25.67220497131348,24.803625106811523,25.40030288696289,60268612.0,-0.019402974385996252,-1.8749932921074264,4.105252664876689,41.54728042494961,57.26862013632388,0.633287904263014,0.6035052700121426,-0.0550609350768525,-0.2652945756359699,23.574261226197287,0.8685798645019567,0.308395463781828,-0.6091389656066895,-1.0685303733425116,-0.14974755787086735,-0.8388346694746005,-0.3794432617387784,1.0951652526855504,0.6849528316572724,-48.57724960424571,0.22969570386791135,10,0.5438060760498047,0.05286979675292969,-0.3191084861755371,-0.7515106201171875,-2.061933517456051,2,-0.05327246199955504,-1.1052659560328557,25.302114486694336,2.333333333333294,25.76284027099609,1.0952415310797403,25.67220497131348,-0.05327246199955504
8796,2018-10-11,23.980363845825195,24.969789505004886,23.91238784790039,24.79607391357422,84334960.0,-0.03348548604292234,-1.2222208860696144,1.3846136412936145,26.117666073065607,52.529505618003455,1.415189463189403,1.3908209121844841,0.7880954607250672,0.5611308651499272,23.698041414174607,1.0574016571044957,0.1946707833517074,-1.3670681953430162,-2.1577172170489867,-0.5764191736370456,-1.7623927061959996,-0.9717436844900327,1.9039252471923866,3.4091028661564287,-42.923802039600474,0.3953245108529844,10,0.9290018081665039,0.9290018081665039,0.48527097702026367,0.07930374145507812,-1.1027202606201172,3,-0.022362249641423304,-1.8749932921074264,24.81117820739746,-1.1052659560328557,25.302114486694336,2.333333333333294,25.76284027099609,-0.022362249641423304
8797,2018-10-12,24.35800552368164,24.44108772277832,24.055891036987305,24.31268882751465,57132718.0,0.015747954463259273,2.6428474796396006,-0.055554906036706125,32.034628721855086,49.00464636908059,0.9834949167832185,0.9832874802920593,0.4286559937025487,0.18318124002636438,23.828510837318472,0.460723876953125,0.13369747596624038,-0.9384446144104004,-1.8440315907939961,-0.032857638026804636,-1.3912381026021983,-0.4856511262186025,1.4474075195312537,23.412624049368215,-19.436096159607548,0.45279348819179727,10,0.5513601303100586,0.5513601303100586,0.10762929916381836,-0.2983379364013672,-1.4350452423095703,4,-0.04837208246121383,-1.2222208860696144,23.980363845825195,-1.8749932921074264,24.81117820739746,-1.1052659560328557,25.302114486694336,-0.04837208246121383
8798,2018-10-15,24.44108772277832,24.67522621154785,24.327795028686523,24.37311172485352,44013202.0,0.0034108785719710877,-3.380966124319059,1.5000210446566833,34.71616238196978,46.262166732731544,0.8567078366667111,0.8698512994959842,0.35489018250219573,0.10147707060452404,23.518947315456145,0.3474311828613281,0.060562307950405625,-0.8077793121337891,-1.7889177616307173,0.17335913736313913,-1.298348536882255,-0.3172100873853232,1.2886043126220734,30.04288728890983,-10.92668998786342,0.49056922474846465,10,0.4682779312133789,0.4682779312133789,0.024547100067138672,-0.3814201354980469,-2.22054290771484,0,-0.04882571784405221,2.6428474796396006,24.35800552368164,-1.2222208860696144,23.980363845825195,-1.8749932921074264,24.81117820739746,-0.04882571784405221
8799,2018-10-16,24.4637451171875,24.524169921875,24.2824764251709,24.448640823364254,37136479.0,0.0009270207065319447,2.5555212615216263,0.22220039843997522,38.57140881544583,44.43676946592292,0.7296187824865612,0.8095859800421046,0.3459003578225115,0.07491653320069602,23.06710724215838,0.24169349670410156,-0.021126720331565707,-0.7348952293395996,-1.770099311166259,0.30030885248705985,-1.2524972702529276,-0.21729318842627166,1.1932547507128923,31.33037302295228,-12.062972182051872,0.5176020409133296,10,0.4456205368041992,0.4456205368041992,-0.035874366760253906,-0.40407752990722656,-1.978851318359375,1,-0.06359987113723575,-3.380966124319059,24.44108772277832,2.6428474796396006,24.35800552368164,-1.2222208860696144,23.980363845825195,-0.06359987113723575
8800,2018-10-17,24.59969711303711,24.71299171447754,24.38066482543945,24.47885131835937,39605606.0,0.005557284675685059,-1.0952535565255836,8.000757671421512,40.13920365991132,42.19474218559334,0.48480297236119796,0.6598779541763378,0.21841635584664232,-0.06093152829332027,22.734985749597982,0.3323268890380895,-0.08230056469496105,-0.5687317848205566,-1.63799380358601,0.5005302339448967,-1.103362794203285,-0.03410077543782819,0.9875182740632837,64.99982863832383,17.252721916350126,0.5346310093827273,10,0.30966854095458984,0.30966854095458984,-0.1774911880493164,-0.5400295257568359,-2.424470901489258,2,-0.06324838187388615,2.5555212615216263,24.4637451171875,-3.380966124319059,24.44108772277832,2.6428474796396006,24.35800552368164,-0.06324838187388615
8801,2018-10-18,24.54682731628418,24.81117820739746,24.350452423095703,24.59969711303711,40679900.0,-0.0021492051918359234,-1.0677986414590404,-0.4374980270841754,37.20378990933343,39.99136591375563,0.3865023267772081,0.6923273503906984,0.28028831005957855,-0.00609341157476706,22.541047493728005,0.4607257843017578,-0.16025285569695313,-0.5861030578613295,-1.6896049066649148,0.5173987909422557,-1.1378539822631204,-0.03435213345953869,0.9733949692482149,64.999949493419,14.472027564673049,0.5517509244017924,10,0.31722164154052734,0.36253833770751953,0.049094200134277344,-0.4607248306274414,-1.9259815216064489,3,-0.07323075211232155,-1.0952535565255836,24.59969711303711,2.5555212615216263,24.4637451171875,-3.380966124319059,24.44108772277832,-0.07323075211232155
8802,2018-10-19,24.826284408569336,24.886707305908203,24.403322219848636,24.509063720703125,46516092.0,0.011384652227531156,1.2069028575409224,-6.00003607633753,43.11112682426962,38.40832937374056,-0.02857222225933853,0.37812516639041505,0.010100967636688551,-0.2848315159268324,21.272618856861264,0.48338508605956676,-0.22677374328797129,-0.2722804069519036,-1.3686532291585216,0.8240924152547144,-0.8204668180552126,0.2759060041514054,0.6296244994577798,90.00003156655335,34.614012977459126,0.5481864111033082,10,-0.033987998962402344,0.08308124542236328,-0.2152566909790039,-0.7250757217407227,-1.835348129272461,4,-0.07849103761542509,-1.0677986414590404,24.54682731628418,-1.0952535565255836,24.59969711303711,2.5555212615216263,24.4637451171875,-0.07849103761542509
8803,2018-10-22,24.67522621154785,24.89426040649414,24.614803314208984,24.85649490356445,30573676.0,-0.006084607528678121,1.1764596656194062,-0.5714277124733075,35.36299973563875,36.53380739404878,-0.0536593241564276,0.4800329370206633,0.17446495676481533,-0.13091048206667466,19.878951785298064,0.27945709228515625,-0.33011811218810294,-0.37651081085205007,-1.460521420638507,0.707499798934407,-0.9185161157452768,0.16549449404117667,0.7189418540741954,64.19746158234892,13.673953268741037,0.5420053048932278,10,0.11707019805908203,0.23413944244384766,-0.06419849395751953,-0.5740175247192383,-1.45770263671875,0,-0.07101316580253814,1.2069028575409224,24.826284408569336,-1.0677986414590404,24.54682731628418,-1.0952535565255836,24.59969711303711,-0.07101316580253814
8804,2018-10-23,24.93957710266113,25.13595199584961,24.20694923400879,24.697885513305664,70738937.0,0.010713210442203192,1.9285692811832968,-1.33333333333334,40.25974806842421,36.39074824332374,-0.4188956137709461,0.18093968808240035,-0.07201660536690824,-0.3926412764712133,18.866327415600555,0.9290027618408203,-0.42259649523708376,-0.08421430587769052,-1.148366876271858,0.9799382645164769,-0.6162905910747725,0.4478619793193914,0.3953197542520499,78.86175356471891,30.314158510608635,0.5320762851970833,10,-0.41540718078612926,-0.03021144866943004,-0.2719025611877406,-0.7930507659912074,-1.8504524230956996,1,-0.10902479526437203,1.1764596656194062,24.67522621154785,1.2069028575409224,24.826284408569336,-1.0677986414590404,24.54682731628418,-0.10902479526437203
8805,2018-10-24,22.93051338195801,24.01812744140625,22.854984283447266,23.96525764465332,157361240.0,-0.08055724892338867,1.039736295493543,-4.281258878121201,23.446325164654567,36.093932586833624,1.4475684226683363,2.1208805187533706,1.9312089479135501,1.60811014203669,19.32611545312111,2.0845928192138636,-0.5849174649467805,-1.9803626060485797,-3.392980803591211,-0.5677444085059484,-2.686671704819897,-1.2740535072772623,2.347483114594656,3.311274337644944,-37.42031034322465,0.7063090987713165,10,1.0649547576904261,1.4501504898071254,1.8655591011047328,1.257553100585934,0.6646518707275391,2,-0.019433476072127753,1.9285692811832968,24.93957710266113,1.1764596656194062,24.67522621154785,1.2069028575409224,24.826284408569336,-0.019433476072127753
8806,2018-10-25,22.64350509643555,23.19486427307129,22.477340698242188,23.149547576904297,101822750.0,-0.012516435229412815,1.405069846242368,0.4890507719758731,22.646662929775403,35.050825276602545,1.7042174894937112,2.3223257443751493,2.2033233432755317,1.8817966494462013,20.104763314709967,0.7175235748291016,-0.7244229400164457,-2.137461566925044,-3.8648009546835453,-0.41012217916654237,-3.001131260804293,-1.2737918730457949,2.492446899414059,6.250044838931518,-30.00088080604746,0.8636696938792504,10,1.163141250610348,1.5483369827270472,2.18466758728027,1.5596675872802699,1.3066463470458949,3,-0.02068049460069732,1.039736295493543,22.93051338195801,1.9285692811832968,24.93957710266113,1.1764596656194062,24.67522621154785,-0.02068049460069732
8807,2018-10-26,21.97129821777344,22.60573959350586,21.79002952575684,22.575529098510746,102825150.0,-0.029686520518765636,1.4545483242411963,1.1940319322156638,19.01233420898879,33.305955479604656,2.2375709124430685,2.874837283489587,2.8374218731116514,2.528195824934741,21.12734823234033,0.8534755706787109,-0.8241280993421753,-2.640106487274167,-4.750410460351322,-0.5298025141970122,-3.6952584738127463,-1.5849545007355879,2.951964874267574,5.417599888725923,-24.63875421562888,1.0551519865385777,10,1.4916925430297816,1.8768882751464844,2.877645015716549,2.2318744659423793,1.238672256469723,4,0.02956345913045988,1.405069846242368,22.64350509643555,1.039736295493543,22.93051338195801,1.9285692811832968,24.93957710266113,0.02956345913045988
8808,2018-10-29,22.386707305908203,22.90030288696289,22.122356414794922,22.34894371032715,65233480.0,0.018906897717983817,-2.16922371626268,-0.06249861896329126,25.995031634148802,31.908580237238315,1.6763924906518355,2.350943344016496,2.389406730524641,2.0839468704724595,21.844658022171387,0.9290046691894496,-0.7917039100525614,-2.0793046951293945,-4.383231013327254,0.22462162306846523,-3.2312678542283244,-0.9273415360304647,2.223232429504396,17.83298284657564,-15.363309384710895,1.1519631590989308,10,1.0762834548950195,1.4614791870117223,2.61895751953125,1.9222049713134766,0.6722049713134766,0,0.026990524561385953,1.4545483242411963,21.97129821777344,1.405069846242368,22.64350509643555,1.039736295493543,22.93051338195801,0.026990524561385953
8809,2018-10-30,23.01359558105469,23.104230880737305,22.52265930175781,22.54531669616699,65072879.0,0.028002701182457512,-1.2647147297703625,12.400272741047715,35.52311951290022,31.395681998681525,0.9187884369428012,1.6009097637948138,1.7345767226475282,1.4313300932113897,22.139702477945704,0.7175235748291016,-0.7928632278335535,-1.322129440307613,-3.646065685990571,1.0018068053753453,-2.484097563149092,-0.16016131746613382,1.3143531333923306,54.915273099262606,16.879208108993723,1.1619681228414789,10,0.4493951797485316,0.8345909118652344,2.077039241790768,1.3104228973388636,-0.2492446899414098,1,0.008861196550368211,-2.16922371626268,22.386707305908203,1.4545483242411963,21.97129821777344,1.405069846242368,22.64350509643555,0.008861196550368211
8810,2018-10-31,23.17220497131348,23.398792266845703,22.74924468994141,23.17975807189941,59387755.0,0.006891986508590575,1.915243500517888,-0.016129492124637858,42.7012132604238,32.00650681546934,0.5994314057590664,1.3170956477301523,1.5422314110252096,1.2434323758764236,21.925678526007758,0.6495475769042933,-0.8138112578282879,-1.0411635398864725,-3.3380690105892192,1.2557419308162743,-2.189616275237846,0.1072891954649009,0.9019518242645219,85.91543117297326,41.70237762271297,1.1484527353513736,10,0.29078578948974254,0.6759815216064453,1.9656352996826136,1.1518135070800746,-0.5815715789794957,2,-0.003585342519233814,-1.2647147297703625,23.01359558105469,-2.16922371626268,22.386707305908203,1.4545483242411963,21.97129821777344,-0.003585342519233814
8811,2018-11-01,23.02870178222656,23.451662063598636,22.945619583129886,23.40634346008301,46842988.0,-0.006192901765911918,1.1612867750383562,49.9982323232803,37.464404374934304,31.379093209987644,0.5642822855367484,1.3119299793044128,1.6671667749091306,1.3544652687057344,22.300589155375643,0.50604248046875,-0.8675818359312757,-1.0475821495056188,-3.2795600415729105,1.184395742561673,-2.1635710955392646,0.06840679652802706,0.8170422863693254,74.54549837345884,26.557016998957636,1.1159889460336465,11,0.4342889785766637,0.8194847106933665,2.120467662811283,1.2953166961669957,-0.5966777801513636,3,0.024598150421843767,1.915243500517888,23.17220497131348,-1.2647147297703625,23.01359558105469,-2.16922371626268,22.386707305908203,0.024598150421843767
8812,2018-11-02,23.051359176635746,23.34592056274414,22.92296028137207,23.134441375732425,44376640.0,0.0009838763219676139,-1.4888801593759124,0.22000272736914528,36.743510921505234,31.532483341750588,0.2943259651971637,1.141377053354912,1.630448313842983,1.3248270387674168,22.436226567876194,0.4229602813720703,-0.9456474180055672,-0.8938824653625446,-3.0373307634277573,1.2495658327026682,-1.9656066143951527,0.1778416836700636,0.5888134376762331,69.88631716692574,18.817033056286796,1.0717241490326066,11,0.4116315841674769,0.7968273162841797,2.097810268402096,1.272659301757809,-0.2719039916992223,4,0.03899085776064304,1.1612867750383562,23.02870178222656,1.915243500517888,23.17220497131348,-1.2647147297703625,23.01359558105469,0.03899085776064304
8813,2018-11-05,23.134441375732425,23.30815696716309,23.08912467956543,23.134441375732425,36206766.0,0.003604221272162089,-3.833368407760969,-0.0,37.46440437493439,31.2218895980295,-0.03386205045210389,0.8972899787562802,1.5303281793450765,1.2315582992088387,22.793367142360545,0.25679779052734375,-1.017710564148512,-0.6793803215026806,-2.670495779244874,1.3117351362395127,-1.6749380503737754,0.31617740736841426,0.3207169297240391,65.85363349860927,11.77992552883024,0.9955577288710963,11,-0.23036289215088246,0.7137451171875,2.0147280693054164,1.1895771026611293,-0.543807983398441,0,0.0032647902442963783,-1.4888801593759124,23.051359176635746,1.1612867750383562,23.02870178222656,1.915243500517888,23.17220497131348,0.0032647902442963783
8814,2018-11-06,23.383686065673828,23.39123916625977,23.043806076049805,23.14199447631836,32187234.0,0.010773750093782564,1.7058884696514576,100.0,38.77267601050142,32.924817469790256,-0.588954632228397,0.5238081916769204,1.2619642077804585,0.9658753491236709,23.817573147573277,0.3474330902099645,-1.1389259994674994,-0.3342142105102539,-2.2046237627818996,1.5361953417613918,-1.2694189866460768,0.600990565625569,-1.5936565399169886,90.3225631264098,36.07644079215946,0.9352047761358223,11,-0.7628402709960902,0.4645004272460973,1.7654833793640137,0.9403324127197266,-0.5589122772216797,1,-0.013888904749234654,-3.833368407760969,23.134441375732425,-1.4888801593759124,23.051359176635746,1.1612867750383562,23.02870178222656,-0.013888904749234654
8815,2018-11-07,23.48942565917969,23.5120849609375,23.17975807189941,23.40634346008301,40827261.0,0.0045219386374282244,4.176398936407597,0.3437529593737176,40.33149479604309,34.88979878826445,-0.6784178788473127,0.33093630209056,1.1418357164796866,0.8557228582447927,25.412990182145744,0.3323268890380895,-1.2308344865296625,-0.16238698959350373,-1.962219965390446,1.6374459862034385,-1.0623034774919766,0.7375294983049692,-1.6673719406127923,96.15373408316154,41.48054630297584,0.8999164878984716,11,-0.8383684158325231,0.3587608337402344,1.6597437858581507,0.8345928192138636,-0.9365558624267614,2,-0.030868135244637163,1.7058884696514576,23.383686065673828,-3.833368407760969,23.134441375732425,-1.4888801593759124,23.051359176635746,-0.030868135244637163
8816,2018-11-08,23.44410896301269,23.53474235534668,23.32326316833496,23.47431945800781,39121022.0,-0.0019292381527127311,1.800005050696233,-0.36362175440207534,36.7965334837599,36.86582092990569,-0.5672443892977945,0.3520689970442028,1.1826537910086365,0.8939064038129416,25.32771568403306,0.21147918701171875,-1.3757309605107082,-0.18089094161987518,-1.9760868984162663,1.614305015176516,-1.0784889200180707,0.7167070367783204,-1.5544539947509683,85.18534684333535,33.53574780472917,0.8975979783981963,11,-0.615559577941891,0.40407752990723367,1.7277193069458043,0.8799095153808629,-0.9743194580078054,3,-0.03640469219901765,4.176398936407597,23.48942565917969,1.7058884696514576,23.383686065673828,-3.833368407760969,23.134441375732425,-0.03640469219901765
8817,2018-11-09,23.17975807189941,23.47431945800781,22.990936279296875,23.398792266845703,52952983.0,-0.011275791779092215,1.6122566779877958,7.250268325020636,36.01694824571602,37.979367220079816,-0.12677847869511183,0.5519198129332921,1.445915681284312,1.154217845097822,25.408100545199996,0.48338317871093395,-1.249248109534964,-0.38632946014404723,-2.157412398844638,1.3847534785565436,-1.2718709294943444,0.49921200920625,-1.1913978604125894,34.722266064795164,-14.706428517316326,0.8855414693502955,11,-0.15105724334716442,0.6684284210205149,1.9920701980590856,1.1442604064941442,-0.6570987701416016,4,-0.03225806186177094,1.800005050696233,23.44410896301269,4.176398936407597,23.48942565917969,1.7058884696514576,23.383686065673828,-0.03225806186177094
8818,2018-11-12,23.24773406982422,23.58761215209961,23.149547576904297,23.18731117248535,34338337.0,0.002932558558806253,-5.444491210348359,-0.27586056758709726,33.57770777783176,37.76321036062777,-0.066798064196405,0.41103052740366763,1.3781051092400673,1.087380572104152,26.023251406063743,0.4380645751953125,-1.0805544787657233,-0.2586857795715325,-1.9855026949216992,1.4681311357786342,-1.1220942372466176,0.6047226781035526,-1.166590929705805,43.03807179618323,-2.557345498605045,0.8634084576750841,11,-0.07930564880371094,0.5551357269287109,1.9316463470458984,1.083836555480957,-1.6087608337402344,0,-0.020142990430001784,1.6122566779877958,23.17975807189941,1.800005050696233,23.44410896301269,4.176398936407597,23.48942565917969,-0.020142990430001784
8819,2018-11-13,22.907854080200195,23.33836936950684,22.87009048461914,23.30060386657715,33948684.0,-0.014619919025363859,-1.0000081462413395,-6.500015783326494,49.67461040896098,38.538032266020785,0.28664934425420796,0.6623284131862306,1.7161524088904905,1.4253490787923973,26.728828120471604,0.46827888488769887,-0.808892729371685,-0.5207712173461907,-2.205675000116102,1.1641325654237207,-1.3632231087311482,0.32168067403876677,-0.7061934191232844,5.263059959382011,-43.79398134866313,0.842451891384956,11,0.3209972381591797,0.8232631683349645,2.271526336669922,1.4879159927368164,-1.5256786346435547,1,-0.01384768240428036,-5.444491210348359,23.24773406982422,1.6122566779877958,23.17975807189941,1.800005050696233,23.44410896301269,-0.01384768240428036
8820,2018-11-14,23.043806076049805,23.20241737365723,22.74169158935547,23.074018478393555,41432594.0,0.005934732924945507,2.210518620909592,0.07692531833678137,56.00905224568179,40.59854869610384,0.14591288366999677,0.42566021174362945,1.576013893845932,1.2880155455175348,28.034859582422982,0.46072578430176137,-0.6038232891327695,-0.3070246696472161,-1.9057356890501218,1.2916863497556896,-1.106380179348669,0.4923308400542368,-0.731269295691078,35.714285714285715,-17.98269759752096,0.7993555097014521,11,0.12084579467773438,0.6873111724853551,2.1355743408203125,1.3708457946777344,-2.3791522979736364,2,-0.009505039526665038,-1.0000081462413395,22.907854080200195,-5.444491210348359,23.24773406982422,1.6122566779877958,23.17975807189941,-0.009505039526665038
8821,2018-11-15,22.74924468994141,22.938066482543945,22.58308219909668,22.92296028137207,51526638.0,-0.012782670759173831,2.4814669322932743,5.749810606060488,63.17137631175103,43.534978183908926,0.44328014601495624,0.6099170076549214,1.8589837975665837,1.580553891337999,29.739106650891443,0.460723876953125,-0.5135707967738661,-0.5117069244384744,-2.0272647135471686,1.0038508646702198,-1.2694858189928198,0.2460719701158709,-0.3347018798434114,16.54131769271847,-41.475546118737284,0.7577788945543465,11,0.33610248565673473,0.7137460708618129,2.3602714538574183,2.0808153152465785,-1.5407848358154332,3,-0.008632150028053731,2.210518620909592,23.043806076049805,-1.0000081462413395,22.907854080200195,-5.444491210348359,23.24773406982422,-0.008632150028053731
8822,2018-11-16,22.877643585205078,22.975830078125,22.62084579467773,22.71147918701172,38302658.0,0.005644094870562499,-1.0434796930069947,-0.9565312867134599,59.20680251474414,45.95080019944334,0.321452467091202,0.34577359816611164,1.7217073511151888,1.4504962463528415,31.693579428124313,0.3549842834472692,-0.4913967442716185,-0.2858759880065911,-1.6170524714897994,1.0453004954766172,-0.951464229748197,0.3797122537350148,-0.36925522774695096,29.32330541541745,-32.38127468393646,0.6655882417416042,11,0.2077035903930664,0.5853471755981445,2.031722068786621,1.9637460708618164,-1.6163139343261719,4,-0.017827626288572374,2.4814669322932743,22.74924468994141,2.210518620909592,23.043806076049805,-1.0000081462413395,22.907854080200195,-0.017827626288572374
8823,2018-11-19,22.92296028137207,23.18731117248535,22.81722068786621,22.91540718078613,37015995.0,0.0019808288383467154,-2.6296531856784764,0.04545558897130171,47.826063087586,46.956732096897184,0.27153749423925433,0.17122967002538658,1.6612824987706531,1.3972552081314618,33.56796634713353,0.3700904846191406,-0.4235414393617347,-0.15294599533081055,-1.280237715978771,0.9743457253171499,-0.7165918556547908,0.4106998649931697,-0.3398780822753906,44.999848480256766,-16.83800185059698,0.5636458603239801,11,0.16238689422607422,0.5400304794311523,1.986405372619629,1.9184293746948242,-1.4274921417236293,0,-0.017462883270777163,-1.0434796930069947,22.877643585205078,2.4814669322932743,22.74924468994141,2.210518620909592,23.043806076049805,-0.017462883270777163
8824,2018-11-20,22.22054481506348,22.7945613861084,22.2054386138916,22.63595199584961,54806053.0,-0.030642441363884165,-1.6440614125573014,-54.99823232320598,31.896554226449908,46.0195164780535,0.8846396165269717,0.6951376326643093,2.333298471527801,2.0885461526182105,34.96807661789401,0.7175216674804688,-0.3686977336548516,-0.7194098472595165,-1.504126211013002,0.06530651649396901,-1.111768029136261,-0.32705166538277197,1.3670673370361293,1.5151978940283286,-54.91094658793355,0.39235818187674276,11,0.6759805679321254,1.2424459457397425,2.688820838928219,2.6208448410034144,-0.6646537780761754,1,-0.02617269665617039,-2.6296531856784764,22.92296028137207,-1.0434796930069947,22.877643585205078,2.4814669322932743,22.74924468994141,-0.02617269665617039
8825,2018-11-21,22.484893798828125,22.6812686920166,22.21299171447754,22.280967712402344,40125806.0,0.011896602264470202,-1.7555585485482115,-0.49090650296382765,40.10985199050371,46.387662978802815,0.517202092216607,0.41707590831789787,2.0227333146403836,1.8132909007847928,34.51601055611279,0.4682769775390625,-0.31688012564347545,-0.4327798843383803,-1.2434996848396835,0.3779399161629229,-0.8381397845890319,-0.02741998408772872,1.075074882507323,28.46145179337353,-24.612202853596866,0.4053599002506525,11,0.41163158416748047,0.9780969619750977,2.424471855163574,2.3564958572387695,-0.17371559143066406,2,-0.04904263116105789,-1.6440614125573014,22.22054481506348,-2.6296531856784764,22.92296028137207,-1.0434796930069947,22.877643585205078,-0.04904263116105789
8826,2018-11-23,22.17522621154785,22.477340698242188,22.167673110961914,22.477340698242188,17742924.0,-0.01377225038511909,1.0500015783326493,-1.4814901417935575,35.572125864549164,46.33823826978427,0.7017463305195015,0.727143461522104,2.275302768692775,2.1041109042065997,33.684863368226004,0.31722068786621094,-0.29980839186311314,-0.7190335273742683,-1.588045295734343,0.14997824098580637,-1.1535394115543056,-0.28452764319423096,1.3576518684387189,0.7407629109737665,-48.13223654198418,0.43450588418003777,11,0.7024164199829102,1.287764549255371,2.7341394424438477,2.666163444519043,0.16616439819335938,4,-0.0681198206981557,-1.7555585485482115,22.484893798828125,-1.6440614125573014,22.22054481506348,-2.6296531856784764,22.92296028137207,-0.0681198206981557
8827,2018-11-26,22.62084579467773,22.771902084350586,22.386707305908203,22.39426040649414,47387946.0,0.020095379360676846,-2.1874901354209415,-0.7499984216673389,42.444431474838595,47.323429791673924,0.18831035886715242,0.3506599484957036,1.7785338596041917,1.643370234790293,31.94451015241254,0.5966758728027344,-0.29366208851676134,-0.3058913230896039,-1.0721417311097632,0.46035908493055544,-0.6890165270996853,0.07723388092047756,0.8574240865478551,44.444465229037554,-2.1863890587735497,0.3831252040100802,11,0.13217544555664418,0.8421449661254918,2.2658615112304723,2.2205438613891637,0.29456138610839844,0,-0.06243736212922957,1.0500015783326493,22.17522621154785,-1.7555585485482115,22.484893798828125,-1.6440614125573014,22.22054481506348,-0.06243736212922957
8828,2018-11-27,22.990936279296875,23.02870178222656,22.44713020324707,22.53776359558105,42574147.0,0.01636059447017768,1.1999906202537742,2.000008417791892,44.42058806634361,46.7396495313831,-0.24813131040810177,0.029679461134215046,1.3600529519726017,1.2591924283556963,30.575029415580723,0.5815715789794886,-0.2583126974985426,0.03398771286010671,-0.6890392894802275,0.757014715200441,-0.32752578831005863,0.39550121403027205,0.43490973111816444,95.61390878259427,52.25801978590458,0.3615135011701668,11,-0.3058910369873047,0.47205448150634766,1.8598947525024414,1.8504533767700195,0.33987998962402344,1,-0.07522993441443548,-2.1874901354209415,22.62084579467773,1.0500015783326493,22.17522621154785,-1.7555585485482115,22.484893798828125,-0.07522993441443548
8829,2018-11-28,23.2175235748291,23.315710067749023,22.92296028137207,22.990936279296875,45639472.0,0.009855505351309413,-1.1666605287386558,0.5000021044390999,46.26557570988243,45.65704102740539,-0.47625591641821075,-0.19061990301178966,1.0842755907844897,1.026084083534407,29.355661779551813,0.3927497863769531,-0.19118982679944807,0.2503786087036133,-0.48170699722527033,0.9824642146324969,-0.11566419426082675,0.6164214116680533,0.15799551960781244,91.44744493289605,52.507630751444445,0.36604280296444147,11,-0.4758319854736328,0.2454671859741211,1.6333074569702148,1.623866081237793,0.4078540802001953,2,-0.0741705044308687,1.1999906202537742,22.990936279296875,-2.1874901354209415,22.62084579467773,1.0500015783326493,22.17522621154785,-0.0741705044308687
8830,2018-11-29,23.08912467956543,23.19486427307129,22.809667587280273,22.938066482543945,40881545.0,-0.005530257990256748,1.1250039458316234,0.6666666666666666,45.23327288932603,43.663918424913724,-0.38079746195476005,-0.07248041590201382,1.1695004060754854,1.142928163223253,28.774797396291866,0.4078559875488281,-0.11928559075274592,0.12613372802734446,-0.6019847797443632,0.8542522357990521,-0.23792552585851112,0.49019298191320004,0.23808057553248574,80.2632322205276,45.22449203654527,0.3640592538858545,11,-0.34743309020996094,-0.18504619598388672,1.62764310836792,1.7522649765014648,-0.35498619079589844,3,-0.06640501378274777,-1.1666605287386558,23.2175235748291,1.1999906202537742,22.990936279296875,-2.1874901354209415,22.62084579467773,-0.06640501378274777
8831,2018-11-30,23.59516525268555,23.73867034912109,23.17220497131348,23.19486427307129,106538705.0,0.021916836612172697,-1.542372010803277,2.649978534811509,55.23809065699515,43.222950440719394,-0.8428611020595973,-0.5627600364952627,0.6235713588271601,0.635755718628392,27.872566305922497,0.6495456695556605,-0.11208658713605146,0.603851127624516,-0.17717735181469862,1.3848796070637306,0.21333688790490868,0.9943653673441233,-1.4274921417236364,89.38542757097076,52.06330361747518,0.39051423971960786,11,-0.6419935226440465,-0.8308153152465856,0.5929007530212367,0.7854986190795863,-0.6344394683837891,4,-0.05441737879508812,1.1250039458316234,23.08912467956543,-1.1666605287386558,23.2175235748291,1.1999906202537742,22.990936279296875,-0.05441737879508812
8832,2018-12-03,23.950151443481445,24.09365653991699,23.64803504943848,23.972810745239254,57899712.0,0.015044869870343147,2.3714392911772713,-0.0566056615190998,58.259333967581604,44.38220276071891,-1.15072391872733,-0.8927291644854307,0.223720623618199,0.2773488917380149,27.087771932534988,0.4984912872314382,-0.13190309493921148,0.9138977050781243,0.0226657634930838,1.8051296466631648,0.46828173428560405,1.3595136758706445,-1.7510583877563484,91.28437284970607,52.42628543706744,0.4456159707925207,12,-0.8194866180419922,-1.0083084106445312,0.049092769622802734,0.24169063568115234,-0.6344413757324219,0,-0.06717121758234612,-1.542372010803277,23.59516525268555,1.1250039458316234,23.08912467956543,-1.1666605287386558,23.2175235748291,-0.06717121758234612
8833,2018-12-04,23.209970474243164,24.17673683166504,23.164653778076172,23.96525764465332,59356641.0,-0.030905064253351044,-1.392856015476679,33.332323232328456,53.24677241354431,46.75444922595162,-0.4085080927754632,-0.15452204374206957,0.9063457427830706,1.0165238209429717,26.15180797869623,1.0120830535888672,-0.17076549270942465,0.16994028091430735,-0.7236803538934247,1.0635609157220394,-0.27687003648955866,0.6167505983181734,-0.935094879150391,29.281829622539895,-13.254673169933262,0.4468103174038668,12,-0.0377655029296875,-0.060423851013183594,0.4456181526184082,0.6382160186767614,-0.08308219909667969,1,-0.012691239473308302,2.3714392911772713,23.950151443481445,-1.542372010803277,23.59516525268555,1.1250039458316234,23.08912467956543,-0.012691239473308302
8834,2018-12-06,23.05891227722168,23.08157157897949,22.54531669616699,23.021148681640625,68847073.0,-0.006508332149285478,11.909019949954041,-0.04999898986837985,50.16181732295304,47.87133426289043,-0.1408310867920548,-0.0306121222494653,1.0005584242701602,1.1629136256838066,25.69501125480178,0.6646537780761754,-0.20573473585881175,0.0351207733154304,-0.8438897959095719,0.9141313425404327,-0.40438451129707076,0.47462605792793156,-0.6699250079345695,31.481503132109946,-11.425645429553175,0.4395052846125017,12,0.11329269409179688,0.11329269409179688,0.5966763496398926,0.7892742156982457,0.05286979675292969,3,0.011791709358633273,-1.392856015476679,23.209970474243164,2.3714392911772713,23.950151443481445,-1.542372010803277,23.59516525268555,0.011791709358633273
8835,2018-12-07,22.76435089111328,23.32326316833496,22.66616249084473,22.82477378845215,49616370.0,-0.012774296660965079,-4.1176125433574375,-1.6000303045608364,50.16181732295302,49.49241109160198,0.22075479068195847,0.21802135297027547,1.243662473660109,1.4527347552510612,25.350737946651268,0.6571006774902308,-0.216350214476158,-0.22318687438964702,-1.0808876690959117,0.6345139203166177,-0.6520372717427776,0.20566352296348356,-0.2680986480834946,13.425983300091145,-31.460659466720315,0.428850397353132,12,0.5173711776733398,0.4078540802001953,0.891237735748291,1.0838356018066442,0.3172206878662074,4,0.03782347091882787,11.909019949954041,23.05891227722168,-1.392856015476679,23.209970474243164,2.3714392911772713,23.950151443481445,0.03782347091882787
8836,2018-12-10,22.590633392333984,22.726585388183594,22.031721115112305,22.719032287597656,54352980.0,-0.007631120237525102,8.684175549589304,2.1250039458316237,46.95511549338638,49.993598204773946,0.5136057300107559,0.3420576607405508,1.361138672058697,1.6212566916347697,25.340643511446746,0.7326297760009766,-0.12199302637674947,-0.35423059463500906,-1.2011439249980818,0.49268273572806365,-0.7776872598165454,0.0692260705465273,1.5861034393310547,26.056325504221036,-19.939790574799446,0.4234566651815365,12,0.5135955810546875,0.5135955810546875,1.064955234527588,1.257553100585941,0.551361083984375,0,0.006352415797435951,-4.1176125433574375,22.76435089111328,11.909019949954041,23.05891227722168,-1.392856015476679,23.209970474243164,0.006352415797435951
8837,2018-12-11,22.432024002075195,23.164653778076172,22.34894371032715,22.990936279296875,65621809.0,-0.007021024488521488,-1.2500085493243402,4.3529368073917825,44.913929311300116,50.048413898658,0.7181334160581159,0.4656506023103759,1.456608315990433,1.7790017801173583,24.577891063746954,0.8157100677490234,-0.07066104433149789,-0.47545328140258647,-1.344435711781383,0.39352914897621005,-0.9099444965919865,-0.04096206621318643,1.7018125152587906,18.662002514658468,-26.32578487593529,0.4344912151893989,12,0.6722049713134766,0.6722049713134766,1.223564624786377,1.4161624908447301,0.9516620635986328,1,0.023569062790662842,8.684175549589304,22.590633392333984,-4.1176125433574375,22.76435089111328,11.909019949954041,23.05891227722168,0.023569062790662842
8838,2018-12-12,22.779455184936523,22.877643585205078,22.60573959350586,22.74169158935547,54156499.0,0.015488178098828076,1.3225722362064893,-0.06756623019407502,56.249978671198576,51.1577920054709,0.3772173190923098,0.08573398815084943,1.050964167567873,1.4347679805531683,24.0622405913132,0.4456195831298828,0.03963136547603696,-0.10460815429687642,-0.9601191344862734,0.7509028258925206,-0.5323636443915767,0.32314733579782384,1.3123390243530295,57.89467466107452,7.101884483174352,0.42775549009469865,12,0.32477378845214844,0.32477378845214844,0.8761334419250488,1.068731307983402,0.3172225952148473,2,0.023541163669582144,-1.2500085493243402,22.432024002075195,8.684175549589304,22.590633392333984,-4.1176125433574375,22.76435089111328,0.023541163669582144
8839,2018-12-13,22.590633392333984,22.802114486694336,22.3187313079834,22.726585388183594,65005487.0,-0.008289126806131919,2.3684042638028657,-3.6000808121622305,51.20274228190831,51.8210663824245,0.5227342470453493,0.2630590517451026,1.1677086118699123,1.6269276117558995,23.253739268066273,0.4833831787109375,0.09653491509805434,-0.27756891250610494,-1.1429284803594832,0.5877906553472734,-0.7102486964327959,0.155110871420586,1.459959355072023,43.2748028472694,-9.915503055497304,0.4326797839266892,12,0.5135955810546875,0.5135955810546875,0.785499095916748,1.257553100585941,0.7401828765869141,3,0.02373793038465566,1.3225722362064893,22.779455184936523,-1.2500085493243402,22.432024002075195,8.684175549589304,22.590633392333984,0.02373793038465566
8840,2018-12-14,22.82477378845215,22.96072578430176,22.432024002075195,22.53021049499512,56589614.0,0.01036449009869811,-1.1538509355380264,-2.1666713431914215,57.5174874572416,52.074332693562994,0.27619734590729195,0.01229849784245829,0.8627255205278388,1.3893197985898595,22.12715836795861,0.528701782226566,0.1266752934247357,-0.03247690200805664,-0.8940146590546476,0.8290608550385343,-0.4632457805313521,0.39829197651523884,1.1854415263079865,69.99998316450134,9.754837337341229,0.43076887852329615,12,0.27945518493652344,0.27945518493652344,0.40974235534668324,1.023412704467777,0.28700828552246094,4,0.012574419715286167,2.3684042638028657,22.590633392333984,1.3225722362064893,22.779455184936523,-1.2500085493243402,22.432024002075195,0.012574419715286167
8841,2018-12-17,22.55286979675293,22.83987808227539,22.356494903564453,22.756797790527344,58284731.0,-0.01191266972541849,1.612256677987765,-0.6923061980367355,49.180326360698764,51.065554070576006,0.4299133521528127,0.28325909017802786,1.0542968437155373,1.673385556850782,20.76409574830761,0.4833831787109375,0.12533329888638534,-0.2945621490478523,-1.1657052558790149,0.5765809577833103,-0.7301337024634336,0.14100940436772902,1.417775634014248,27.678480835702707,-33.137486081551025,0.4355715534155805,12,0.5513591766357422,0.5513591766357422,0.6967520713806152,1.2953166961669957,0.6042308807373047,0,0.02344277189516153,-1.1538509355380264,22.82477378845215,2.3684042638028657,22.590633392333984,1.3225722362064893,22.779455184936523,0.02344277189516153
8842,2018-12-18,22.469789505004886,22.673715591430664,22.356494903564453,22.379154205322266,58914160.0,-0.0036838013297981753,-3.666591843319912,-0.44444756212764913,43.24855114828328,49.954640596658116,0.31393471433906583,0.35227882480784345,1.0575881710015445,1.7670619916243844,19.433995447840953,0.31722068786621094,0.13497231784347008,-0.3572497367858851,-1.2443636625557453,0.529864188983975,-0.8008066996708152,0.08630722609904495,1.4620774394491924,23.529516622597647,-31.526309797408345,0.4435569628849297,12,0.20770263671874645,0.6344394683837855,0.868578433990475,1.378396987915039,0.6948642730712855,1,0.029915944302181696,1.612256677987765,22.55286979675293,-1.1538509355380264,22.82477378845215,2.3684042638028657,22.590633392333984,0.029915944302181696
8843,2018-12-19,22.52265930175781,22.885196685791016,22.36404800415039,22.598186492919922,68079550.0,0.0023529279943252934,-1.653845780277203,-0.8333087817504643,40.573767310539395,48.889301706389936,0.17133458144547475,0.28235849183337436,0.9209767922013299,1.716399713349933,18.479425731333706,0.521148681640625,0.05536408676913851,-0.28436489105224894,-1.1803849878071873,0.6116552057026894,-0.7323749394297181,0.16364515732522023,1.3712047261094327,31.764758311297886,-17.91580048447658,0.44801004837746833,12,0.15483283996582387,0.5815696716308629,0.915784358978275,1.3255271911621165,0.6646518707275426,2,0.03822935615106604,-3.666591843319912,22.469789505004886,1.612256677987765,22.55286979675293,-1.1538509355380264,22.82477378845215,0.03822935615106604
8844,2018-12-20,21.638973236083984,22.55286979675293,21.291540145874023,22.53776359558105,101572381.0,-0.0392354230392703,1.7154486567501257,11.900222233445527,33.673465443571075,47.05726260868083,0.9302457485674047,1.1807799095607834,1.723779038005521,2.5860821161137793,17.131710934920175,1.2613296508789062,-0.10267410493525375,-1.138972377777101,-2.1460024842009666,-0.13194227135323544,-1.642487430989032,-0.63545732456517,2.217647933528159,20.814526689626916,-23.964907436396942,0.5035150532119321,12,0.5891237258911133,1.0951652526855469,1.8466758728027344,2.209213256835941,0.5438060760498047,3,0.06736477411213748,-1.653845780277203,22.52265930175781,-3.666591843319912,22.469789505004886,1.612256677987765,22.55286979675293,0.06736477411213748
8845,2018-12-21,21.38217544555664,22.084592819213867,21.25377655029297,21.404834747314453,105470767.0,-0.011867374099761907,-4.945930819842202,0.025210886519178837,23.60362992063628,44.46265310059749,1.0843996740285533,1.423724058916001,1.9108681117882185,2.8276025831414096,15.72608409470258,0.8308162689208984,-0.20057686646517325,-1.3406342506408677,-2.5210459875059215,-0.16022251377581398,-1.9308401190733946,-0.7504283822083408,2.3718424831059792,7.870375783027448,-29.97510503380024,0.5902058684325263,12,0.8270397186279297,1.3330812454223633,2.097808837890625,2.466011047363285,1.3217506408691406,4,0.09113388992274873,1.7154486567501257,21.638973236083984,-1.653845780277203,22.52265930175781,-3.666591843319912,22.469789505004886,0.09113388992274873
8846,2018-12-24,20.66465377807617,21.367069244384766,20.66465377807617,21.3066463470459,54429772.0,-0.03355700028312969,-1.1882355038340398,28.332407407407565,13.930355342789312,41.02003377076296,1.6762679760935804,2.1315611872103517,2.57568988316363,3.5263636551315756,14.404237314762597,0.7175216674804723,-0.298171886956311,-1.982627296447756,-3.465198536046838,-0.500056056848674,-2.723912916247297,-1.241341676648215,2.9393496678842723,0.0,-29.80169719869239,0.7412856197995413,12,1.1480360031127965,1.7560415267944371,2.7832307815551793,3.183532714843757,1.9939556121826207,0,0.11842096761837273,-4.945930819842202,21.38217544555664,1.7154486567501257,21.638973236083984,-1.653845780277203,22.52265930175781,0.11842096761837273
8847,2018-12-26,21.208459854125977,21.22356414794922,20.24169158935547,20.77039337158203,75985949.0,0.026315760326299342,3.193571774788095,-0.6823544441440413,27.036391885681738,37.77407968348331,1.0511908566210053,1.5563101997180127,1.9722420448144007,2.967371735525674,13.967870847014233,0.98187255859375,-0.37088251414159856,-1.3682019233703606,-2.984588342145514,0.24818449540479293,-2.176395132757939,-0.5600087139827821,2.1603956184037223,36.57145454624166,6.427062370131093,0.8081932093875769,12,0.3927488327026367,1.0007543563842773,2.065709114074707,2.639726638793949,1.155588150024414,2,0.09188035513975157,-1.1882355038340398,20.66465377807617,-4.945930819842202,21.38217544555664,1.7154486567501257,21.638973236083984,0.09188035513975157
8848,2018-12-27,21.261329650878906,21.268882751464844,20.521148681640625,21.00453186035156,77548269.0,0.0024928635608891803,4.499985970425657,0.586207346967218,28.900706600022986,35.29607571882937,0.8496815300975058,1.4411049553619364,1.8564367561018464,2.8944042509215038,14.130809367956749,0.7477340698242188,-0.41811304255186954,-1.2288517951965332,-2.934523281819299,0.4768196914262326,-2.0816875385079143,-0.3760160518851521,1.79480943333337,44.1176737587716,13.558208462720483,0.8528357433113822,12,0.33987903594970703,0.9478845596313477,2.0128393173217773,2.586856842041019,1.1178245544433594,3,0.0895204654859667,3.193571774788095,21.208459854125977,-1.1882355038340398,20.66465377807617,-4.945930819842202,21.38217544555664,0.0895204654859667
8849,2018-12-28,21.49546813964844,21.75226593017578,21.27643585205078,21.291540145874023,66978909.0,0.011012410447239107,-3.0645513421041914,0.7941189577824682,34.89207391406249,32.78214088069837,0.496018451794793,1.1292360611200998,1.560055464266462,2.6432551052702813,14.648737470641231,0.490936279296875,-0.4406227093023283,-0.9086105346679645,-2.6334386139696804,0.8162175446337514,-1.7710245743188224,-0.04619649501710654,1.2792261950781558,68.0327588901391,33.847567945403995,0.8624140396508572,12,0.06797599792480113,0.7137460708618129,1.7787008285522425,2.3527183532714844,0.8308162689208949,4,0.07870696380491027,4.499985970425657,21.261329650878906,3.193571774788095,21.208459854125977,-1.1882355038340398,20.66465377807617,0.07870696380491027
8850,2018-12-31,21.555891036987305,21.631420135498047,21.21601104736328,21.57855033874512,69988626.0,0.002810959824011139,5.470602216346297,-0.11111422879431386,37.33826325343917,31.466356091002858,0.26449003468095,0.9992918168160401,1.4324257617279699,2.562502890590622,15.01811724127496,0.4154090881347656,-0.5602336160551857,-0.7715259552001967,-2.5044271130474627,0.9613752026470692,-1.6379765341238297,0.09492462372343624,0.965503023202178,86.9999848480257,49.64729825337819,0.8664505789236325,12,0.0075531005859375,0.6533231735229492,1.6238670349121094,2.2922954559326207,0.6873111724853516,0,0.02908199313453652,-3.0645513421041914,21.49546813964844,4.499985970425657,21.261329650878906,3.193571774788095,21.208459854125977,0.02908199313453652
8851,2019-01-02,22.31117820739746,22.34894371032715,21.374622344970703,21.525680541992188,52025256.0,0.035038550209507635,1.26315661225403,-34.66557239056696,48.70967820769949,32.07314798649355,-0.5908172474961759,0.15060082001647856,0.6190270426282609,1.7915543491113084,16.12516700657998,0.9743213653564453,-0.6279810116035236,0.047960567474365945,-1.5790898744789352,1.6750110094276671,-0.7655646535022846,0.8614857884510165,-2.069486618041992,98.20783177514262,56.074700629307,0.8135252209766509,1,-0.7477340698242188,-0.10196399688720703,0.8685798645019531,1.5370082855224645,0.0075531005859375,2,0.0176031886517809,5.470602216346297,21.555891036987305,-3.0645513421041914,21.49546813964844,4.499985970425657,21.261329650878906,0.0176031886517809
8852,2019-01-03,22.34139060974121,22.515106201171875,22.06193351745605,22.29607391357422,49787166.0,0.0013541374670089645,1.3077027676737443,0.057691700641288694,44.98272027822318,32.563031649569524,-0.7165067527311813,-0.006656868269878657,0.5208469124095032,1.7441295036768523,16.64785217524831,0.45317268371582387,-0.7544944819403803,0.15861101150512624,-1.263441041931852,1.5806630649421045,-0.5524150152133629,0.8696370382236154,-2.0575539779663075,91.28789907863724,49.03560552686069,0.7110260267184885,1,-0.9441099166870117,-0.13217639923095703,0.8289260864257812,1.5067958831787145,0.09818649291992188,3,0.014198703476374641,1.26315661225403,22.31117820739746,5.470602216346297,21.555891036987305,-3.0645513421041914,21.49546813964844,0.014198703476374641
8853,2019-01-04,22.91540718078613,22.945619583129886,22.575529098510746,22.628398895263672,55703858.0,0.025692965181614014,1.130427383272444,6.333389452417952,53.41812930415295,34.75688318963418,-1.3733786947189657,-0.6365069152539142,-0.11099880887892866,1.1588373664609009,17.286906718747332,0.6042289733886754,-0.8100269358428953,0.7473557472228975,-0.6354625728465741,2.1301740672923692,0.055946587188159924,1.4387649072576352,-2.542319766235348,98.25322310112408,53.81158654025256,0.691409160034736,1,-1.3217515945434535,-0.7061929702758754,0.19259881973266957,0.9327793121337962,-0.40030097961425426,4,-0.02406063188342722,1.3077027676737443,22.34139060974121,1.26315661225403,22.31117820739746,5.470602216346297,21.555891036987305,-0.02406063188342722
8854,2019-01-07,23.3308162689209,23.61782455444336,22.975830078125,23.209970474243164,54377872.0,0.0181279383280204,-1.1794788779818177,0.42105333111813115,55.13017248047027,38.25983236294906,-1.7026094970777166,-1.086190750736474,-0.5891243923337868,0.7350568009093905,17.268030411803025,0.7024173736572301,-0.8245351158106367,1.1491696357727044,-0.27524738887941425,2.573586660424823,0.43696112344664684,1.861378148098762,-2.803376924255371,88.05035092539798,44.90669211312985,0.7122085123260585,1,-1.4010581970214844,-1.1216020584106445,-0.25679826736450195,0.517370223999027,-0.7930526733398473,0,-0.040789917190610536,1.130427383272444,22.91540718078613,1.3077027676737443,22.34139060974121,1.26315661225403,22.31117820739746,-0.040789917190610536
8855,2019-01-08,23.625377655029297,23.70090675354004,23.43655586242676,23.64803504943848,57683105.0,0.012625421361737166,3.1175893878399306,-0.1874901354209707,60.823181001193774,43.470146324994005,-1.8388886520106524,-1.3838915906536968,-0.8795044852817675,0.4333900345961972,17.72454232446947,0.3700904846191406,-0.8265302020292893,1.4006796836853042,-0.14479418283395873,2.946153550204567,0.6279427504256745,2.173416616944934,-2.8507074935815417,96.75323024852355,49.51958463311039,0.7727369332596314,1,-1.654078483581543,-1.416163444519043,-0.5230364799499512,0.22280883789062855,-1.1253776550292969,1,-0.054987194932031636,-1.1794788779818177,23.3308162689209,1.130427383272444,22.91540718078613,1.3077027676737443,22.34139060974121,-0.054987194932031636
8856,2019-01-09,22.73413848876953,23.32326316833496,22.63595199584961,23.32326316833496,58660217.0,-0.03772380612379511,1.3333300957357603,26.0014310968896,52.29356583582305,46.276498986120814,-0.6964621464863292,-0.5073629028982936,0.014898456830273688,1.3094954000158125,17.108838186632905,0.9894256591796875,-0.7340777281003099,0.5022652626037605,-1.0516714166772694,2.0562019418847903,-0.27470307703675445,1.2792336022442754,-1.666844668112546,41.013785735732014,-8.837475437928816,0.776968339640515,1,-0.6231107711791992,-0.5249242782592773,0.08874654769897461,1.1140480041503942,0.2794570922851598,2,-0.02159467267868509,3.1175893878399306,23.625377655029297,-1.1794788779818177,23.3308162689209,1.130427383272444,22.91540718078613,-0.02159467267868509
8857,2019-01-10,22.96072578430176,23.021148681640625,22.52265930175781,22.69637489318848,42388654.0,0.009966830088774303,1.58823296394235,-0.4487180732409323,53.68956759353122,49.0308168742884,-0.7245448702947463,-0.7297236187731038,-0.18415631615782857,1.0614612082342951,17.26660197204073,0.49848937988281605,-0.5597853883235153,0.7024174690246632,-0.883514477145777,2.2883494151951034,-0.09054850406055692,1.4953834421098833,-1.6300706703564707,37.17949755641977,-14.341619582067104,0.7929659730852198,1,-0.5022668838501012,-0.7515115737915075,-0.10196495056152699,0.8874607086181641,0.17371559143066406,3,-0.027960548039700606,1.3333300957357603,22.73413848876953,3.1175893878399306,23.625377655029297,-1.1794788779818177,23.3308162689209,-0.027960548039700606
8858,2019-01-11,23.315710067749023,23.37613296508789,22.892749786376953,22.96072578430176,38308086.0,0.015460499236046088,1.0317470497691124,1.342852607578849,65.50279285275172,52.43200786747609,-0.846486320223292,-1.0988096843374144,-0.5203073931077675,0.6876000901290666,17.3591759043276,0.4833831787109375,-0.2375824198133003,1.0305890083312974,-0.6096440685822877,2.6708220852448825,0.21047246987450308,1.8507055467880917,-1.7480297898442565,67.30765806381649,11.410689378780788,0.8201165384567926,1,-0.8572511672973633,-1.1064958572387695,-0.27945613861083984,0.532476425170902,-0.015106201171875,4,-0.03757693686111596,1.58823296394235,22.96072578430176,1.3333300957357603,22.73413848876953,3.1175893878399306,23.625377655029297,-0.03757693686111596
8859,2019-01-14,23.126888275146484,23.24773406982422,22.95317268371582,23.18731117248535,32395897.0,-0.00809847918222839,2.2499973694455844,-0.17021288027768097,66.33663543163141,55.654049220608556,-0.4491432126162245,-0.9146475873796334,-0.33466779456707485,0.8552906358193724,17.068361614213817,0.3625373840332031,-0.018238060826941904,0.814954471588134,-0.8633960589721212,2.4933050021483893,-0.024220793691995368,1.6541297368682635,-1.3458853496781913,51.28200977432304,-10.248407045252165,0.8391752652801281,1,-0.5891237258911133,-1.1555891036987305,0.03398752212524414,0.721298217773441,0.15860939025878906,0,-0.02645328099033828,1.0317470497691124,23.315710067749023,1.58823296394235,22.96072578430176,1.3333300957357603,22.73413848876953,-0.02645328099033828
8860,2019-01-15,23.11178207397461,23.11178207397461,22.83232688903809,23.051359176635746,35397670.0,-0.0006531877956148513,8.249976325010142,-0.9999999999999412,76.38434526105902,58.72901222653739,-0.21246718547948262,-0.924327737468154,-0.32809816979126794,0.8454658985528525,17.01323838356956,0.2945613861083949,0.20263465080017795,0.785497856140136,-0.9160631057933202,2.487058818073592,-0.06528262482659386,1.6362783371068659,-1.1387887656991431,69.02647351977593,-0.27526628190774716,0.8507804809667288,1,-0.2303619384765625,-1.1404829025268555,0.06042289733886719,0.736404418945316,0.41540718078613637,1,-0.0248366169495835,2.2499973694455844,23.126888275146484,1.0317470497691124,23.315710067749023,1.58823296394235,22.96072578430176,-0.0248366169495835
8861,2019-01-16,23.08157157897949,23.22507667541504,22.92296028137207,23.05891227722168,32430586.0,-0.0013071469304454242,-1.051283379522909,0.3750118374948337,72.71062220236487,61.80989021810869,-0.0687096663361828,-0.8985462888979292,-0.30232506100903933,0.8589997112363541,16.877561268399155,0.30211639404296875,0.39018034813925695,0.7288522720336879,-1.0036763214079265,2.461380865475302,-0.13741202468711933,1.595116568754495,-0.9357869261775669,65.48676324011183,-7.626518996979598,0.8662642967208077,1,0.030211448669437146,-1.1102724075317347,0.1453919410705602,0.7666149139404368,0.43051338195801137,2,-0.02519635965815814,8.249976325010142,23.11178207397461,2.2499973694455844,23.126888275146484,1.0317470497691124,23.315710067749023,-0.02519635965815814
8862,2019-01-17,23.14199447631836,23.22507667541504,22.96827888488769,23.074018478393555,34777508.0,0.0026177982349302464,1.193536824783953,2.9999158249162954,72.76051289580035,63.95904395051396,-0.004049847511918614,-0.9549899999499125,-0.36730514179903295,0.7843735500308355,16.734551993333667,0.2567977905273473,0.5770070318231753,0.7556649208068862,-1.0121478633527872,2.5234777049665595,-0.1282414712729505,1.6395713128867229,-0.8406976134426252,56.944488287017755,-19.01711626883948,0.8839063920798369,1,-0.030211448669433594,-1.1706953048706055,-0.0377655029296875,0.706192016601566,0.4380645751953125,3,-0.005548307229744642,-1.051283379522909,23.08157157897949,8.249976325010142,23.11178207397461,2.2499973694455844,23.126888275146484,-0.005548307229744642
8863,2019-01-18,23.383686065673828,23.43655586242676,23.051359176635746,23.27794647216797,57261808.0,0.01044385303966755,2.64288033478829,1.5555430848228065,72.81022150087504,65.92349384167004,-0.19258269278707374,-1.1898736420006202,-0.6135177938508143,0.5279309355194535,17.10217004970893,0.3851966857910156,0.6697507644847249,0.9543051719665527,-0.8685662207586127,2.777176564691718,0.042869475603968255,1.8657408683291372,-0.9424282137316631,91.25003945831564,13.695370425257906,0.9114356963625828,1,-0.27190303802490234,-1.4123868942260742,-0.27945709228515625,0.4645004272460973,0.07552909851074219,4,-0.010658913622146216,1.193536824783953,23.14199447631836,-1.051283379522909,23.08157157897949,8.249976325010142,23.11178207397461,-0.010658913622146216
8864,2019-01-22,23.09667778015137,23.40634346008301,22.975830078125,23.353473663330078,49859854.0,-0.012273868401944221,1.3750138104833136,-2.4285688516901427,67.64707424382105,66.68170420196196,0.06450354308767459,-0.8306460293322893,-0.34249397754574673,0.7960781341691181,16.015549525561962,0.43051338195801137,0.7824966874162484,0.5944116592407269,-1.2118861704892154,2.4007094889706693,-0.30873725562424426,1.497560574105698,-0.5294550380494165,43.750118374948705,-31.262705285421838,0.9031489148649712,1,-0.11707019805908558,-1.1253786087036168,0.007551193237301135,0.7515087127685547,0.4078540802001882,1,0.008829238922016147,2.64288033478829,23.383686065673828,1.193536824783953,23.14199447631836,-1.051283379522909,23.08157157897949,0.008829238922016147
8865,2019-01-23,23.3308162689209,23.33836936950684,23.104230880737305,23.20241737365723,36879490.0,0.01013732325480765,2.2631383077698977,-0.5000037137445618,63.26130767452314,67.90034218403974,-0.2411746662545582,-0.9605604452033312,-0.5936346156377574,0.5461781741686451,14.827457778519776,0.24169158935546875,0.8173282768641386,0.7311181068420396,-1.030454961684022,2.492691175368101,-0.14966842742099118,1.6119046411050704,-0.650225125675135,79.41189577824598,7.030162486082503,0.8807865342630301,1,-0.3512086868286133,-1.3595170974731445,-0.22658729553222656,0.517370223999027,-0.05286979675292969,2,-0.0019424354035993963,1.3750138104833136,23.09667778015137,2.64288033478829,23.383686065673828,1.193536824783953,23.14199447631836,-0.0019424354035993963
8866,2019-01-24,23.11178207397461,23.24773406982422,22.862537384033203,23.24773406982422,32297391.0,-0.00938819252706835,4.666657313617105,-1.0588252770433164,59.5505479824551,68.55156222725351,0.04141719940148292,-0.5784509783914729,-0.393037397908337,0.7533235240185618,12.875147112638869,0.4682788848876953,0.80546442522596,0.38972749710082866,-1.129158852535184,1.9086138467368414,-0.3697156777171777,1.149170671918835,-0.3291593696994184,43.421022026841314,-25.471661850711612,0.7594431748180055,1,0.022659301757816053,-1.1404829025268555,-0.0075531005859375,0.736404418945316,-0.46827697753905895,3,0.017973827351630778,2.2631383077698977,23.3308162689209,1.3750138104833136,23.09667778015137,2.64288033478829,23.383686065673828,0.017973827351630778
8867,2019-01-25,23.157100677490234,23.44410896301269,23.14199447631836,23.17220497131348,40353402.0,0.0019608441863363524,-12.333473631044921,0.1111001992199818,53.44829744446596,67.2121738485551,0.030043137710816126,-0.4957125138551035,-0.4481243798690997,0.6995150211219752,10.467774376533622,0.3323268890380824,0.7336125122004553,0.3376140594482422,-1.0131565472627209,1.6883846661592052,-0.3377712439072411,1.0129993628037255,-0.29456329345703125,50.64953379838738,-13.929051439305908,0.6753853033554817,1,-0.01888275146484375,-1.1858015060424805,-0.0528717041015625,0.691085815429691,-0.5362548828125036,4,0.015329392413633514,4.666657313617105,23.11178207397461,2.2631383077698977,23.3308162689209,1.3750138104833136,23.09667778015137,0.015329392413633514
8868,2019-01-28,23.164653778076172,23.17220497131348,22.983383178710934,23.126888275146484,41081866.0,0.0003261678001547086,6.143156071865966,-2.5003156964257283,47.317084588041894,65.0988904214896,-0.0013305934782934514,-0.37245832623337094,-0.4677508988717811,0.6836709538919266,7.958051185026062,0.18882179260254617,0.7779031407756491,0.2500009536743164,-0.8903513417679072,1.39035324911654,-0.3201751940467936,0.8201771013954264,-0.30211639404296875,51.94827343060794,-9.262193326640102,0.5701761477211114,1,-0.02643585205078125,-1.193354606628418,-0.27379322052001953,0.6835327148437536,-0.6495475769042969,0,0.017932721007496877,-12.333473631044921,23.157100677490234,4.666657313617105,23.11178207397461,2.2631383077698977,23.3308162689209,0.017932721007496877
8869,2019-01-29,23.18731117248535,23.18731117248535,22.99848937988281,23.126888275146484,41497735.0,0.000978102009477233,5.250007891663365,1.599949494949495,42.24599002697511,61.305739839924726,-0.01622151152627538,-0.2760199736079727,-0.4915103342399334,0.6537349543389581,6.24293993267793,0.18882179260254262,0.7984740172939695,0.18806619644164968,-0.7403230948778834,1.1164554877611828,-0.27612844921811686,0.6522608421014162,-0.24093685150146626,55.84416436271602,-0.8344272756919722,0.4641946456597666,1,-0.033987998962402344,-1.2160120010375977,-0.2964506149291992,0.6608753204345739,-0.5891246795654297,1,0.011726413195414676,6.143156071865966,23.164653778076172,-12.333473631044921,23.157100677490234,4.666657313617105,23.11178207397461,0.011726413195414676
8870,2019-01-30,22.18277931213379,22.96072578430176,21.91087532043457,22.628398895263672,123070434.0,-0.043322481545146396,-1.1221370808393405,-7.3750118374948705,40.61697242197284,57.7397787532145,0.9417031290757194,0.8199226830810566,0.4958412057575643,1.6431434491709211,4.944171680510665,1.2764358520507812,0.6888913819849023,-0.847810077667237,-1.5958253960585367,-0.0997947592759374,-1.2218177368628886,-0.47380241847158544,1.51812744140625,17.734022013893078,-39.23544880495541,0.3740076591956501,1,0.49471282958984375,-0.21148014068603516,0.2983384132385254,1.3708457946777344,0.4456195831298828,2,0.05958462326200853,5.250007891663365,23.18731117248535,6.143156071865966,23.164653778076172,-12.333473631044921,23.157100677490234,0.05958462326200853
8871,2019-01-31,22.70392608642578,22.726585388183594,22.016616821289066,22.280967712402344,69082348.0,0.023493303835328216,2.0322591156440266,-0.9491467386884558,46.028001678047325,54.76949972901973,0.40381981352246044,0.34752608191037027,-0.027288292103364142,1.1078206542583295,4.820006030509814,0.7099685668945277,0.5955098338179035,-0.3463006973266616,-1.0328936240205486,0.3402922293672255,-0.6895971606736033,-0.003004233979719828,0.9611800384521487,51.724065006667985,-7.428613351291752,0.3432964633469433,1,-0.026433944702148438,-0.7326269149780273,-0.24169015884399414,0.7590646743774414,0.12084770202636719,3,0.025282868855240892,-1.1221370808393405,22.18277931213379,5.250007891663365,23.18731117248535,6.143156071865966,23.164653778076172,0.025282868855240892
8872,2019-02-01,22.65860939025879,22.93051338195801,22.58308219909668,22.81722068786621,54384889.0,-0.001995985011336243,-1.2439114527514181,-0.3750045095421913,38.759664124368996,50.98610446496349,0.41723410102682124,0.44040639617036703,0.011338903606350925,1.1392774760933548,4.811036344174443,0.3474311828613317,0.45287187526403017,-0.40747833251953125,-1.0374458917090337,0.22248922666997117,-0.7224621121142825,-0.09249455292478004,0.9714121185302744,58.579839215803474,0.43976206916053684,0.31498377959475155,2,0.01888275146484375,-0.6873102188110352,-0.5419168472290039,0.5098199844360352,0.47583198547363637,4,-0.0006666028600030849,2.0322591156440266,22.70392608642578,-1.1221370808393405,22.18277931213379,5.250007891663365,23.18731117248535,-0.0006666028600030849
8873,2019-02-04,22.36404800415039,22.6812686920166,22.326284408569336,22.6812686920166,51681413.0,-0.012999976346078634,1.2380903706821393,1.999987974698766,37.40646510192643,47.62603678253075,0.6168140477337083,0.7289152912944772,0.2941891211316623,1.414869301447517,5.564553173883862,0.3549842834472656,0.3342007021987037,-0.6744717597961412,-1.3763543621346734,0.027410842542391123,-1.025413060965409,-0.32353045862687324,1.2315905808715826,35.502973611069606,-22.53365203318492,0.3509413011692669,2,0.3134441375732422,-0.2530202865600586,-0.45883655548095703,0.32477378845214844,0.50604248046875,0,0.011482616674748813,-1.2439114527514181,22.65860939025879,2.0322591156440266,22.70392608642578,-1.1221370808393405,22.18277931213379,0.011482616674748813
8874,2019-02-05,22.379154205322266,22.439577102661133,22.250755310058594,22.409366607666016,38762616.0,0.0006754681070739732,3.1667157708657774,0.095240958422271,37.905233923836995,44.80869525467673,0.5467166219537702,0.6733820266432531,0.2899502422091018,1.3773120485312589,5.665268332521363,0.18882179260253906,0.20384026956151047,-0.6117824554443345,-1.3578710348300014,0.13430612394133234,-0.9848267451371662,-0.23873816575150286,1.18278911440796,44.604341380462905,-11.54469393707435,0.3730442896928326,2,0.2983379364013672,0.07930469512939453,-0.47394275665283203,0.30966758728027344,0.490936279296875,1,0.006074938963389176,1.2380903706821393,22.36404800415039,-1.2439114527514181,22.65860939025879,2.0322591156440266,22.70392608642578,0.006074938963389176
8875,2019-02-06,22.326284408569336,22.5,22.29607391357422,22.432024002075195,30356937.0,-0.002362457323805245,-1.454566325359291,3.499873737373737,37.62375061726856,42.37238443632267,0.4940647382061272,0.6576551929137544,0.3447750085158994,1.3981505938058163,5.626455159942207,0.20392608642578125,0.04440907103138869,-0.5996975898742676,-1.3393908232133285,0.13999564346479332,-0.969544206543798,-0.22985097320473713,1.202637551174977,33.884314769015255,-20.212620619161818,0.3698466166695312,2,0.3512077331542969,0.13217449188232422,-0.4399552345275879,0.3625373840332031,0.8383693695068359,2,0.012178564035770556,3.1667157708657774,22.379154205322266,1.2380903706821393,22.36404800415039,-1.2439114527514181,22.65860939025879,0.012178564035770556
8876,2019-02-07,22.243202209472656,22.326284408569336,21.842899322509766,22.31117820739746,50163315.0,-0.0037212729882089013,8.846073156044213,0.6428622966196472,35.380816172045115,40.3648865171648,0.49280569868911783,0.7400127026627104,0.43887010123700776,1.4452576877731929,6.501376778093057,0.4833850860595703,-0.08351943285776642,-0.6582329750061042,-1.4551054489721622,0.13863949895995376,-1.0566692119891314,-0.259796738023077,1.2533588174854629,36.80560061589927,-16.23173061566778,0.39843623698302816,2,0.27190303802490234,0.29456233978271484,-0.3568730354309082,0.4456195831298828,1.019638061523434,3,0.01731750141744315,-1.454566325359291,22.326284408569336,3.1667157708657774,22.379154205322266,1.2380903706821393,22.36404800415039,0.01731750141744315
8877,2019-02-08,22.3187313079834,22.326284408569336,21.97885131835937,22.2054386138916,32148838.0,0.003395603645529821,4.411776939303065,-1.6666573136171048,31.688304703083418,38.62835541883609,0.3194401425309792,0.6470979742933061,0.36109276412280167,1.3347922371718255,7.2815385496567355,0.3474330902099645,-0.20382425683286698,-0.5506041526794441,-1.3881064355931443,0.28689813023425614,-0.969355294136296,-0.1318530112225922,1.111683250796787,56.756842840469844,8.199839895966903,0.41875114145685033,2,0.19637393951416016,0.4531717300415039,-0.4324021339416504,0.3700904846191406,0.8534736633300817,4,0.02267344292494533,8.846073156044213,22.243202209472656,-1.454566325359291,22.326284408569336,3.1667157708657774,22.379154205322266,0.02267344292494533
8878,2019-02-11,22.439577102661133,22.53776359558105,22.250755310058594,22.34139060974121,38471865.0,0.0054145458812215885,-1.0540418793851611,0.8666621771776828,38.016509952443016,38.15841318833252,0.09490636821614729,0.4819593531671167,0.22742566788157959,1.1791169190968311,8.15033470350908,0.2870082855224574,-0.2977815027857993,-0.38595170974731374,-1.216773669109454,0.44487024961482646,-0.8013626894283838,0.02945926993375636,0.9273368466682363,85.86968754546322,35.188414965215784,0.4154109796810708,2,-0.037764549255371094,0.33232593536376953,-0.6363296508789062,0.24924468994140625,0.6042289733886719,0,0.03096601463977189,4.411776939303065,22.3187313079834,8.846073156044213,22.243202209472656,-1.454566325359291,22.326284408569336,0.03096601463977189
8879,2019-02-12,22.515106201171875,22.6812686920166,22.454683303833008,22.54531669616699,39705568.0,0.0033658877867972503,-2.000012626740912,-0.307684836240688,34.210528258948116,37.446586059107545,-0.09610950961355869,0.37760718268393134,0.13238387171170984,1.0676379146626687,8.957190449206912,0.24169158935546875,-0.3675132773560357,-0.2798335075378411,-1.1089852827668167,0.5493182676911346,-0.6944093951523307,0.13474238007664852,0.7908471630847096,80.18027651195435,31.76453480005881,0.4145758876144881,2,-0.12839984893798828,0.25679683685302734,-0.6136713027954102,0.17371559143066406,0.9441089630126953,1,0.01576649384975104,-1.0540418793851611,22.439577102661133,4.411776939303065,22.3187313079834,8.846073156044213,22.243202209472656,0.01576649384975104
8880,2019-02-13,22.53776359558105,22.567975997924805,22.280967712402344,22.515106201171875,39773092.0,0.0010063196774081629,5.9090199499529374,-0.7499842161752341,37.974668370466,36.551771247154065,-0.07053437789202732,0.3264795915262866,0.09421406444475267,1.0130183558761914,9.990019525919733,0.28700828552246094,-0.4184966678843054,-0.22847518920898935,-1.0511621570221799,0.5942117786042012,-0.6398186731155846,0.1828682946976059,0.7096676070056596,82.88283164257705,32.43759049271616,0.41134348390659603,2,-0.15105724334716442,0.2341394424438512,-0.46827745437621715,0.15105819702148793,0.9290027618408239,2,0.01474533565092706,-2.000012626740912,22.515106201171875,-1.0540418793851611,22.439577102661133,4.411776939303065,22.3187313079834,0.01474533565092706
8881,2019-02-14,22.5,22.66616249084473,22.3187313079834,22.432024002075195,34220369.0,-0.0016755697796233537,-1.3589730307249246,3.000168364340903,36.190434197024075,36.26630125522686,-0.0723479032473513,0.33564819679270386,0.09939290246978061,1.0174314970458127,10.917782165165288,0.3474311828613317,-0.46171231828336445,-0.23716020584106445,-1.0540094565930893,0.5796890449109604,-0.6455848312170787,0.17126441953494975,0.6912499273836339,74.19359218397435,22.792105304172118,0.40842462537601304,2,-0.2379159927368164,0.14350414276123047,-0.4097433090209961,0.18882179260253906,0.7401809692382812,3,0.02954016791449643,5.9090199499529374,22.53776359558105,-2.000012626740912,22.515106201171875,-1.0540418793851611,22.439577102661133,0.02954016791449643
8882,2019-02-15,23.01359558105469,23.051359176635746,22.60573959350586,22.6812686920166,49237839.0,0.022826470269097454,1.1851912473752675,4.888885771205754,47.38218199318827,37.37471424314484,-0.5926127806742514,-0.19822291192524943,-0.45293525454021477,0.4690330859151537,11.60985914264808,0.5513591766357457,-0.4109528151130988,0.2828553199768109,-0.522534972327886,1.0882456122815078,-0.11983982617553579,0.6855504661291576,0.12372032213398754,95.28311101687447,42.135227202699994,0.4026951461523481,2,-0.5664663314819371,-0.3700914382934606,-0.8534746170043981,-0.8043813705444371,0.6948642730712855,4,0.010830323712935241,-1.3589730307249246,22.5,5.9090199499529374,22.53776359558105,-2.000012626740912,22.515106201171875,0.010830323712935241
8883,2019-02-19,23.134441375732425,23.17220497131348,22.892749786376953,23.00604248046875,32719218.0,0.005251061019653003,1.7407497474652391,0.38636324504262143,49.11392825884463,38.620124724812364,-0.6623379020273781,-0.3570026153965493,-0.5880460726065699,0.31216609002244056,11.937391827401848,0.279455184936527,-0.4119389602904704,0.41616334915161346,-0.35361234673842645,1.1859390450416534,0.0312755012065935,0.8010511970966334,-1.2915420532226598,95.76278985158316,41.1815006902199,0.38488784794501957,2,-0.6268892288208043,-0.49093723297119496,-0.8006048202514684,-0.9252271652221715,0.5815696716308558,1,0.0016323538990081765,1.1851912473752675,23.01359558105469,-1.3589730307249246,22.5,5.9090199499529374,22.53776359558105,0.0016323538990081765
8884,2019-02-20,23.30060386657715,23.368579864501953,23.00604248046875,23.14199447631836,32767808.0,0.007182472580428145,1.4615404539126493,1.2352862533051738,76.05637184288878,42.89041597210348,-0.764435687986758,-0.5345086815685534,-0.7619670758222554,0.11239189168747998,12.274625033960504,0.3625373840332031,-0.37974439906084,0.5721295356750495,-0.22371125406385772,1.3679703254139568,0.17420914080559768,0.9700499305445014,-1.4311184310913099,93.7499780787132,33.082277571624346,0.3979203948694528,2,-0.6948642730712891,-0.657099723815918,-0.9667673110961914,-1.0913896560668945,0.12084579467773793,2,-0.011021078766791037,1.7407497474652391,23.134441375732425,1.1851912473752675,23.01359558105469,-1.3589730307249246,22.5,-0.011021078766791037
8885,2019-02-21,23.285497665405273,23.45921516418457,23.134441375732425,23.30815696716309,35192450.0,-0.0006483180117723419,-1.0000117457744795,-0.14286229661966957,67.74196927008606,46.486099649663586,-0.6693448646101174,-0.5512337581644893,-0.7454588393926436,0.09840181927388159,12.676204314317818,0.3247737884521449,-0.31551329696552344,0.5592892646789558,-0.22955781789444885,1.3481363472523604,0.16486572339225347,0.9537128059656581,-1.3560484527587917,84.7680878747437,22.020248722727978,0.39442354128670276,2,-0.5664644241333008,-0.6344404220581055,-1.030965805053711,-1.0762834548950195,0.4003028869628906,3,0.007460330085080624,1.4615404539126493,23.30060386657715,1.7407497474652391,23.134441375732425,1.1851912473752675,23.01359558105469,0.007460330085080624
8886,2019-02-22,23.527189254760746,23.55740165710449,23.27794647216797,23.37613296508789,30924933.0,0.010379489965316457,1.6428384606366164,-6.666414141413253,73.66256170433894,51.14990598313642,-0.7931581759652353,-0.8012910056676681,-0.9773107181566836,-0.1721201898894975,13.37782488591679,0.2794551849365199,-0.24238533133840434,0.7802104949951207,-0.07080793924604478,1.6312289292362863,0.35470127787453976,1.2057197121157017,-1.5059540850219797,96.82530138592503,32.164312538158754,0.4255092171205824,2,-0.6231107711792028,-0.8270387649536168,-1.1008296012878453,-1.3179750442504918,0.6042308807373047,4,-0.0025682157220138224,-1.0000117457744795,23.285497665405273,1.4615404539126493,23.30060386657715,1.7407497474652391,23.134441375732425,-0.0025682157220138224
8887,2019-02-25,23.5120849609375,23.632930755615234,23.42900276184082,23.602718353271484,32325063.0,-0.0006419931280227109,1.6999924240511124,-0.5999974746518035,86.89327648473645,56.58065782005792,-0.6604257326053542,-0.7992042105042501,-0.9472261164302296,-0.18815640149806967,14.040232624404696,0.20392799377441406,-0.15702720588700814,0.7473569869995131,-0.15305117808723168,1.647765152086258,0.29715290445614073,1.1975610695428855,-1.3679564722094746,83.67347990558356,14.69117140806189,0.45020408254337285,2,-0.5551357269287109,-0.774169921875,-0.9705438613891602,-1.302870750427246,0.3776435852050746,0,-0.011564435572215537,1.6428384606366164,23.527189254760746,-1.0000117457744795,23.285497665405273,1.4615404539126493,23.30060386657715,-0.011564435572215537
8888,2019-02-26,23.580059051513672,23.73867034912109,23.383686065673828,23.519636154174805,39276195.0,0.002891027770999477,-1.1363805938025304,-0.6666736815522539,87.3239970976416,62.482154357690526,-0.6141989993213102,-0.8795568394431257,-1.0103216317947172,-0.2861064931786004,14.9949624820613,0.3549842834472621,-0.04599365455705495,0.7945608139038072,-0.16209857585013765,1.751220203657752,0.31623111902683476,1.2728905087807796,-1.2870503360969252,78.35035979464146,6.024800227397662,0.47832969487697324,2,-0.5702400207519531,-0.7892742156982422,-1.038517951965332,-1.370844841003418,0.4909381866455078,1,0.00544531302198159,1.6999924240511124,23.5120849609375,1.6428384606366164,23.527189254760746,-1.0000117457744795,23.285497665405273,0.00544531302198159
8889,2019-02-27,23.45921516418457,23.61782455444336,23.24773406982422,23.58761215209961,34886738.0,-0.005124833956738684,2.9199975756841114,-2.1249723791786357,83.78391290994097,67.57207041763219,-0.38593474961405505,-0.7771426422392267,-0.8798155780784711,-0.20143134192842993,15.919464269158567,0.3700904846191406,0.07687180984671826,0.6601217269897468,-0.3277980349881595,1.6480414889676531,0.16616184600079364,1.1540816079787,-0.9927270527233034,53.750118374948755,-22.46980051809456,0.4939598809889533,2,-0.4305143356323242,-0.6684303283691406,-0.9176740646362305,-1.2500009536743164,0.6948642730712891,2,0.010946482283463732,-1.1363805938025304,23.580059051513672,1.6999924240511124,23.5120849609375,1.6428384606366164,23.527189254760746,0.010946482283463732
8890,2019-02-28,23.50453186035156,23.61782455444336,23.39123916625977,23.45921516418457,37371224.0,0.0019317226023900513,-1.4999947388912276,-0.35294205029930237,88.47944233029591,73.38196021021795,-0.3125630221936966,-0.7571808204206434,-0.9222925105656863,-0.28302045194910974,15.24629716308305,0.2265853881835902,0.1761426789907823,0.6393507957458446,-0.35180798325832896,1.6305095747500182,0.14377140624375784,1.1349301852479314,-0.8853818803711135,52.30776403306984,-27.704062692507698,0.495579389502087,2,-0.3323268890380824,-0.7137470245361293,-1.0290784835815394,-1.295317649841305,0.9290027618408274,3,-0.0035347310718755187,2.9199975756841114,23.45921516418457,-1.1363805938025304,23.580059051513672,1.6999924240511124,23.5120849609375,-0.0035347310718755187
8891,2019-03-01,23.27794647216797,23.59516525268555,23.14199447631836,23.56495475769043,40505000.0,-0.009640072371141506,1.608708064099927,-6.333389452418528,76.7933919169899,76.64987242397369,0.04020724725779701,-0.5116171860056689,-0.6866761315032903,-0.09680527400478667,14.467246707722941,0.45317077636719105,0.2829383789126041,0.3840643882751458,-0.6205855207102609,1.3887142972605524,-0.11826056621755754,0.8863893427678491,-0.5244540478906465,22.78489914650143,-57.6830268710377,0.5023249544927034,3,0.03776359558105469,-0.48716163635253906,-0.8024930953979492,-1.0687322616577148,1.1857986450195312,4,0.017521050694391915,-1.4999947388912276,23.50453186035156,2.9199975756841114,23.45921516418457,-1.1363805938025304,23.580059051513672,0.017521050694391915
8892,2019-03-04,22.64350509643555,23.37613296508789,22.409366607666016,23.37613296508789,65515095.0,-0.027255040580619116,1.6391743988669853,2.5526366506064004,54.42625556919892,77.24013101401304,0.6890963346761261,0.1282078791244281,-0.047711493750060896,0.4947345882813359,14.521835285281565,0.966766357421875,0.3653337099948857,-0.2496217727661083,-1.2550387668232332,0.7557952212910166,-0.752330269794669,0.2530867242624524,1.0951652526855398,17.61361842803839,-59.602800334934756,0.5027084970285624,3,0.43051338195800426,0.14727973937987926,-0.09063482284546254,-0.4342908859252965,1.3368587493896449,0,0.06571045572342604,1.608708064099927,23.27794647216797,-1.4999947388912276,23.50453186035156,2.9199975756841114,23.45921516418457,0.06571045572342604
8893,2019-03-05,22.62084579467773,22.69637489318848,22.507553100585934,22.673715591430664,34463455.0,-0.001000697624387925,2.8461120068376062,0.07216459953971799,52.34898816989247,74.60597727256902,0.7054233888755235,0.18033829060701478,-0.02240338550956622,0.4724778819111748,14.228006840840882,0.18882179260254617,0.4620899398785312,-0.2851209640502965,-1.2684039837079517,0.6981620556073587,-0.7767624738791241,0.20652054577853107,1.0912384796142582,17.499921083367237,-56.890249752924205,0.4916415098288267,3,0.45317268371582387,0.16993904113769887,-0.06608724594115856,-0.4116315841674769,1.45770454406739,1,0.05609351493671322,1.6391743988669853,22.64350509643555,1.608708064099927,23.27794647216797,-1.4999947388912276,23.50453186035156,0.05609351493671322
8894,2019-03-06,22.515106201171875,22.76435089111328,22.484893798828125,22.65860939025879,32544317.0,-0.004674431471997975,-1.7407428191961989,2.7142754067605233,49.51458770397826,72.5807126541126,0.7688783100052845,0.3128239387371323,0.11329912547721577,0.5395870776437022,13.757574530554153,0.27945709228515625,0.49079919962044016,-0.3976581573486335,-1.3673930610388965,0.5720767463416294,-0.8825256091937668,0.08720929449649972,1.170923719787595,8.749960541683766,-61.89879319852068,0.484867451845132,3,0.5589122772216797,0.2756786346435547,0.039652347564697266,-0.3058919906616211,1.805135726928711,2,0.06910431703432618,2.8461120068376062,22.62084579467773,1.6391743988669853,22.64350509643555,1.608708064099927,23.27794647216797,0.06910431703432618
8895,2019-03-07,22.598186492919922,22.71147918701172,22.507553100585934,22.55286979675293,32869756.0,0.003689980007454796,-2.00001402977107,-0.31578877414038303,52.06348137423259,70.18081483965634,0.6459819205712805,0.2647312213890025,0.07004354881897257,0.4258061651226406,13.388775457251906,0.2039260864257848,0.5068888601501982,-0.32817296981811594,-1.2705257293317906,0.6141797896955588,-0.7993493495749533,0.1430034099387214,1.0623101617736808,15.923435740710906,-52.03479620863843,0.4711763797568374,3,0.4758319854736328,0.1925983428955078,-0.03587532043457031,-0.38897228240966797,1.722055435180664,3,0.06885034535065038,-1.7407428191961989,22.515106201171875,2.8461120068376062,22.62084579467773,1.6391743988669853,22.64350509643555,0.06885034535065038
8896,2019-03-08,22.628398895263672,22.70392608642578,22.462236404418945,22.54531669616699,29797812.0,0.0013369392430324645,1.064518756873447,1.833368407761348,39.840591754315604,64.95273875849847,0.5306745752519078,0.2791695971429675,0.10395943857704992,0.37802288335789314,12.42060090825013,0.24168968200683594,0.43641799162491424,-0.3172204017639153,-1.2154987877208683,0.5810579841930377,-0.76635959474239,0.1319187912145594,1.0070751584893785,22.65617601565706,-40.11704217529561,0.44913919297847565,3,0.4456195831298828,0.1623859405517578,-0.3040032386779785,-0.41918468475341797,1.5558910369873047,4,0.07977302041049605,-2.00001402977107,22.598186492919922,-1.7407428191961989,22.515106201171875,2.8461120068376062,22.62084579467773,0.07977302041049605
8897,2019-03-11,22.82477378845215,22.892749786376953,22.62084579467773,22.64350509643555,34448494.0,0.008678249579097796,-1.399993265823167,2.181799398516818,42.145569773348385,59.932913500243664,0.25317582724366616,0.12927813185635983,-0.04221426000258788,0.1590107772999687,11.222779132882273,0.2719039916992223,0.4011364226720744,-0.14614763259887553,-0.9973517846528104,0.7050565194550593,-0.5717497086258447,0.27945444342809367,0.7861781163791619,84.21047967994755,24.552288647278232,0.4256020760269679,3,0.18882179260253906,-0.03398895263671875,-0.5003781318664551,-0.6155595779418945,1.5332317352294922,0,0.07180668443533778,1.064518756873447,22.628398895263672,-2.00001402977107,22.598186492919922,-1.7407428191961989,22.515106201171875,0.07180668443533778
8898,2019-03-12,23.134441375732425,23.33836936950684,22.82477378845215,22.847431182861328,43009610.0,0.013567170047352084,-2.090923700311097,1.583341224996631,46.07143275884937,55.74263792790015,-0.1411986376198513,-0.1324537918661548,-0.29875166070718606,-0.17304972422179432,10.12400485810885,0.513595581054691,0.3332840886874351,0.12877674102783487,-0.6871019378073946,0.9446554198630643,-0.2791625983897781,0.5367160804454478,0.4524788231555803,76.72408162909886,20.495157997106716,0.40793933941761407,3,-0.12084579467773793,-0.34365653991699574,-0.8100457191467321,-0.9252271652221715,0.996978759765625,1,0.0365655023328173,-1.399993265823167,22.82477378845215,1.064518756873447,22.628398895263672,-2.00001402977107,22.598186492919922,0.0365655023328173
8899,2019-03-13,22.87009048461914,23.20241737365723,22.81722068786621,23.149547576904297,36677713.0,-0.011426724631898089,-1.0000000000000184,-0.973683510991774,41.214049259382705,50.490927586687576,0.034415898027734926,0.16849399054211034,0.009204927756577774,0.06678195383999252,9.271885609280892,0.3851966857910192,0.23654635199577712,-0.1533233642578118,-0.9391595156052617,0.6325127870896381,-0.546241439931535,0.23959471141591138,0.6932786424444259,46.551619040984164,-5.8166586672244875,0.3929180756737248,3,0.13217544555664062,-0.07930564880371094,-0.4758305549621582,-0.6608762741088867,1.3217525482177734,2,0.052840186834359315,-2.090923700311097,23.134441375732425,-1.399993265823167,22.82477378845215,1.064518756873447,22.628398895263672,0.052840186834359315
8900,2019-03-14,22.87009048461914,23.02870178222656,22.81722068786621,22.87009048461914,29249014.0,0.0,-3.000036076337463,-0.0,34.51955248520966,45.79383431648978,-0.07268772952749103,0.20518772049519285,0.05176177152772965,0.039843051158054976,8.1117072217914,0.211481094360348,0.12336664220094207,-0.1699397087097161,-0.9260290235499262,0.586149606130494,-0.5479843661298212,0.20810494871038898,0.6701985920564759,46.551619040984164,-0.1851655771097782,0.37804465742010507,3,0.0226593017578125,-0.07930564880371094,-0.30211496353149414,-0.6608762741088867,1.3595161437988281,3,0.06340820752137888,-1.0000000000000184,22.87009048461914,-2.090923700311097,23.134441375732425,-1.399993265823167,22.82477378845215,0.06340820752137888
8901,2019-03-15,23.164653778076172,23.17220497131348,22.885196685791016,23.043806076049805,70650758.0,0.012879848186658327,3.2222596349451855,100.0,42.767304088180175,44.49839526304325,-0.4302578338540819,-0.03902932931217862,-0.2202932852303121,-0.27937558295244,7.228201673931811,0.3021144866943395,0.02256821373769924,0.09139089584350657,-0.621977347884318,0.8047591395713312,-0.26529322602040395,0.4480750177074171,0.3530168492192516,75.78956322486809,32.33187626979706,0.35668412186391146,3,-0.26435089111328125,-0.3738689422607422,-0.5966782569885254,-0.955439567565918,1.0800590515136719,4,0.04988583732333196,-3.000036076337463,22.87009048461914,-1.0000000000000184,22.87009048461914,-2.090923700311097,23.134441375732425,0.04988583732333196
8902,2019-03-18,23.26284027099609,23.29305076599121,23.104230880737305,23.17220497131348,30882432.0,0.00423863416481729,1.499993686629544,0.7499960542305951,43.478291558176664,43.512762306185934,-0.4820449242240912,-0.1239400963521966,-0.29534051978619047,-0.406358905701385,7.212666727156431,0.18881988525390625,-0.09485946115886179,0.17711515426635316,-0.5405595919924941,0.8947899005252005,-0.18172221886306872,0.535952527395775,0.2326642759067461,85.50718803068328,44.5438430912301,0.3588373731294231,3,-0.3625373840331996,-0.4040794372558594,-0.7364053726196254,-1.0536260604858363,-0.007553100585930395,0,0.03961036788804084,3.2222596349451855,23.164653778076172,-3.000036076337463,22.87009048461914,-1.0000000000000184,22.87009048461914,0.03961036788804084
8903,2019-03-19,23.17220497131348,23.451662063598636,23.08157157897949,23.315710067749023,38039182.0,-0.0038961407389110914,-1.2790796011134933,-1.5833245649109626,44.02513575627247,42.90282320088529,-0.34081478582214686,-0.031969685669434256,-0.20064717138588506,-0.3429278581002997,7.5604221702145535,0.37009048461914773,-0.18590580850523253,0.08459167480469176,-0.6338210688453358,0.8030044184547194,-0.27461469702032204,0.44379804662970557,0.30157681680461934,55.952259267053726,15.920363768720328,0.3592063718250145,3,-0.21525573730469105,-0.17749214172363637,-0.5287008285522496,-0.9629907608032262,-0.25679779052735086,1,0.051173401661005036,1.499993686629544,23.26284027099609,3.2222596349451855,23.164653778076172,-3.000036076337463,22.87009048461914,0.051173401661005036
8904,2019-03-20,23.043806076049805,23.232627868652344,22.96072578430176,23.104230880737305,32656328.0,-0.005541073688180687,-1.399996632883306,0.4210638241314334,40.72947441704456,41.643489094531056,-0.14475557110141324,0.08032230409929753,-0.08299049101896827,-0.2469769611637318,8.193856837615696,0.2719020843505824,-0.18798649103230503,-0.03096733093261861,-0.7424982183783797,0.6805635565131425,-0.38673277465549916,0.32479811279026194,0.40868740845925444,35.714156870997606,-2.6507076669823206,0.3557654437228802,3,-0.08685684204101562,-0.03398704528808594,-0.45694828033447266,-0.8345918655395508,0.12839889526367543,2,0.0471976745446856,-1.2790796011134933,23.17220497131348,1.499993686629544,23.26284027099609,3.2222596349451855,23.164653778076172,0.0471976745446856
8905,2019-03-21,23.45921516418457,23.527189254760746,22.99848937988281,22.99848937988281,34878529.0,0.01802693039352188,-1.2950739589241238,-7.624779040404099,53.38982264932418,43.14895919397645,-0.47515057703299135,-0.3387741379971452,-0.5140322320772555,-0.6606688633099367,8.952431063294904,0.5286998748779368,-0.16959542160708452,0.375755882263185,-0.35069096168243874,1.1022027262088088,0.012532460290373137,0.7389793042359969,-1.0498485565185547,89.41201287029531,47.04909254785203,0.3632234219728111,3,-0.38519763946533203,-0.44939613342285156,-0.8799104690551758,-1.2500009536743164,-0.13595199584960938,3,0.031229854175635507,-1.399996632883306,23.043806076049805,-1.2790796011134933,23.17220497131348,1.499993686629544,23.26284027099609,0.031229854175635507
8906,2019-03-22,23.466766357421875,23.67069435119629,23.413896560668945,23.413896560668945,43918934.0,0.0003218860129998724,-8.714347559435765,0.11475328395838506,70.11064849673093,46.256190163241186,-0.3925543518338941,-0.37005718723277425,-0.5087189462293935,-0.6618588235475826,9.662248340911153,0.25679779052734375,-0.13042660000531825,0.38632822036743164,-0.3328144431935769,1.1054708839284402,0.026756888586927374,0.7458995521479359,-1.0350432968139636,71.27647570843662,24.71786869010409,0.3595713317805048,3,-0.222808837890625,-0.4380655288696289,-0.8874616622924805,-1.257552146911621,-0.08308029174804688,4,0.03250725981489255,-1.2950739589241238,23.45921516418457,-1.399996632883306,23.043806076049805,-1.2790796011134933,23.17220497131348,0.03250725981489255
8907,2019-03-25,23.24018096923828,23.527189254760746,23.149547576904297,23.48942565917969,33938489.0,-0.00965558631864638,1.3255811221912628,-4.714311483098303,63.758385280548964,48.2214071100967,-0.11269805725098792,-0.17379729392421694,-0.2789414866325117,-0.41943197764522466,10.005427368493487,0.37764167785644887,-0.10540007239949745,0.17333803176880025,-0.5213094006457162,0.8679854641833167,-0.17398568443845974,0.5206617479760602,-0.7588990570068361,39.36162781950817,-10.423567205333313,0.3473237162072583,3,0.00377655029296875,-0.16616249084472656,-0.7873868942260742,-1.0309667587280273,0.015106201171878553,0,0.04322392591009527,-8.714347559435765,23.466766357421875,-1.2950739589241238,23.45921516418457,-1.399996632883306,23.043806076049805,0.04322392591009527
8908,2019-03-26,23.708459854125977,23.73111724853516,23.368579864501953,23.39123916625977,32179688.0,0.020149536938095736,1.0000105222730018,-1.2727279684103874,72.83235981692101,51.734552727600956,-0.5486901818566778,-0.6661155851132392,-0.7499650002749227,-0.8756184590264482,10.306333038184905,0.49093627929687855,-0.03558817609583187,0.6351968765258782,-0.08144715353881438,1.3518409065905708,0.2768748614935319,0.9935188915582245,-1.1796014443359368,97.0589764475481,40.344690777702546,0.35832201503234656,3,-0.43429088592529297,-0.6344413757324219,-1.1631431579589844,-1.4992456436157227,-0.5815715789794922,1,-0.01911438729061732,1.3255811221912628,23.24018096923828,-8.714347559435765,23.466766357421875,-1.2950739589241238,23.45921516418457,-0.01911438729061732
8909,2019-03-27,23.71601104736328,23.89728164672852,23.602718353271484,23.64803504943848,35408526.0,0.0003185020572304964,-2.714323508544124,0.21428614376333185,72.02379520788864,55.901690807898625,-0.47341303046857064,-0.6887546666803388,-0.7541424429893944,-0.8809201927898513,11.04972394567056,0.2945632934570348,0.02166439930058317,0.6299082756042473,-0.12408005981496117,1.3838966110234558,0.2529141078946431,1.0069024433138516,-1.1150171072485335,79.83175800995677,17.21588992381308,0.376994167709604,3,-0.3247718811035156,-0.5626869201660156,-1.1404829025268555,-1.5067968368530273,-0.5286998748779297,2,-0.033757947952472445,1.0000105222730018,23.708459854125977,1.3255811221912628,23.24018096923828,-8.714347559435765,23.466766357421875,-0.033757947952472445
8910,2019-03-28,23.421449661254886,23.791540145874023,23.315710067749023,23.73111724853516,35743234.0,-0.012420359626251098,1.2105239839974138,-4.555543084823045,64.1509344060881,58.2776497321106,-0.10327718975627675,-0.4223930411937431,-0.4590735834515094,-0.5883319100640243,11.562796947281177,0.475830078125,0.04362405837694183,0.33950099945068857,-0.405644263501852,1.0846462624032291,-0.03307163202558172,0.7120736309269589,-0.7167527046110358,36.36347403756905,-30.013765385902843,0.3725726314762712,3,0.007554054260253906,-0.26812553405762074,-0.7968277931213414,-1.2122354507446325,-0.3172187805175817,3,-0.010641727713110782,-2.714323508544124,23.71601104736328,1.0000105222730018,23.708459854125977,1.3255811221912628,23.24018096923828,-0.010641727713110782
8911,2019-03-29,23.685800552368164,23.708459854125977,23.39123916625977,23.53474235534668,41847006.0,0.011286700649899561,2.230734862759536,-0.48780758215022635,64.9999933543955,60.66894993169047,-0.31953138553877025,-0.6899984352234512,-0.7188608341276463,-0.8508474115971225,12.302740213897414,0.3172206878662074,0.11129090367134609,0.5834591865539558,-0.2053175699776446,1.3722359430855562,0.18907080828815737,0.9778475648197542,-0.8856968205175413,71.71707122960571,7.281849669469253,0.39438837826579953,3,-0.2567968368530238,-0.5324764251708984,-1.0007553100585938,-1.7145013809204102,-0.6268882751464844,4,-0.015306106425731714,1.2105239839974138,23.421449661254886,-2.714323508544124,23.71601104736328,1.0000105222730018,23.708459854125977,-0.015306106425731714
8912,2019-04-01,24.13142013549805,24.161630630493164,23.82175254821777,23.86706924438477,50012511.0,0.018813786012621403,1.0930265337045675,1.7499936867092603,66.58291202209097,63.17536951678142,-0.702903788740791,-1.07346901106229,-1.1565924545482709,-1.2923834897587732,12.01891832862896,0.475830078125,0.21238915906989675,0.9546830177307157,0.07292884513172027,1.8364371903297112,0.513805931431218,1.3955601040302135,-1.2435421704571965,96.42868416661823,32.16209075660366,0.4408770862994977,4,-0.5702419281005895,-0.8459215164184606,-1.3293056488037145,-2.1601209640502965,-1.2462234497070348,0,-0.03098591237588555,2.230734862759536,23.685800552368164,1.2105239839974138,23.421449661254886,-2.714323508544124,23.71601104736328,-0.03098591237588555
8913,2019-04-02,23.889728546142575,24.13142013549805,23.82930564880371,24.101207733154297,42296239.0,-0.010015638864118936,1.2222144280142222,-0.7999942278276564,67.08862054327197,66.10416353080669,-0.38971005715878704,-0.7713914488917943,-0.9174503815525696,-1.0492989495166505,11.71975835600585,0.3021144866943395,0.2736461254137126,0.6495472908019977,-0.24628139832589468,1.54537597992989,0.20163294623805328,1.097461635365942,-0.8744753145564879,67.85725559518883,1.294076690896901,0.4479143445639453,4,-0.3096685409545863,-0.6042299270629847,-1.04229640960693,-1.9184293746948207,-0.9441089630126882,1,-0.02655707763723658,1.0930265337045675,24.13142013549805,2.230734862759536,23.685800552368164,1.2105239839974138,23.421449661254886,-0.02655707763723658
8914,2019-04-03,24.07099723815918,24.138973236083984,23.89728164672852,24.01812744140625,38104720.0,0.007587725062111472,1.5599967675787778,-0.2499999999999958,68.97375766112239,67.83571186545093,-0.4581254258020486,-0.8749808374338848,-1.0899622469313748,-1.232086207565608,11.578399078879315,0.2492446899414098,0.3353374326096201,0.7530214309692376,-0.14790200855351188,1.653944870491987,0.30255971120786285,1.2034831507306123,-0.941106266682386,89.28582702376066,19.357237765283784,0.4504617197613742,4,-0.4154081344604492,-0.7854986190795898,-1.1706953048706055,-2.0808162689208984,-0.9441089630126953,2,-0.03922184667596662,1.2222144280142222,23.889728546142575,1.0930265337045675,24.13142013549805,2.230734862759536,23.685800552368164,-0.03922184667596662
8915,2019-04-04,24.15407943725586,24.267372131347656,24.108760833740234,24.13142013549805,37352688.0,0.0034515478637906494,-3.6665544332211,0.42858688985887433,66.7519208014922,67.46251989931329,-0.4830761667727259,-0.880675553910585,-1.1706897883095166,-1.3179076303576345,11.516149906356404,0.19637489318847656,0.41008419886741976,0.7583089828491225,-0.1495899147215347,1.6662078804197797,0.3043595340637921,1.212258431634453,-0.9210144998774297,87.06900680532752,17.14311298155684,0.45394944878532895,4,-0.4456195831298828,-0.8157100677490234,-1.2443366050720215,-2.163898468017578,-1.1404838562011683,3,-0.0400250511422654,1.5599967675787778,24.07099723815918,1.2222144280142222,23.889728546142575,1.0930265337045675,24.13142013549805,-0.0400250511422654
8916,2019-04-05,24.433534622192386,24.44108772277832,24.108760833740234,24.22205352783203,52865599.0,0.011569688907517861,1.93332323206815,9.333080808082428,68.6747002614783,68.00877711941656,-0.682774634159486,-1.0729723648698872,-1.4374332668267762,-1.5977812514347427,11.476967988440062,0.33232688903808594,0.5206032271824093,0.9475073814392125,0.002659685829062397,1.8923550770493627,0.47508353363413747,1.4199312292442876,-1.0763528215376503,98.7804502479141,29.552116348184825,0.4724238478050753,4,-0.5551357269287145,-1.0083074569702184,-1.4520397186279332,-2.443353652954105,-0.9516620635986364,4,-0.054404889100560516,-3.6665544332211,24.15407943725586,1.5599967675787778,24.07099723815918,1.2222144280142222,23.889728546142575,-0.054404889100560516
8917,2019-04-08,24.4637451171875,24.56193351745605,24.31268882751465,24.509063720703125,49321648.0,0.0012364357209158072,2.299982322786037,-0.21429151221623602,71.00738427059142,67.80600205871326,-0.582417566258087,-1.0267410835813244,-1.4557798965264013,-1.6240178280688795,12.019200509491181,0.2492446899414027,0.5689571517029925,0.8957693099975579,-0.09097081090268588,1.8825094308978016,0.402399249547436,1.3891393704476798,-0.9548164874354619,86.59777979110083,15.04196940607136,0.4933700604501217,4,-0.5249233245849609,-0.9780950546264648,-1.4104976654052734,-2.4735641479492188,-0.8610267639160156,0,-0.0574250930606216,1.93332323206815,24.433534622192386,-3.6665544332211,24.15407943725586,1.5599967675787778,24.07099723815918,-0.0574250930606216
8918,2019-04-09,23.980363845825195,24.08610343933105,23.82175254821777,24.055891036987305,35455396.0,-0.019759087132685038,2.888885771205905,1.6665824915824916,63.65643887857368,66.87629579990049,-0.06303993035456301,-0.5024994267037144,-0.9661505815331246,-1.140518515721567,12.964568368629353,0.6419925689697301,0.569498775006906,0.37009191513061523,-0.6109063803024704,1.3510902105637008,-0.12040723258592934,0.8605910628471598,-0.30295443404051525,21.428718678170284,-52.402837743682724,0.4904991477165435,4,-0.04154205322265625,-0.4682788848876953,-1.0479621887207031,-1.990182876586914,-0.09818840026855469,1,-0.04566933041863919,2.299982322786037,24.4637451171875,1.93332323206815,24.433534622192386,-3.6665544332211,24.15407943725586,-0.04566933041863919
8919,2019-04-10,24.07855033874512,24.19939613342285,23.972810745239254,23.980363845825195,26990932.0,0.004094453843619172,-2.9999999999998117,-1.3000151522804653,59.951479221755186,66.40968966830796,-0.11666013409243092,-0.532827479641039,-1.057549701364433,-1.232587905272613,14.057520006829499,0.2265853881835973,0.6065085328586619,0.4078554153442404,-0.5290595892468701,1.344770419935351,-0.060602086951316636,0.8763129176397975,-0.2596170700530216,34.69391962233519,-35.631491102077945,0.46845750229555555,4,-0.10196399688721058,-0.5664653778076207,-1.1461486816406286,-2.0883693695068395,-0.06042289733887074,2,-0.047051452005074434,2.888885771205905,23.980363845825195,2.299982322786037,24.4637451171875,1.93332323206815,24.433534622192386,-0.047051452005074434
8920,2019-04-11,24.320241928100586,24.35800552368164,24.07855033874512,24.108760833740234,33008512.0,0.010037630420239863,-1.055557504121244,2.1538715567814597,62.75399421852294,66.16013420876656,-0.24300494680267803,-0.6959907693800638,-1.25712148046129,-1.4688656301530827,15.317835550273989,0.2794551849365199,0.5826523481177759,0.577039432525634,-0.3227141104718676,1.4767929755231357,0.12716266102688323,1.0269162040243849,-0.49848937988281605,67.3469598111676,-2.7400804603954754,0.449876771498751,4,-0.12839889526367543,-0.8081569671630859,-1.3878402709960938,-2.3300609588623047,-0.0075531005859375,3,-0.04906832984976406,-2.9999999999998117,24.07855033874512,2.888885771205905,23.980363845825195,2.299982322786037,24.4637451171875,-0.04906832984976406
8921,2019-04-12,24.320241928100586,24.41087532043457,24.138973236083984,24.39576911926269,34451936.0,0.0,4.142862296619647,-0.35713448235430373,67.31238997521744,66.2411873146695,-0.16041451000922535,-0.6376718646122228,-1.2309339395486845,-1.4586934975967907,16.343907610600773,0.27190208435058594,0.564624362367848,0.5192600250244155,-0.3724420459074551,1.410962095956286,0.07340898955848019,0.9651110604903508,-0.3800604248046895,67.3469598111676,-6.352898894186197,0.4458510354659347,4,-0.12839889526367543,-0.8081569671630859,-1.3878402709960938,-2.3300609588623047,0.1586093902587855,4,-0.05372670020753956,-1.055557504121244,24.320241928100586,-2.9999999999998117,24.07855033874512,2.888885771205905,23.980363845825195,-0.05372670020753956
8922,2019-04-15,24.184289932250977,24.35800552368164,24.12386703491211,24.327795028686523,25769939.0,-0.005590075799884464,1.2963073814957538,1.900045456841344,58.53659204266105,65.29096192571274,-0.01807503574753966,-0.4523393217685836,-1.0683733304164136,-1.3153068181721537,17.132001690282554,0.23413848876953125,0.5893015618726594,0.33723554611206197,-0.5323384482983471,1.206809540522471,-0.09755145109314256,0.7720225433172665,-0.14462810668945636,61.53851134781646,-8.826261902196954,0.4347869972052037,4,0.007553100585933947,-0.5929002761840856,-1.2518882751464844,-2.1941089630126953,0.196374893188473,0,-0.029044366223897944,4.142862296619647,24.320241928100586,-1.055557504121244,24.320241928100586,-2.9999999999998117,24.07855033874512,-0.029044366223897944
8923,2019-04-16,24.35800552368164,24.35800552368164,24.12386703491211,24.25981903076172,28733316.0,0.007182993253773695,3.7692606550371033,-0.6842021319014328,60.86959329849963,64.39049921875464,-0.13229196833486867,-0.5614485063137309,-1.2034170595259788,-1.4812256783894355,17.61015013062005,0.23413848876953125,0.599025044684339,0.4516611099243164,-0.38526284569836733,1.2885850655470001,0.03319913211297276,0.87012308773566,-0.23478022741699434,87.93104949667362,17.988673498943555,0.4184619778113419,4,-0.16616249084473012,-0.6684284210205078,-1.455815315246582,-2.3678245544433594,-0.08308219909667969,1,-0.031007759222151487,1.2963073814957538,24.184289932250977,4.142862296619647,24.320241928100586,-1.055557504121244,24.320241928100586,-0.031007759222151487
8924,2019-04-17,24.13142013549805,24.320241928100586,24.13142013549805,24.22960662841797,29610995.0,-0.009302296444727243,-2.8461867205410196,-0.9999999999999638,62.30369987922024,63.896252449613314,0.11596021709655346,-0.2626712931603912,-0.9404824135226768,-1.236866415800332,18.44853718415504,0.2265853881835902,0.5628943055951829,0.1706950187683134,-0.5655314323769467,0.9069214699135735,-0.19741820680431843,0.5388082443409452,0.4305133819580007,15.909064820873247,-55.873296033908,0.36811322557263026,4,0.06042289733886008,-0.4418430328369176,-1.2292299270629918,-2.141239166259769,0.24169158935546875,2,-0.010328637458628553,3.7692606550371033,24.35800552368164,1.2963073814957538,24.184289932250977,4.142862296619647,24.320241928100586,-0.010328637458628553
8925,2019-04-18,24.191843032836914,24.244712829589844,24.055891036987305,24.13142013549805,30872370.0,0.00250390971602954,1.2727366644856917,-0.6153890982555515,59.4366439647335,62.869801749975004,0.0686798400241706,-0.27973552455225814,-0.9614000784054788,-1.2832045381883006,18.601944611988827,0.18882179260253906,0.5450238450938016,0.19448652267455913,-0.5088447489682579,0.8978177943173762,-0.1571791131468494,0.5461521584959677,0.36148021697997734,38.29803238875098,-32.10904293707104,0.35166563582140803,4,-3.552713678800501e-15,-0.5022659301757812,-1.2953176498413086,-2.0619335174560547,-0.07552909851074219,3,-0.007180750602377439,-2.8461867205410196,24.13142013549805,3.7692606550371033,24.35800552368164,1.2963073814957538,24.184289932250977,-0.007180750602377439
8926,2019-04-22,24.22960662841797,24.30513572692871,24.108760833740234,24.184289932250977,29444568.0,0.0015610053161223547,1.0,0.7499921083367972,52.15945701053754,60.77558760996902,-0.0011767705676994922,-0.27133000808340313,-0.9557267155569953,-1.3015762655146723,18.52751317453398,0.19637489318847656,0.5037083103847984,0.19410810470581197,-0.46969649752491094,0.8579127069365349,-0.1377941964095477,0.5260104058211716,0.3038193328857375,57.49992108336753,-9.218385388916651,0.33190230111536134,4,-0.11329269409179688,-0.5060415267944336,-1.3878393173217773,-1.7522659301757812,-0.12839889526367188,0,0.0034289536916887187,1.2727366644856917,24.191843032836914,-2.8461867205410196,24.13142013549805,3.7692606550371033,24.35800552368164,0.0034289536916887187
8927,2019-04-23,24.244712829589844,24.38066482543945,24.07855033874512,24.21450233459473,41937700.0,0.0006234604384438569,1.0,0.6666526368954139,58.67159806322485,60.221716408263596,-0.05656892465906793,-0.21852439987340944,-0.9287597480537357,-1.3041211606899026,19.251149467335544,0.30211448669432883,0.4689741378027641,0.1589877128601067,-0.39424394369774873,0.7122193694179622,-0.11762811541882101,0.43560354113903443,0.2696117347412077,58.1394802525333,-8.08632571217214,0.27661582827892767,4,-0.05286979675292969,-0.4833831787109375,-1.3991689682006836,-1.7673721313476562,-0.18126869201660512,1,0.009657300971771754,1.0,24.22960662841797,1.2727366644856917,24.191843032836914,-2.8461867205410196,24.13142013549805,0.009657300971771754
8928,2019-04-24,23.25528717041016,23.859516143798828,23.051359176635746,23.466766357421875,95658073.0,-0.04080995580909186,-1.6097563980167102,-7.000189405897543,35.714252310381084,57.5286911958887,0.9154585867768468,0.7749416064250347,0.08821350759841096,-0.31366942240266127,19.353625407858484,1.193353652954098,0.3741127493470735,-0.8077793121337855,-1.4551773175761333,-0.1603813066914377,-1.1314783148549594,-0.4840803094126116,1.2407000528271404,15.340940885787791,-45.98642189761699,0.32369900272117447,4,0.47583007812499645,0.5060424804687464,-0.3757553100585973,-0.6986408233642614,-0.15860939025878906,2,0.048392335333584224,1.0,24.244712829589844,1.0,24.22960662841797,1.2727366644856917,24.191843032836914,0.048392335333584224
8929,2019-04-25,22.91540718078613,23.149547576904297,22.69637489318848,23.14199447631836,58284201.0,-0.01461517061188955,2.7499782980973055,1.0714401673942409,30.097023108649992,53.900138850347254,1.1990930737628993,1.1086058377475787,0.4498247291657016,0.021652724681398894,19.37190977816668,0.5589122772216797,0.25254730063387854,-1.1076291084289593,-1.9226804033152085,-0.2925778135427102,-1.5151547558720857,-0.700103460985833,1.4939023596550776,13.0044289527352,-43.205126419148016,0.4075256474431252,4,0.6382179260253942,0.7137470245361364,0.060423851013187146,-0.12462234497069957,0.5664653778076207,3,0.059327601428734056,-1.6097563980167102,23.25528717041016,1.0,24.244712829589844,1.0,24.22960662841797,0.059327601428734056
8930,2019-04-26,23.17220497131348,23.383686065673828,22.87009048461914,23.01359558105469,46593943.0,0.011206337661879617,-1.3050853261311177,-0.6999924240511014,29.584314035421357,49.70813041259213,0.8519076884359542,0.8771497731251223,0.21745980697741984,-0.2362057496228651,19.952632309831632,0.5135955810546875,0.18831164641262887,-0.8383690834045368,-1.6985241768815058,0.021786010072432305,-1.2684466301430213,-0.4082915366660522,1.1000697973475084,28.251078927312523,-21.64105470882394,0.43007754673848503,4,0.36631488800048473,0.4569492340087855,-0.1888208389282262,-0.3814201354980504,0.6042308807373011,4,0.05182531205065399,2.7499782980973055,22.91540718078613,-1.6097563980167102,23.25528717041016,1.0,24.244712829589844,0.05182531205065399
8931,2019-04-29,23.32326316833496,23.64803504943848,23.27794647216797,23.34592056274414,42053815.0,0.006518939272653901,-5.533427614189332,-0.14285027117380378,32.23529915083482,46.78576453572255,0.6085513849799895,0.735234438567332,0.09431096037393871,-0.3955370277365944,20.34245031585003,0.475830078125,0.13590998906517981,-0.6691840171813972,-1.5723613311166034,0.23399329675380898,-1.1207726741489985,-0.21759536021379589,0.8229396102882269,37.219736527705535,-7.697694335813367,0.45158865696760275,4,0.2152566909790039,0.3058910369873047,-0.2813448905944824,-0.5324783325195312,0.6042289733886754,0,0.03400256474693908,-1.3050853261311177,23.17220497131348,2.7499782980973055,22.91540718078613,-1.6097563980167102,23.25528717041016,0.03400256474693908
8932,2019-04-30,23.383686065673828,23.519636154174805,23.232627868652344,23.368579864501953,46341721.0,0.002590670820920904,1.000013291332722,-0.6667227881134775,39.295371254350044,44.38862875303927,0.4722857822691182,0.6492060771819936,0.04651770932682098,-0.46963375722344125,19.893573542164415,0.28700828552246094,0.04665283330432146,-0.5713744163513184,-1.511479146819461,0.36873031411682433,-1.0414267815853897,-0.10132205111724701,0.6465304821145814,59.09094635966935,10.739593795825165,0.4700523652340718,4,0.15483379364013672,0.2454681396484375,-0.24735689163208008,-0.5929012298583984,0.8610267639160156,1,0.0306847117886071,-5.533427614189332,23.32326316833496,-1.3050853261311177,23.17220497131348,2.7499782980973055,22.91540718078613,0.0306847117886071
8933,2019-05-01,23.25528717041016,23.57250785827637,23.24773406982422,23.451662063598636,35810228.0,-0.005490960445802107,-2.0714214850689707,-12.999621212121212,35.388734864102716,41.39807708469288,0.4780907148598281,0.7669595822802613,0.18241882325450476,-0.34397556724719536,19.3752354127994,0.324773788452152,-0.0679096978171998,-0.6680512428283656,-1.6588854398054274,0.3227829541486962,-1.1634683413168965,-0.1726341443398347,0.668222045010257,58.730238263211895,8.293935497530022,0.49541709848853177,5,0.28323268890380504,0.3738670349121058,-0.09629917144775746,-0.4645023345947301,1.2839870452880788,2,0.03475153676843745,1.000013291332722,23.383686065673828,-5.533427614189332,23.32326316833496,-1.3050853261311177,23.17220497131348,0.03475153676843745
8934,2019-05-02,23.126888275146484,23.421449661254886,23.104230880737305,23.383686065673828,39338026.0,-0.00552127756250842,-1.100003788022297,1.3076915605544062,27.932961682010273,37.89766794216808,0.5017791862495855,0.865369588939604,0.3116258770286784,-0.21667986606687606,18.923489435728705,0.3172187805175817,-0.14618742155947473,-0.7492446899414062,-1.7986842932996048,0.3001949134167923,-1.2739644916205073,-0.2245248882623052,0.6984501944953792,33.00978014892094,-14.6559299274196,0.5247198016790997,5,0.41163158416748047,0.5022659301757812,0.047205448150634766,-0.3361034393310547,0.9894256591796875,3,-0.0013062931180231052,-2.0714214850689707,23.25528717041016,1.000013291332722,23.383686065673828,-5.533427614189332,23.32326316833496,-0.0013062931180231052
8935,2019-05-03,23.18731117248535,23.25528717041016,23.08912467956543,23.157100677490234,37370694.0,0.002612668709253141,-1.0000000000000429,-0.11764312665260405,29.508195590195655,35.38086111768564,0.3172395509096333,0.7681907765781375,0.25321691254576706,-0.27316249567311246,18.21033095029026,0.16616249084473012,-0.2550126180030077,-0.6404833793640137,-1.7245085987146638,0.44354183998663643,-1.1824959890393387,-0.09847076968868862,0.5477102110402399,17.567484557894986,-26.468193708034832,0.5420126096753254,5,0.3512086868286133,0.44184303283691406,0.08497047424316406,-0.31722068786621094,1.0649547576904297,4,0.012703559456170632,-1.100003788022297,23.126888275146484,-2.0714214850689707,23.25528717041016,1.000013291332722,23.383686065673828,0.012703559456170632
8936,2019-05-06,23.104230880737305,23.14199447631836,22.945619583129886,23.00604248046875,33340968.0,-0.003583006719926729,1.2608781580420554,3.2501420544226276,30.083582114749902,32.20441490118842,0.25020982914050904,0.786922709978203,0.3295956254458261,-0.18381126852100138,17.245810552498654,0.2416915893554652,-0.36266465018397653,-0.6570984840393059,-1.7477329341959873,0.43353596611737544,-1.2024157091176484,-0.11178125896096347,0.5476987835613194,25.301366111904994,-15.837884043334615,0.5453172250783409,5,0.17371463775634766,0.5249233245849609,0.18693304061889648,-0.23414039611816406,1.2009048461914062,0,0.029094453513010654,-1.0000000000000429,23.18731117248535,-1.100003788022297,23.126888275146484,-2.0714214850689707,23.25528717041016,0.029094453513010654
8937,2019-05-07,23.05891227722168,23.104230880737305,22.87009048461914,23.051359176635746,34121069.0,-0.001961485052220824,3.7691142191142193,0.07692457118433026,24.853815203514188,30.997699667092103,0.12251757371520355,0.7605945180171183,0.3680348029752807,-0.12988905157212827,16.07008273046981,0.23414039611816406,-0.47300627342139734,-0.6321754455566406,-1.7132441909842981,0.4488932998710169,-1.1727098182704694,-0.09164107284281187,0.5165730053881319,26.881708750940074,-7.994230655010394,0.5405343727138293,5,0.11329269409180043,0.5702419281005859,0.23225164413452148,-0.18882179260253906,1.329305648803711,1,0.03766785935345118,1.2608781580420554,23.104230880737305,-1.0000000000000429,23.18731117248535,-1.100003788022297,23.126888275146484,0.03766785935345118
8938,2019-05-08,22.885196685791016,23.0362548828125,22.78700828552246,22.95317268371582,33120125.0,-0.007533555327423946,1.1290354114225665,-8.999747474751707,25.373145579544044,30.472824386080333,0.26620984462838493,0.8938861243697787,0.5305191958400535,0.045959865817479795,16.35292227380588,0.27190399169921875,-0.575854023265876,-0.751132678985595,-1.880378434376805,0.3781130764056151,-1.3157555566812,-0.18650980128998995,0.6199597656650901,15.476355109280496,-20.89828181893609,0.5646228776956054,5,0.3323249816894531,0.74395751953125,0.5381417274475098,0.11706829071044922,1.5483379364013707,2,0.059405919139114305,3.7691142191142193,23.05891227722168,1.2608781580420554,23.104230880737305,-1.0000000000000429,23.18731117248535,0.059405919139114305
8939,2019-05-09,22.945619583129886,22.99848937988281,22.756797790527344,22.862537384033203,35851802.0,0.0026402612207561127,1.5599967675788742,-1.222228457588649,25.373145579544257,30.004916779871767,0.2352637659483321,0.7844544075191386,0.46323141200186413,-0.008941745771100074,16.44674304095804,0.2416915893554652,-0.7063335381372298,-0.6340632438659632,-1.7833902683845793,0.5152637806526528,-1.208726756125273,-0.05939973160665346,0.4948343436648095,37.878799473507435,1.675273401100874,0.5746635122593088,5,0.2567968368530238,0.6835346221923793,0.4871597290039027,0.05664539337157848,1.4501495361328054,3,0.06945354544882454,1.1290354114225665,22.885196685791016,3.7691142191142193,23.05891227722168,1.2608781580420554,23.104230880737305,0.06945354544882454
8940,2019-05-10,23.126888275146484,23.20241737365723,22.779455184936523,22.847431182861328,29145609.0,0.00789992579454557,-1.0363646381443186,3.3636217544019313,29.378555255464832,29.68750079149732,0.05240146650516664,0.5367164083694291,0.27560173636055296,-0.1873175847796844,16.01248955914408,0.4229621887207067,-0.6924761549479932,-0.39312686920165874,-1.5038322279265905,0.7175784895232731,-0.9484795485641229,0.1622258101608054,0.2540393289597134,83.0507676569656,47.494600905353124,0.5553526793624654,5,0.037764549255371094,0.5022659301757812,0.3436555862426758,-0.12462329864501953,1.3746223449707067,4,0.04278248104147164,1.5599967675788742,22.945619583129886,1.1290354114225665,22.885196685791016,3.7691142191142193,23.05891227722168,0.04278248104147164
8941,2019-05-13,23.01359558105469,23.149547576904297,22.91540718078613,22.92296028137207,36692409.0,-0.004898743520698523,-3.42854308338872,0.32432635343581495,27.79293128077539,28.409451905544586,0.13091554018912888,0.5766652002139061,0.38839046798772614,-0.06741992888036563,15.452336380236387,0.23414039611816762,-0.6278859037174378,-0.44108724594115856,-1.5063914531357057,0.6242169612533885,-0.9737393495384303,0.09156485765611322,0.312567806178091,57.627133153279196,23.89787008314658,0.5326521035972732,5,0.15105724334716442,0.6155586242675746,0.5098190307617152,0.041540145874019885,1.4652557373046804,0,0.05382341689104808,-1.0363646381443186,23.126888275146484,1.5599967675788742,22.945619583129886,1.1290354114225665,22.885196685791016,0.05382341689104808
8942,2019-05-14,23.48187255859375,23.70090675354004,23.126888275146484,23.18731117248535,49683365.0,0.02034784073135243,-1.7636425413121635,3.2499631726255593,55.03354112219535,30.59220815644376,-0.3598064907698557,0.05593450264419886,-0.05450637222546462,-0.5249753265809609,14.79967319899611,0.687311172485348,-0.5663153862680659,0.0623106002807603,-0.9465334751984571,1.0711546757599777,-0.4421114374588484,0.566732638020369,-0.7854976654052699,76.79990302736446,39.06152178437587,0.5044220377396087,5,-0.2530202865600586,0.14728164672851562,0.16994047164916992,-0.33987903594970703,1.0951671600341797,1,0.035059519477447676,-3.42854308338872,23.01359558105469,-1.0363646381443186,23.126888275146484,1.5599967675788742,22.945619583129886,0.035059519477447676
8943,2019-05-15,23.602718353271484,23.640483856201172,23.3308162689209,23.44410896301269,31685041.0,0.005146344030962258,1.6451444724129785,0.5384595460873627,66.91450581905688,34.92349083833783,-0.4762714243967494,-0.13111931754999517,-0.147314018651322,-0.6351321613311143,14.111739288447694,0.30966758728027344,-0.5180814849123045,0.2209207534790032,-0.6919967507357718,1.1338382576937782,-0.23553799862838432,0.6773795055863907,-0.8862528228759743,89.59988686525854,46.719724188725955,0.4564587521073875,5,-0.37386608123779297,-0.04909324645996094,0.10951757431030273,-0.4003019332885742,0.9063453674316406,2,0.03328004685718877,-1.7636425413121635,23.48187255859375,-3.42854308338872,23.01359558105469,-1.0363646381443186,23.126888275146484,0.03328004685718877
8944,2019-05-16,23.88217544555664,24.07855033874512,23.67824745178223,23.67824745178223,31292608.0,0.011840038427032296,-2.9259238474706044,1.2857245932392432,67.27943053810881,39.12029472143929,-0.7122218316252074,-0.4534555086181058,-0.39149873630508836,-0.8880568010632786,13.723673117840072,0.47583198547363637,-0.4998488150574616,0.5128400802612312,-0.3630444533274044,1.3887246138498668,0.07489781346691515,0.9507823470555472,-1.146021090698241,84.88371751578306,38.49439205780176,0.43794226679431775,5,-0.46450138092041016,-0.3285503387451172,-0.1567220687866211,-0.6797590255737305,0.7250747680664098,3,0.023086639569023237,1.6451444724129785,23.602718353271484,-1.7636425413121635,23.48187255859375,-3.42854308338872,23.01359558105469,0.023086639569023237
8945,2019-05-17,24.01812744140625,24.1691837310791,23.70090675354004,23.72356414794922,40897698.0,0.005692613562760851,-1.7555585485482115,1.444447562127657,67.0370484685742,43.22623542741977,-0.8022992427662814,-0.6356808122872977,-0.49254967938836813,-0.9923160989247428,13.638427292365163,0.4682769775390625,-0.45252024173873906,0.657477855682373,-0.18694391363713692,1.501899625001883,0.23526697102261807,1.079688740342128,-1.2282772471923806,87.95189703958381,38.73368720613445,0.42221088465975587,5,-0.5551366806030273,-0.46450233459472656,-0.2737917900085449,-0.8157110214233398,0.5664653778076207,4,0.015723194024085396,-2.9259238474706044,23.88217544555664,1.6451444724129785,23.602718353271484,-1.7636425413121635,23.48187255859375,0.015723194024085396
8946,2019-05-20,24.31268882751465,24.984893798828125,24.138973236083984,24.38066482543945,70774685.0,0.012264127868710784,-3.072729610226224,-0.230768732678897,70.43189870486606,48.29046692756998,-1.0140522213451462,-0.9736165767899756,-0.7490415846283263,-1.2416934012490017,13.861176528459632,0.966766357421875,-0.3603744704966232,0.9478851318359389,0.08485182337951969,1.8109184402923582,0.5163684776077311,1.3794017860641468,-1.4400786210888654,63.82115323416792,15.196957568297407,0.43151665422820934,5,-0.44184303283691406,-0.47205448150634766,-0.4607248306274414,-1.1102724075317383,0.2567977905273402,0,0.0077663887339705084,-1.7555585485482115,24.01812744140625,-2.9259238474706044,23.88217544555664,1.6451444724129785,23.602718353271484,0.0077663887339705084
8947,2019-05-21,24.47885131835937,24.652568817138672,24.237159729003906,24.350452423095703,30867074.0,0.006834393843624387,-1.3404365066572101,-1.888885771205748,76.47059308983407,53.96796109537999,-1.0701525035770842,-1.18193714608719,-0.880749580029228,-1.3699298962811248,13.910775320716857,0.4154090881347656,-0.26528909433710623,1.102340698242184,0.18444300703759708,2.020238389446771,0.6433918526398905,1.5612895438444774,-1.437258424541401,69.40636268137102,21.149216382699414,0.45894884560229404,5,-0.6080055236816371,-0.6382169723510707,-0.6268873214721644,-1.2764348983764613,0.4305152893066442,1,0.0,-3.072729610226224,24.31268882751465,-1.7555585485482115,24.01812744140625,-2.9259238474706044,23.88217544555664,0.0
8948,2019-05-22,24.38066482543945,24.509063720703125,24.25981903076172,24.350452423095703,26465171.0,-0.004011074361413347,-1.357155741549118,0.2353011081731272,77.48348081165204,59.75799834339196,-0.82419862208776,-1.0488946975560012,-0.7585221894790521,-1.2348475049225485,14.648104015415944,0.24924468994140625,-0.16168647836602545,0.9478853225707979,-0.07112902211408922,1.966899667255685,0.4383781502283526,1.4573924949132433,-1.1836078592206682,53.75726762220441,3.423899876239929,0.5095071723424445,5,-0.49849033355712535,-0.5400304794311488,-0.48904848098754883,-1.1782484054565394,0.9290027618408239,2,0.008054533975774714,-1.3404365066572101,24.47885131835937,-3.072729610226224,24.31268882751465,-1.7555585485482115,24.01812744140625,0.008054533975774714
8949,2019-05-23,24.27492332458496,24.41087532043457,24.116313934326172,24.30513572692871,32657122.0,-0.0043371048989671035,1.4374980270841882,-1.0000000000001177,73.37661379322799,64.64667151425454,-0.5700080411596105,-0.8812621811949732,-0.6209507220725499,-1.0961889369220508,14.594526736194812,0.29456138610839844,-0.03452261504196841,0.7741680145263672,-0.2802933350420602,1.8286293640947946,0.24693733974215348,1.301398689310581,-0.9348394117574337,44.70579147596702,-9.368558970136995,0.5272306747842139,5,-0.32477283477783203,-0.43428897857666016,-0.3342132568359375,-1.0725069046020508,0.9743213653564489,3,0.009645360893108634,-1.357155741549118,24.38066482543945,-1.3404365066572101,24.47885131835937,-3.072729610226224,24.31268882751465,0.009645360893108634
8950,2019-05-24,24.37311172485352,24.433534622192386,24.244712829589844,24.41087532043457,21391471.0,0.004044849038477238,3.5454211529187263,1.2499368686867511,77.0967355646922,70.1248719902453,-0.528395657469293,-0.9326880748436075,-0.6855119330413366,-1.1615199101081224,15.162935188580992,0.18882179260254262,0.11607859548330168,0.812311077117922,-0.29863191180676907,1.9232540660426132,0.2568395826555765,1.3677825715802676,-0.9014430211459441,29.56524794350328,-26.985898100704063,0.5554714944623453,5,-0.3172206878662145,-0.5324773788452184,-0.43240165710449574,-1.170695304870609,1.1858005523681605,4,0.009606425778238892,1.4374980270841882,24.27492332458496,-1.357155741549118,24.38066482543945,-1.3404365066572101,24.47885131835937,0.009606425778238892
8951,2019-05-28,24.116313934326172,24.48640441894531,24.101207733154297,24.41842842102051,32468584.0,-0.01053611017855749,-1.3181794702556677,8.000151522805028,70.71005850845654,71.86670725538542,-0.1103299287531243,-0.6465811529032628,-0.4068737543917109,-0.8850841666112998,16.239304642247447,0.3851966857910121,0.26856468654559507,0.5158607482910149,-0.6158029104671527,1.6475244070491826,-0.04997108108806714,1.081692577670097,-0.5235872230089527,2.7398018486743787,-55.18640544386143,0.5658318293790832,5,0.041541099548339844,-0.2756795883178711,-0.17560386657714844,-0.9138975143432617,1.54833984375,1,0.019417514889005005,3.5454211529187263,24.37311172485352,1.4374980270841882,24.27492332458496,-1.357155741549118,24.38066482543945,0.019417514889005005
8952,2019-05-29,24.101207733154297,24.327795028686523,23.93504524230957,24.101207733154297,35680344.0,-0.000626389306965125,-1.3636488859809222,-0.0,75.39429387181534,72.80890592791414,0.002087356345576552,-0.6060356060867491,-0.37281772739582664,-0.8507108918371422,17.102709759263185,0.3927497863769531,0.4100506956286978,0.46487846374511577,-0.6832250331901975,1.612981960680429,-0.10917328472254084,1.0389302122127724,-0.3971076548362049,28.947237257892482,-32.92968598714653,0.5740517484676565,5,0.2303628921508789,-0.2605733871459961,-0.18126821517944336,-0.8987913131713867,1.8051357269287145,2,0.019429685436199717,-1.3181794702556677,24.116313934326172,3.5454211529187263,24.37311172485352,1.4374980270841882,24.27492332458496,0.019429685436199717
8953,2019-05-30,24.06344413757324,24.22205352783203,23.89728164672852,24.138973236083984,32077342.0,-0.0015668756520076377,1.687511344355414,-100.0,73.56687539508533,73.50751091202264,0.12524901551425316,-0.5318930130764166,-0.3132305242727824,-0.8028696209422499,18.1023664749774,0.3247718811035121,0.5794771978084761,0.38670701980590394,-0.7618161448368923,1.5352301844487002,-0.18755456251549418,0.9609686021273021,-0.256880561614345,28.20507009421353,-35.19110733375136,0.5742615823213978,5,0.2794561386108434,-0.22280979156493785,-0.08685779571532848,-0.8610277175903285,1.8051357269287145,3,0.03515384020909673,-1.3636488859809222,24.101207733154297,-1.3181794702556677,24.116313934326172,3.5454211529187263,24.37311172485352,0.03515384020909673
8954,2019-05-31,23.09667778015137,23.53474235534668,22.945619583129886,23.45921516418457,65422282.0,-0.040175726795165456,1.2941285698369527,4.799969696204177,49.521546565460184,71.56134403389886,1.0827362119519464,0.455866517034476,0.6687148001186856,0.16182212444721245,18.554082106924923,1.1178245544433523,0.6085890441698254,-0.578548812866206,-1.7301920676980806,0.5730944419656687,-1.1543704402821433,-0.002727185450268621,1.8882160186767543,9.80397739581468,-48.994889313213264,0.575821627415937,5,0.8685789108276332,0.74395656585693,0.6495456695556605,0.17371463775634055,2.2356491088867188,4,0.09581420445804034,1.687511344355414,24.06344413757324,-1.3636488859809222,24.101207733154297,-1.3181794702556677,24.116313934326172,0.09581420445804034
8955,2019-06-03,23.48187255859375,23.67824745178223,23.17220497131348,23.20241737365723,48092446.0,0.01667749717552036,-1.9777715424114655,-0.7708313604175193,56.82818403100703,70.04982018124785,0.6855690498699687,0.09894393056174522,0.290096017635598,-0.2279317445132918,18.884549583868235,0.5815696716308594,0.6118859540137223,-0.20808210372924663,-1.3408315664292871,0.9246673589707939,-0.7744568350792669,0.35829262762077363,1.4622357559204104,34.80388455277501,-23.14586794195001,0.566374731350021,6,0.31722164154052734,0.3889732360839844,0.10951709747314453,-0.07552814483642578,2.016616821289059,0,0.07526538298585761,1.2941285698369527,23.09667778015137,1.687511344355414,24.06344413757324,-1.3636488859809222,24.101207733154297,0.07526538298585761
8956,2019-06-04,23.77643585205078,23.791540145874023,23.398792266845703,23.708459854125977,41391153.0,0.012544284648595028,7.000194261514851,0.24324471897075695,54.52438261260861,67.61135235044503,0.34300991961430327,-0.15038780362278814,0.005423719363083279,-0.5111569937795082,18.829623819364635,0.3927478790283203,0.6011460744991908,0.052870941162108664,-1.0460893389125232,1.1518312212367405,-0.49660919887520905,0.6023510811994264,1.1277026878356935,60.10932053465211,4.3562779616682334,0.5494801400373162,6,-0.049094200134277344,0.09440994262695312,-0.19259881973266602,-0.35498523712158203,1.4954662322998047,1,0.07496819272082589,-1.9777715424114655,23.48187255859375,1.2941285698369527,23.09667778015137,1.687511344355414,24.06344413757324,0.07496819272082589
8957,2019-06-05,23.927492141723636,23.950151443481445,23.73111724853516,23.88217544555664,27050379.0,0.006353193162036863,3.8333087817503793,0.6666573136171571,54.94253567536915,65.10680289085803,0.11791890848173381,-0.24562937890475567,-0.12647771508100547,-0.6534997012886556,18.61525253262628,0.2190341949462855,0.5847708952164794,0.16049823760986826,-0.8956857280840893,1.2166822033038258,-0.36759374523710875,0.6885902204568453,0.9374760190277058,76.92309991198717,24.400082135077554,0.5280919828469781,6,-0.2114801406860387,-0.05664634704590199,-0.34365510940552113,-0.5060415267944371,1.487915039062493,2,0.07260107436513819,7.000194261514851,23.77643585205078,-1.9777715424114655,23.48187255859375,1.2941285698369527,23.09667778015137,0.07260107436513819
8958,2019-06-06,24.244712829589844,24.29758262634277,23.94259834289551,24.01812744140625,32321091.0,0.013257581947464292,1.1363683322428488,5.000042089313132,55.4545423239701,63.11546161649604,-0.24654104774084473,-0.4804069975614311,-0.43555882173326665,-0.9657418090073548,18.452070880571515,0.3700904846191335,0.537788182670301,0.4097431182861335,-0.5804165216711539,1.399902758243421,-0.08533670169251195,0.904822938264779,0.5818683596090679,96.08940517876263,45.6910211753185,0.49507981997864375,6,-0.5287008285522461,-0.3738670349121094,-0.6608757972717285,-0.8043804168701172,1.2160129547119176,3,0.06853579343968152,3.8333087817503793,23.927492141723636,7.000194261514851,23.77643585205078,-1.9777715424114655,23.48187255859375,0.06853579343968152
8959,2019-06-07,24.53927421569824,24.697885513305664,24.27492332458496,24.29758262634277,42087842.0,0.012149510211929337,-1.9473670219836452,1.0666689114111587,57.483718186165646,60.93623746332643,-0.5583805023436703,-0.6845514532393686,-0.7186334118252553,-1.250546265704461,18.457667536981905,0.4531726837158203,0.463406330552516,0.6246217727661083,-0.3196229507406265,1.5688664962728431,0.1524994110127409,1.0967441345194757,0.24968774137929373,89.60389850680562,42.140013354208534,0.47212236175336775,6,-0.7175216674804652,-0.6684284210205043,-0.9554371833801234,-1.0536241531372035,0.8232631683349645,4,0.05417053646816217,1.1363683322428488,24.244712829589844,3.8333087817503793,23.927492141723636,7.000194261514851,23.77643585205078,0.05417053646816217
8960,2019-06-10,24.116313934326172,24.924470901489254,24.06344413757324,24.69033241271973,40947745.0,-0.017236055054207444,-1.5333329592102747,-2.3750039458316383,47.28032920175759,58.33293420702655,-0.19632323279096298,-0.19359074656671993,-0.2793682902854506,-0.8199482910883589,19.22684845890737,0.8610267639160156,0.37922297269825833,0.1521902084350586,-0.7191351922827351,1.0235156091528523,-0.2834724919238383,0.5878529087939555,-1.1706943511962855,47.029672644534706,1.5673370235044857,0.435662700358897,6,-0.18126869201660156,-0.2454681396484375,-0.5324769020080566,-0.6306638717651367,1.004531860351559,0,0.05042283650906931,-1.9473670219836452,24.53927421569824,1.1363683322428488,24.244712829589844,3.8333087817503793,23.927492141723636,0.05042283650906931
8961,2019-06-11,24.25226593017578,24.50151062011719,24.191843032836914,24.21450233459473,25967082.0,0.0056373455835678765,-6.454487017608387,-0.06578811833154904,46.83545180507862,55.15972953294469,-0.3475063952318962,-0.2445234650076955,-0.4056216245841462,-0.9469121246334922,20.037596873631593,0.3851966857910192,0.31176126983395847,0.22620868682861328,-0.5289901012600708,0.9814074749172974,-0.15139070721572878,0.6038080808729553,-1.2670693206787078,43.67093362060282,1.1862424734528716,0.37759939404434134,6,-0.31722068786621094,-0.3814201354980469,-0.668428897857666,-0.7666158676147461,0.7401809692382848,1,0.05138585620391112,-1.5333329592102747,24.116313934326172,-1.9473670219836452,24.53927421569824,1.1363683322428488,24.244712829589844,0.05138585620391112
8962,2019-06-12,24.30513572692871,24.403322219848636,24.191843032836914,24.25226593017578,25530560.0,0.002179994104680505,-1.4347749706292887,1.4000202030406894,48.931618051362456,52.42247871697549,-0.41170176594653185,-0.24512159938348788,-0.4623442916985745,-0.9913598555821537,21.20291649248911,0.2114791870117223,0.22223335226011898,0.23791532516479563,-0.4812807848199405,0.9571114351495318,-0.12168272982757244,0.5975133801571637,-1.2811536315917955,36.92305899173236,-3.964884425816507,0.35959805499236885,6,-0.3700904846191406,-0.43428993225097656,-0.851585865020752,-0.8194856643676758,0.4607257843017578,2,0.039776217186508145,-6.454487017608387,24.25226593017578,-1.5333329592102747,24.116313934326172,-1.9473670219836452,24.53927421569824,0.039776217186508145
8963,2019-06-13,24.38821792602539,24.41842842102051,24.25981903076172,24.335346221923828,22340382.0,0.0034182980926384943,1.7999932657664113,1.0000360763375302,51.612926000207466,52.65485420972519,-0.49603320785927707,-0.28073211938871623,-0.54060174219698,-1.0693104930166406,22.440360721233148,0.15860939025879262,0.1630187508942207,0.2817225456237793,-0.4161435613533371,0.9795886526008957,-0.06721050786477889,0.6306555991123375,-1.3262260545654279,37.71936042673702,-2.5747094201014704,0.3489330534885581,6,-0.33987998962402344,-0.5173721313476562,-0.9875383377075195,-0.9025678634643555,-0.12084579467773438,3,0.042118257999679276,-1.4347749706292887,24.30513572692871,-6.454487017608387,24.25226593017578,-1.5333329592102747,24.116313934326172,0.042118257999679276
8964,2019-06-14,24.433534622192386,24.50151062011719,24.30513572692871,24.425981521606445,26279414.0,0.001858138889214933,1.7368351099177746,0.14285714285721005,50.87336232502565,51.993207353505035,-0.3707641166554616,-0.29789783549034965,-0.5863113557235309,-1.1045973125369564,22.830505999672603,0.19637489318848012,0.09365433154483682,0.2994712829589865,-0.40461702279748835,1.0035595887154614,-0.05257286991924914,0.6515154358372222,-1.3342931701318363,42.982460026671866,1.2762731243854475,0.35204415287823715,6,-0.2719030380249059,-0.562688827514652,-1.0101966857910192,-0.9478845596313512,-0.19637489318848012,4,0.042040219640444576,1.7999932657664113,24.38821792602539,-1.4347749706292887,24.30513572692871,-6.454487017608387,24.25226593017578,0.042040219640444576
8965,2019-06-17,24.39576911926269,24.4637451171875,24.29758262634277,24.35800552368164,22262001.0,-0.0015456422295688776,-1.0952415310797157,4.999747474744653,54.312341688510635,51.96964725082748,-0.21202623325874725,-0.2428402960706535,-0.5520641070809802,-1.060658236300899,23.054577216515717,0.16616249084473012,0.029832538640114592,0.24282369613647248,-0.46839242276682924,0.9540398150397742,-0.11278436331517838,0.5984317555881233,-1.2600230782135675,65.85322287579496,18.424172493503605,0.35560805945165125,6,-0.06797504425048473,-0.5135946273803675,-0.9799838066101039,-0.9101190567016566,0.7099704742431676,0,0.039628521652435245,1.7368351099177746,24.433534622192386,1.7999932657664113,24.38821792602539,-1.4347749706292887,24.30513572692871,0.039628521652435245
8966,2019-06-18,24.50151062011719,24.697885513305664,24.47129821777344,24.50151062011719,27187148.0,0.004334419642093135,-6.499810606060488,0.0,56.0090843185559,52.088152655626004,-0.22808523399774572,-0.3517445557166887,-0.6691767297287647,-1.1560512552785482,22.118016735477603,0.3021163940429723,0.11645489021523403,0.339124107360842,-0.3858995662754552,1.0641477809971391,-0.02338772945730483,0.7016359441789888,-1.3299900818592647,61.19399047159641,10.955072692217954,0.3625118368181482,6,-0.06797599792480824,-0.5513601303100621,-1.1046071052551305,-1.015860557556156,1.034744262695309,1,0.025277428162001847,-1.0952415310797157,24.39576911926269,1.7368351099177746,24.433534622192386,1.7999932657664113,24.38821792602539,0.025277428162001847
8967,2019-06-19,24.47885131835937,24.614803314208984,24.41087532043457,24.57703971862793,28081510.0,-0.0009248124374509059,1.3478375440561283,-100.0,56.26422655024455,52.1781175696565,-0.13297446320014217,-0.34686943000144765,-0.659360224282846,-1.123793783428507,21.062763326392975,0.20392799377441406,0.15184373687482378,0.31646480560302237,-0.4085588680332748,1.0414884792393195,-0.046047031215124434,0.6789766424211692,-1.2722717728368202,49.999782299181064,-2.9012569741309733,0.3625118368181482,6,0.015106201171875,-0.5135946273803675,-1.081947803497311,-0.9932012557983363,1.3141994476318395,2,0.020981196150715364,-6.499810606060488,24.50151062011719,-1.0952415310797157,24.39576911926269,1.7368351099177746,24.433534622192386,0.020981196150715364
8968,2019-06-20,24.57703971862793,24.622356414794922,24.403322219848636,24.60725021362305,35835384.0,0.004011152279637997,6.250039458316117,0.3076788593407271,80.24687412802133,54.707357118751574,-0.20010836786349984,-0.45280725339684125,-0.7539320464256036,-1.2118362118092136,19.95543415201372,0.2190341949462855,0.18444465611399252,0.4048344612121575,-0.337742206351912,1.147411128776227,0.033546127430120976,0.776122794994194,-1.3361023459860455,69.81141065591763,10.985528267564163,0.37128833378203474,6,-0.08308219909668324,-0.6117830276489258,-1.1480364799499512,-1.0913896560668945,1.3595161437988317,3,0.007682853377147136,1.3478375440561283,24.47885131835937,-6.499810606060488,24.50151062011719,-1.0952415310797157,24.39576911926269,0.007682853377147136
8969,2019-06-21,24.509063720703125,24.697885513305664,24.48640441894531,24.69033241271973,51925426.0,-0.0027658334243274574,1.153850636673599,6.000189405896249,74.11344977289963,57.688814959989585,-0.1529530371091532,-0.386190857724813,-0.6862201198151681,-1.134368289184028,19.28901589549659,0.21148109436035512,0.20701008693006884,0.3251514434814453,-0.4314930946237183,1.081795981586609,-0.053170825571136504,0.7034737125340271,-1.234455677484295,52.83026959032604,-8.66103908052527,0.37832226905258165,6,-0.06419944763183594,-0.5438070297241211,-1.1178250312805176,-1.0234136581420898,1.3066463470458984,4,-0.009861314659331821,6.250039458316117,24.57703971862793,1.3478375440561283,24.47885131835937,-6.499810606060488,24.50151062011719,-0.009861314659331821
8970,2019-06-24,24.60725021362305,24.69033241271973,24.516616821289066,24.53927421569824,28790910.0,0.004006129897038191,-2.066720541441679,-0.3750013152772397,71.4843202825208,60.42757812414982,-0.19464580278903298,-0.49111670591429757,-0.791326827389657,-1.2063560342322894,18.54933646384161,0.18126869201660512,0.2086862171007411,0.41163101196289276,-0.3643375958906141,1.1875996198163996,0.02364670803613933,0.7996153158896462,-1.2996449132388115,69.23061980367355,7.25201728024242,0.38798430392675254,6,-0.16238594055176137,-0.6419935226440465,-1.1216006278991735,-1.0951652526855504,1.1102733612060511,0,-0.015039896022768673,1.153850636673599,24.509063720703125,6.250039458316117,24.57703971862793,1.3478375440561283,24.47885131835937,-0.015039896022768673
8971,2019-06-25,24.58459281921387,24.622356414794922,24.509063720703125,24.622356414794922,25460123.0,-0.0009207609225933,5.000101015202788,-0.5555430848226961,68.20084698841498,62.5686035616001,-0.13397978591930482,-0.4549012791788485,-0.775995608372753,-1.165686896783118,18.217001883347333,0.11329269409179688,0.17780481230659007,0.36555967330933115,-0.4283847070575,1.1595040536761623,-0.03141251687408442,0.7625318634927467,-1.2446502068075311,61.5387603926553,1.390616123638118,0.39697219018341606,6,-0.10574054718017933,-0.6193361282348668,-1.0762848854064977,-1.0725078582763707,1.1858005523681605,1,0.021198104769288406,-2.066720541441679,24.60725021362305,1.153850636673599,24.509063720703125,6.250039458316117,24.57703971862793,0.021198104769288406
8972,2019-06-26,24.56948661804199,24.76586151123047,24.56193351745605,24.614803314208984,37020232.0,-0.0006144580584664938,-5.750023674989064,1.2000101015204858,60.80401818742454,63.58983602684645,-0.08653171209946464,-0.42468799488451836,-0.7641593581212369,-1.1317503571940293,18.479370572800207,0.20392799377441762,0.22386808489145693,0.32703952789306356,-0.4797894865818577,1.1338685423679848,-0.07637497934439708,0.7304540351305242,-1.19785343985399,45.833486781532095,-9.364810078021165,0.40341450723745986,6,-0.03776454925536754,-0.6344413757324183,-0.7137465476989711,-0.8459215164184535,1.2386703491211009,2,0.03934832989390147,5.000101015202788,24.58459281921387,-2.066720541441679,24.60725021362305,1.153850636673599,24.509063720703125,0.03934832989390147
8973,2019-06-27,24.909366607666016,24.94713020324707,24.592145919799805,24.743202209472656,37316013.0,0.013833418455493574,1.9374980270841882,-3.6667368155222513,61.951250158602484,64.82071245279943,-0.3852228686232202,-0.7356619634952253,-1.109027512325774,-1.4459291480673464,18.993582304211035,0.3776435852050817,0.2741805886244215,0.6246233940124526,-0.2299719085338232,1.4792186965587284,0.19732574273931647,1.0519210452855887,-1.5066766750119918,91.80345514234978,39.26533434951105,0.42729765127313746,6,-0.28701019287109375,-0.9629917144775391,-1.053626537322998,-1.1858015060424805,0.3851947784423828,3,0.035475978664717855,-5.750023674989064,24.56948661804199,5.000101015202788,24.58459281921387,-2.066720541441679,24.60725021362305,0.035475978664717855
8974,2019-06-28,25.309667587280273,25.33987808227539,24.86404800415039,24.95468330383301,53981201.0,0.01607029941464111,1.2909197766676461,2.1363438095456524,89.10884776414855,68.68699090564809,-0.7243476380806051,-1.0136405188920747,-1.502463327444957,-1.8181814775776388,20.594854273113327,0.475830078125,0.3257729976505921,0.914274883270263,0.13788828994044167,1.6906614766000843,0.5260815866053541,1.3024681799351718,-1.845200043802528,96.36374906447865,41.34723846154817,0.38819329666491026,6,-0.4380674362182617,-1.1669187545776367,-1.448263168334961,-1.5067977905273438,0.33987998962402344,4,0.02476872811484654,1.9374980270841882,24.909366607666016,-5.750023674989064,24.56948661804199,5.000101015202788,24.58459281921387,0.02476872811484654
8975,2019-07-01,25.24924468994141,25.604230880737305,25.226585388183594,25.5362548828125,42843978.0,-0.002387344564305116,-1.2727220551435983,-0.808515211107169,84.37494245677273,71.83875292100551,-0.5924276787532001,-0.8580123492053211,-1.4376837487340843,-1.7289323509918368,22.735761581493815,0.37764549255371094,0.36288022336378845,0.7654833793640172,0.02541928239597624,1.5055474763320582,0.39545133087999673,1.1355154278480377,-1.6722525141358062,67.58611801464026,10.674514829974669,0.370032048484021,7,-0.24546813964844105,-0.974319458007816,-1.353852272033695,-1.408610343933109,0.47583198547362926,0,0.022434943490934556,1.2909197766676461,25.309667587280273,1.9374980270841882,24.909366607666016,-5.750023674989064,24.56948661804199,0.022434943490934556
8976,2019-07-02,25.55891227722168,25.58157157897949,25.20392608642578,25.279455184936523,35260636.0,0.012264429731778659,1.3255772980338094,-0.9736835109917982,86.72561328544822,75.22335144713925,-0.8228618532617276,-1.0828105916902793,-1.7405238847053681,-2.006353771710156,25.211387185379813,0.3776454925537074,0.41228695249740355,0.9860271453857408,0.17838863744296418,1.7936656533285174,0.5822078914143525,1.389846399357129,-1.819741005021541,95.65204661240266,34.71614553564285,0.40381925397138807,7,-0.5551357269287109,-1.283987045288086,-1.610649585723877,-1.718277931213379,0.5286998748779297,1,0.006205713916424216,-1.2727220551435983,25.24924468994141,1.2909197766676461,25.309667587280273,1.9374980270841882,24.909366607666016,0.006205713916424216
8977,2019-07-03,25.664653778076172,25.709970474243164,25.58157157897949,25.649547576904297,26660726.0,0.004137167486142568,1.4285868898590086,0.054055529771492535,86.8995185341198,75.96253415892797,-0.8299905362395954,-1.1085725106434126,-1.8385554340380068,-2.0801128392307575,27.862847890820408,0.15105819702148438,0.45947800628341895,1.0049105644226088,0.11960717362270401,1.8902139552225137,0.5622588690226564,1.4475622598225613,-1.776277737193059,95.94599206227328,30.748437534107566,0.44265169539995275,7,-0.5664663314819336,-1.3368587493896484,-1.6654090881347656,-1.824019432067871,0.4229583740234375,2,0.004120047533864968,1.3255772980338094,25.55891227722168,-1.2727220551435983,25.24924468994141,1.2909197766676461,25.309667587280273,0.004120047533864968
8978,2019-07-05,25.90634346008301,25.95921516418457,25.634441375732425,25.664653778076172,32447268.0,0.009417219655357245,-1.1500047349979752,15.999368686868921,88.23524168870068,77.53162214957253,-0.9647415875918881,-1.285291829368088,-2.0376707204693005,-2.2900195449896117,30.07374555806856,0.3247737884521449,0.503500209627596,1.1635187149047894,0.1409748198273313,2.1860626099822476,0.6522467673660586,1.6747906624435203,-1.8358079758638937,95.17227086138075,26.042512353998944,0.51127194753873,7,-0.6722040176391637,-1.4539260864257848,-1.820240974426273,-2.0657091140747106,0.13595199584960227,4,-0.0037900560174078946,1.4285868898590086,25.664653778076172,1.3255772980338094,25.55891227722168,-1.2727220551435983,25.24924468994141,-0.0037900560174078946
8979,2019-07-08,25.868579864501953,25.951662063598636,25.732627868652344,25.77794647216797,42167017.0,-0.0014576968625172881,-1.416654390875268,0.37499901353430376,88.23532907031158,79.39284534821596,-0.7977411622300785,-1.2045939467079805,-1.9459367294949494,-2.2215758839231796,31.704385287537228,0.21903419494629262,0.5542398350725186,1.0592898368835435,-0.07432294186698485,2.192902615634072,0.4924834475082811,1.626096226258806,-1.5714028186869804,87.99991918967446,17.693314991665446,0.5668063893752637,7,-0.6344404220581055,-1.4161624908447266,-1.7768125534057617,-2.0279455184936523,0.4607257843017578,0,-0.022189794778075478,-1.1500047349979752,25.90634346008301,1.4285868898590086,25.664653778076172,1.3255772980338094,25.55891227722168,-0.022189794778075478
8980,2019-07-09,25.33232688903809,25.42296028137207,25.226585388183594,25.37009048461914,41013548.0,-0.020729896201211018,1.7368714861039116,-0.41666315922383385,67.62823548075592,79.32922184736493,-0.16519143250776125,-0.6035116739317097,-1.3691105393355194,-1.6578114317675023,32.38761240767786,0.6419944763183594,0.5236942172931194,0.4622362136840863,-0.6450161937046488,1.5694886210728214,-0.09138999001028125,1.0158624173784538,-0.8357052690187636,17.00021970307303,-52.20942088704898,0.5536262036943669,7,-0.07175254821777699,-0.766616821289066,-1.4293813705444371,-1.4916925430297887,0.41540718078612926,1,0.01252236674726781,-1.416654390875268,25.868579864501953,-1.1500047349979752,25.90634346008301,1.4285868898590086,25.664653778076172,0.01252236674726781
8981,2019-07-10,25.49848937988281,25.55891227722168,25.392749786376953,25.483383178710934,33566180.0,0.006559306279780408,1.4444288560283804,-0.4000202030405952,70.39279234740037,80.39464119847335,-0.21018826040442562,-0.7078131159488485,-1.4968022632660443,-1.7946139402502261,33.18943362768659,0.2265853881835902,0.5342022925539105,0.5660875320434542,-0.5350182630258935,1.6671933271128019,0.015534634508778566,1.1166404295781298,-0.8263565345636543,37.11342353342362,-33.09989591674093,0.5505528975346747,7,-0.22280883789062145,-0.8194856643676722,-1.663519382476803,-1.6578550338745082,0.4380664825439524,2,0.008886302719995465,1.7368714861039116,25.33232688903809,-1.416654390875268,25.868579864501953,-1.1500047349979752,25.90634346008301,0.008886302719995465
8982,2019-07-11,25.271902084350586,25.69486427307129,25.12084579467773,25.67220497131348,38215804.0,-0.008886302719995243,1.5762603045789727,-26.49924242424266,63.218377458934306,80.53543312073245,0.14138280657838465,-0.42697578560081695,-1.235531889711737,-1.5478868451118117,33.72567294721094,0.5740184783935582,0.5491027563718553,0.2911619186401353,-0.7784299495482081,1.3607537868284787,-0.24363401545403462,0.8259578527343052,-0.4453193607675807,18.017868396326563,-50.08804947429191,0.5347959340941709,7,0.13972949981689453,-0.42673587799072266,-1.4728083610534668,-1.4312677383422852,1.1404857635498047,3,0.032277351543481325,1.4444288560283804,25.49848937988281,1.7368714861039116,25.33232688903809,-1.416654390875268,25.868579864501953,0.032277351543481325
8983,2019-07-12,25.41540718078613,25.42296028137207,25.219032287597656,25.32477378845215,30785251.0,0.005678444620296652,2.857173779717883,-0.2264120376987989,66.75977949190019,78.05220331270488,0.0862818415261124,-0.5160382969006889,-1.337831962976086,-1.6721427663589061,34.26467693354307,0.20392799377441406,0.5855392929947598,0.38330755233764435,-0.6649214355590729,1.4315365402343616,-0.1408069416107125,0.9074220462860012,-0.4529085643309365,35.45445571148787,-33.15511076342909,0.524114493948358,7,0.12462329864502308,-0.4645004272460902,-1.6219782829284632,-1.5747728347778285,1.306646347045902,4,0.026448719335162352,1.5762603045789727,25.271902084350586,1.4444288560283804,25.49848937988281,1.7368714861039116,25.33232688903809,0.026448719335162352
8984,2019-07-15,25.46072578430176,25.483383178710934,25.354984283447266,25.42296028137207,26817752.0,0.0017831153832503777,2.0909591808624772,0.4166842038806902,66.09689643338415,76.02130931010615,0.07224117256568974,-0.5064210856380384,-1.3364300654169234,-1.7004063889925298,34.72777593078767,0.12839889526366832,0.6522357156118055,0.3772665977478056,-0.6478812255501545,1.4024144210457656,-0.13530731390117268,0.8898405093967838,-0.37862118211904416,59.2106356184238,-8.9353568428699,0.5125739116489791,7,0.07930469512939098,-0.4493961334228551,-1.6672968864440953,-1.6200914382934606,0.9592151641845668,0,0.02284183399003603,2.857173779717883,25.41540718078613,1.5762603045789727,25.271902084350586,1.4444288560283804,25.49848937988281,0.02284183399003603
8985,2019-07-16,25.362537384033203,25.46827888488769,25.309667587280273,25.438066482543945,23658953.0,-0.0038564650945299705,1.3333099510375421,-1.9999494949493068,64.26590239920188,73.52578587830098,0.21030611017372536,-0.3500378524965697,-1.193646754937376,-1.5853196201043573,35.18501419321276,0.15861129760741832,0.6951692030710959,0.23073978424072195,-0.7479965923859488,1.2094761608673927,-0.25862840407261345,0.7201079725540573,-0.1751795144102637,42.10519320420968,-25.766326307868304,0.48936818831333506,7,0.17749309539794922,-0.3512077331542969,-1.5162382125854492,-1.5219030380249023,1.1933536529541016,1,0.03811796312537452,2.0909591808624772,25.46072578430176,2.857173779717883,25.41540718078613,1.5762603045789727,25.271902084350586,0.03811796312537452
8986,2019-07-17,25.12084579467773,25.362537384033203,25.1132926940918,25.347431182861328,24888817.0,-0.009529471980497806,-1.062501972915843,2.9999747468370885,59.335031095133864,70.46306505174698,0.4283709276132015,-0.06278734148345677,-0.9065709464214251,-1.3318226569070895,35.01922378802389,0.2492446899414027,0.6533959768415265,-0.0419185638427777,-0.9748057306300844,0.890968602944529,-0.5083621472364328,0.4245250195508774,0.8383693695068395,1.2987396322193356,-66.49523446016624,0.4664435833936538,7,0.41540813446045277,-0.045316696166988635,-1.2179002761840785,-1.28021144866943,1.608760833740238,2,0.024954903201519718,1.3333099510375421,25.362537384033203,2.0909591808624772,25.46072578430176,2.857173779717883,25.41540718078613,0.024954903201519718
8987,2019-07-18,24.992446899414066,25.075529098510746,24.803625106811523,25.067975997924805,42533500.0,-0.005111248893174936,4.999957911571821,0.33333613926392736,51.51512832571336,66.38305245585951,0.5044365818059156,0.11179340328200027,-0.7318831365292802,-1.1920039981210522,34.72004990387243,0.3172206878662074,0.6243054337200675,-0.19599723815917613,-1.0764163587606532,0.684421882442301,-0.6362067984599165,0.2442123221415642,0.9498498153686477,27.777793366238125,-35.45157260047267,0.4402095603007394,7,0.3851966857910121,0.08308219909667613,-1.0895013809204137,-1.1518125534057653,1.3066463470458949,3,0.03777577148857847,-1.062501972915843,25.12084579467773,1.3333099510375421,25.362537384033203,2.0909591808624772,25.46072578430176,0.03777577148857847
8988,2019-07-19,24.76586151123047,25.128398895263672,24.750755310058594,25.098186492919922,42575603.0,-0.009066154630457901,-1.0833359638877489,4.399959594939473,39.41177650240386,60.958213281647545,0.6171292983802665,0.37234023648229453,-0.4550871690489018,-0.9562858461123405,34.33947825497607,0.3776435852050781,0.5477766897189404,-0.4320237159728997,-1.2885629843431374,0.42451555239733807,-0.8602933501580203,-0.003754081787779029,1.1308883392333975,2.061920084976111,-54.62254248178026,0.4282696341851192,7,0.45694828033447266,0.3436555862426758,-0.8629159927368164,-0.925227165222168,1.6163139343261719,4,0.06648370927549929,4.999957911571821,24.992446899414066,-1.062501972915843,25.12084579467773,1.3333099510375421,25.362537384033203,0.06648370927549929
8989,2019-07-22,24.267372131347656,24.73564910888672,24.22205352783203,24.73564910888672,47022787.0,-0.020128085576864185,1.193554693864251,1.4090935179126922,33.66835191163622,57.18489288507869,0.9662086368226213,0.8978263118896237,0.08690762476230418,-0.44954014388675034,34.101348444029576,0.5438079833984375,0.44303813202635567,-0.9184285163879409,-1.8214458589106286,-0.015411173865253147,-1.3699371876492847,-0.466919845126597,1.5606180466918929,3.63646938004014,-49.53461370532963,0.4515086712613445,7,0.6910867691040039,0.8232622146606445,-0.30778026580810547,-0.42673778533935547,1.9561920166015625,0,0.10115151254113397,-1.0833359638877489,24.76586151123047,4.999957911571821,24.992446899414066,-1.062501972915843,25.12084579467773,0.10115151254113397
8990,2019-07-23,24.237159729003906,24.29002952575684,23.8066463470459,24.2824764251709,60340506.0,-0.0012449803868430642,14.999999999998236,0.09677327381146339,25.761778278957166,52.22589132191833,0.9216565430939134,0.9474680305924679,0.15532763187934506,-0.4118868614581679,34.13019103144973,0.48338317871094105,0.29681974193850635,-0.9301363945007317,-1.8960493429374878,0.03577655393602441,-1.4130928687191116,-0.4471799202823519,1.4623555170190414,27.66989279606735,-19.296182301830612,0.4829564742183788,7,0.5135955810546875,0.6457710266113281,-0.22092103958129883,-0.39652538299560547,2.1676750183105433,1,0.0900592826836204,1.193554693864251,24.267372131347656,-1.0833359638877489,24.76586151123047,4.999957911571821,24.992446899414066,0.0900592826836204
8991,2019-07-24,25.10573959350586,25.219032287597656,24.30513572692871,24.30513572692871,63928943.0,0.035836701751094546,-1.2830181037625046,-17.66686308346311,41.99131548912687,49.867328880828616,-0.00949186197447105,0.12641436226746805,-0.6605115749610633,-1.2642816324604382,33.610209283777706,0.98187255859375,0.16304237108162312,-0.08761386871337962,-1.014675841471334,0.8394481040445747,-0.5511448550923568,0.37591711766559754,0.4044887626193834,91.97863056838852,49.0928282339317,0.4635309863789774,7,-0.4607248306274414,-0.222808837890625,-1.0007553100585938,-1.2651052474975586,1.4425983428955114,2,0.05776174958241653,14.999999999998236,24.237159729003906,1.193554693864251,24.267372131347656,-1.0833359638877489,24.76586151123047,0.05776174958241653
8992,2019-07-25,25.5362548828125,25.67220497131348,25.26435089111328,25.362537384033203,51661421.0,0.017148082322099967,-1.2040776358782674,0.21698308743123834,44.96923197385685,47.44615693437936,-0.44540426216442697,-0.2402786845528233,-1.047292459474594,-1.665813868794558,33.03436962592849,0.5664653778076207,0.11329102769357036,0.2945630073547356,-0.5956171083555901,1.1847431230650614,-0.15052705050042903,0.7396530652099003,-1.7296085357666016,92.71263380670473,54.10921024885447,0.4450900578551636,7,-0.7968292236328125,-0.6533241271972656,-1.3444123268127441,-1.6956205368041992,1.0951652526855504,3,0.046731666451554243,-1.2830181037625046,25.10573959350586,14.999999999998236,24.237159729003906,1.193554693864251,24.267372131347656,0.046731666451554243
8993,2019-07-26,25.79305076599121,25.853473663330078,25.37009048461914,25.483383178710934,45213673.0,0.010056129387694623,1.245612791465268,1.7825929423132025,49.0310032941826,45.549946585579185,-0.7185624542148545,-0.4505780848325003,-1.2603640557692941,-1.8914773973484031,32.173376952101755,0.4833831787109375,0.042554356718873976,0.5071746826171868,-0.4010925734841102,1.4154419387184838,0.05304105456653829,0.9613083106678353,-1.9490932464599595,97.04797288671332,62.020477929879036,0.4541336280506483,7,-0.9629907608032227,-0.9101200103759766,-1.563443660736084,-1.9524164199829102,0.9290027618408203,4,0.019619334101260266,-1.2040776358782674,25.5362548828125,-1.2830181037625046,25.10573959350586,14.999999999998236,24.237159729003906,0.019619334101260266
8994,2019-07-29,25.93655586242676,26.019636154174805,25.634441375732425,25.732627868652344,40963368.0,0.005563711626728862,1.0816355980683505,0.6585383881001549,58.620670887880934,44.92269863987686,-0.8800159795891496,-0.5741470658517223,-1.3665849391770628,-2.0010112423957302,30.695594574984064,0.38519477844237926,0.010306918356469907,0.619335365295413,-0.33451316997593494,1.573183900566761,0.14241109765973903,1.096259632931087,-2.0122176971435586,96.24578967872291,56.50329907799015,0.476924267635674,7,-1.0234146118164098,-1.0234146118164098,-1.7069487571716344,-2.0959215164184606,1.04229545593261,0,0.017181139450185512,1.245612791465268,25.79305076599121,-1.2040776358782674,25.5362548828125,-1.2830181037625046,25.10573959350586,0.017181139450185512
8995,2019-07-30,25.815710067749023,26.16314125061035,25.74018096923828,26.0120849609375,44919083.0,-0.004659284575744382,-1.4347725837885317,-0.962961923735217,54.58514898598227,44.39493396108224,-0.7689955732935942,-0.4307731311591212,-1.2134732601743892,-1.84787858125107,28.83894075943027,0.4229602813720703,-0.05018858366323897,0.47016630172729634,-0.5085014688535949,1.4488340723081876,-0.019167583563149293,0.959500187017742,-1.7656540231323241,81.30085306889224,39.52280776219769,0.48933388529044536,7,-0.8308162689208984,-0.8308162689208984,-1.610649585723877,-1.9750757217407227,1.291540145874027,1,0.01579867759321174,1.0816355980683505,25.93655586242676,1.245612791465268,25.79305076599121,-1.2040776358782674,25.5362548828125,0.01579867759321174
8996,2019-07-31,25.7175235748291,26.042295455932614,25.59667778015137,25.7175235748291,53799151.0,-0.003803362086971407,-2.687490135420991,-0.0,56.6893698018906,44.96984968065749,-0.6451096131295451,-0.3373929219893519,-1.092992612641762,-1.7181307948068572,26.859640895184743,0.4456176757812429,-0.11627504152706791,0.36404924392700266,-0.6244201048486602,1.3525185927026655,-0.13018543046082698,0.8582839183148323,-1.4984207137329086,50.42028754841106,5.40389175834359,0.49423467438783136,7,-0.7326297760009766,-0.7326297760009766,-1.512463092803955,-1.8768892288208008,1.661630630493164,2,0.026725402641724516,-1.4347725837885317,25.815710067749023,1.0816355980683505,25.93655586242676,1.245612791465268,25.79305076599121,0.026725402641724516
8997,2019-08-01,25.77039337158203,26.132930755615234,25.69486427307129,26.042295455932614,54361984.0,0.002055788793158708,-1.0714308261894991,-100.0,55.47787276701229,46.754971487836194,-0.6437164073834509,-0.4025750322595414,-1.1278509792210514,-1.7419469933860512,24.644444642577117,0.4380664825439453,-0.1719786724559249,0.41163206100463867,-0.5849431426998812,1.4082072647091586,-0.0866555408476195,0.9099196628568968,-1.395767439324704,50.47632561864609,4.074828716818992,0.49828760185225973,8,-0.7854995727539062,-0.7854995727539062,-1.5483388900756836,-1.9297590255737305,2.0166149139404297,3,0.03018753162212917,-2.687490135420991,25.7175235748291,-1.4347725837885317,25.815710067749023,1.0816355980683505,25.93655586242676,0.03018753162212917
8998,2019-08-02,25.80815696716309,25.93655586242676,25.33232688903809,25.52870178222656,48294621.0,0.0014653868505827283,1.2535221286781537,-1.0277787520606478,55.373819644235255,49.16669012479164,-0.5789665540537143,-0.47228602280411636,-1.1436276432641321,-1.7550869478810078,21.704381017936193,0.6042289733886719,-0.1954090349693871,0.4543049812316937,-0.5318249734118581,1.4404349358752455,-0.03875999609008218,0.9473699585534696,-1.2904498094375185,57.27273144683279,11.97549328266038,0.49306497732177584,8,-0.8232631683349645,-0.8232631683349645,-1.5747733116149938,-1.9675226211547887,2.5755290985107386,4,0.0318993397855738,-1.0714308261894991,25.77039337158203,-2.687490135420991,25.7175235748291,-1.4347725837885317,25.815710067749023,0.0318993397855738
8999,2019-08-05,25.2945613861084,25.634441375732425,25.067975997924805,25.45317268371582,49077502.0,-0.019900513690619737,1.1739108157170304,-0.5675732860116567,49.06832038339013,51.75630591417309,0.10690057122970487,-0.004110146255179359,-0.6101509471356117,-1.2153833449277869,18.418713499361637,0.7401809692382848,-0.19134731648992087,-0.030589675903321734,-0.9865949710811144,0.9254156192744709,-0.5085923234922163,0.4474129716855728,-0.6452195009520452,20.689607128053474,-23.9782079870771,0.4780026475888958,8,-0.06042289733886719,-0.30966758728027344,-1.0101957321166992,-1.4539270401000977,3.9652576446533203,0,0.05643474579114871,1.2535221286781537,25.80815696716309,-1.0714308261894991,25.77039337158203,-2.687490135420991,25.7175235748291,0.05643474579114871
9000,2019-08-06,25.649547576904297,25.657100677490234,25.14350509643555,25.309667587280273,41916119.0,0.014034091573173368,1.893608790264064,-2.1428485533562616,57.028123447023894,53.42706235393942,-0.029803365955086036,-0.3521682847545158,-0.9438865366815286,-1.5419322326485556,16.912991648422466,0.513595581054684,-0.1185195403333239,0.30853548049926616,-0.6584342027002705,1.2755051636988028,-0.1749493611005022,0.7920203220990345,-0.8791017425116223,54.6099798869154,4.2721845468105,0.4834848415997691,8,-0.03398895263671875,-0.6646537780761719,-1.1423730850219727,-1.6314210891723633,3.338367462158203,1,0.05182562138647717,1.1739108157170304,25.2945613861084,1.2535221286781537,25.80815696716309,-1.0714308261894991,25.77039337158203,0.05182562138647717
9001,2019-08-07,25.72507667541504,25.80060386657715,25.19637489318848,25.377643585205078,50243814.0,0.0029446561692476614,1.4242493811004981,1.0222228457588596,59.877817272119806,55.083571831524196,-0.009209015734320758,-0.4320005447160682,-0.9885706109460237,-1.592999464858373,15.187371993427009,0.6042289733886683,0.03140249170683873,0.3727352142333977,-0.6072254364258214,1.3526958648926168,-0.1172451110962136,0.8627155395630091,-0.8432152077249491,61.702215304929055,8.159161903376429,0.48998032532960983,8,-0.10951805114746094,-0.7401828765869141,-1.0857257843017578,-1.5747737884521484,2.9078540802001953,2,0.05372864600745508,1.893608790264064,25.649547576904297,1.1739108157170304,25.2945613861084,1.2535221286781537,25.80815696716309,0.05372864600745508
9002,2019-08-08,26.08761215209961,26.08761215209961,25.732627868652344,25.868579864501953,37732014.0,0.01409268789589424,2.2413877181371697,0.6304301281875326,67.19055278436254,57.1012995526553,-0.3188389598353325,-0.7697575918869468,-1.3149254193680662,-1.9302843657679851,14.434744488476698,0.3625354766845703,0.22974426711466123,0.6944851875305176,-0.3378771534738192,1.7268475285348543,0.1783040170283492,1.210666358032686,-1.1032483017758992,100.0,38.29484563296246,0.5161811705021685,8,-0.47205352783203125,-1.1027183532714844,-1.4482612609863281,-1.9373092651367188,2.092145919799801,3,0.04950786778385585,1.4242493811004981,25.72507667541504,1.893608790264064,25.649547576904297,1.1739108157170304,25.2945613861084,0.04950786778385585
9003,2019-08-09,26.08761215209961,26.125377655029297,25.79305076599121,26.00453186035156,30275643.0,0.0,3.1904567209408596,0.37930614093143145,77.2008851767103,59.16576780696967,-0.30470423774371014,-0.7555531759286183,-1.2767813642883077,-1.903330253851081,13.664640277358664,0.33232688903808594,0.32948811312691717,0.6608749389648452,-0.4172947875752193,1.7390446655049097,0.1217900756948147,1.1999598022348756,-1.0089461097529693,96.42846191171085,26.247052100447036,0.5390848632700316,8,-0.47205352783203125,-1.1027183532714844,-1.3746209144592285,-1.884439468383789,1.9788532257080043,4,0.06514188126973042,2.2413877181371697,26.08761215209961,1.4242493811004981,25.72507667541504,1.893608790264064,25.649547576904297,0.06514188126973042
9004,2019-08-12,26.042295455932614,26.11782455444336,25.883686065673828,26.03474235534668,31324781.0,-0.0017370963621654578,1.9523557565117007,0.09091326507181156,76.85394788737571,61.640078796013384,-0.27134594331565864,-0.7003395552489309,-1.161894211673097,-1.8289991524203906,12.7309033046011,0.23413848876953125,0.3910900522026495,0.5864797592163065,-0.5263622988531154,1.6993218172857283,0.030058730181593774,1.1429007882510192,-0.8768713969248765,91.53839280164068,15.319462772163007,0.556421029034711,8,-0.4418420791625941,-1.0574016571044886,-1.1990170478820765,-1.7145004272460902,1.7220554351806676,0,0.08990722855837308,3.1904567209408596,26.08761215209961,2.2413877181371697,26.08761215209961,1.4242493811004981,25.72507667541504,0.08990722855837308
9005,2019-08-13,26.32930564880371,26.40483474731445,25.95921516418457,25.95921516418457,41333294.0,0.011020925300412099,-1.4081655792283634,48.99848484850789,72.01089735011837,63.34247074581647,-0.5339965222138154,-0.9604511209242723,-1.3869823513506105,-2.091664328475911,12.081177908162639,0.44561958312987926,0.4258743575511197,0.8251515388488784,-0.3527176057357231,2.00302068343348,0.23621696655657587,1.4140861111411809,-1.084064214467766,93.74997040630979,18.71799804168174,0.5889345722923013,8,-0.592900276184082,-1.2235651016235352,-1.4860272407531738,-2.0015106201171875,1.7296066284179688,1,0.11130234200046818,1.9523557565117007,26.042295455932614,3.1904567209408596,26.08761215209961,2.2413877181371697,26.08761215209961,0.11130234200046818
9006,2019-08-14,25.74773406982422,26.15558815002441,25.69486427307129,26.132930755615234,45830657.0,-0.02208837508808048,1.1403558517048462,-1.0408175886700268,53.60822997698562,63.13473265803572,0.05845862723672823,-0.3473135544491406,-0.7584660413528752,-1.4890029586475748,11.821596689802474,0.6344413757324219,0.39406560174904826,0.21223554611206197,-0.9560102071612029,1.3804812993853268,-0.3718873305245687,0.7963584227486926,-0.3865333041904222,7.446759924670065,-62.64923914532946,0.5841228766366316,8,-0.011328697204589844,-0.641993522644043,-0.8345918655395508,-1.4199390411376953,2.8851966857910156,2,0.12584334452310908,-1.4081655792283634,26.32930564880371,1.9523557565117007,26.042295455932614,3.1904567209408596,26.08761215209961,0.12584334452310908
9007,2019-08-15,25.93655586242676,26.027189254760746,25.649547576904297,25.861026763916016,32262702.0,0.0073335304804098556,1.9411817135216902,-0.19607930518831942,52.50660650295781,62.81615342011601,-0.1165732202087284,-0.4867335941078359,-0.9020508192992871,-1.651804940575282,12.425668964141124,0.37764167785644887,0.39256072148955923,0.3538518905639698,-0.7981866688032113,1.505890449931151,-0.22216738911962253,0.9298711702475622,-0.47099169862489987,37.99988888552243,-27.50184188475226,0.576019279683591,8,-0.20015048980713246,-0.8308153152465856,-0.9592137336730993,-1.5785493850708043,2.4622364044189418,3,0.10396040659718442,1.1403558517048462,25.74773406982422,-1.4081655792283634,26.32930564880371,1.9523557565117007,26.042295455932614,0.10396040659718442
9008,2019-08-16,26.41238784790039,26.43504524230957,25.98942565917969,26.042295455932614,41180372.0,0.01834599736362641,1.1454592204524308,4.899997474683521,57.446826293753624,63.74709852126752,-0.5561685560352245,-0.877897492015915,-1.3364104271323498,-2.1060630959331093,13.464833934315084,0.49848937988280895,0.4033038574280461,0.7473575592041009,-0.3941794730074726,1.8888945914156743,0.17658904309831414,1.3181260753098876,-0.8528966257472703,97.11553637813937,34.0361414575549,0.570768516105787,8,-0.623112678527832,-1.2915420532226562,-1.2839889526367188,-2.0543813705444336,1.8202400207519531,4,0.06691444310816119,1.9411817135216902,25.93655586242676,1.1403558517048462,25.74773406982422,-1.4081655792283634,26.32930564880371,0.06691444310816119
9009,2019-08-19,26.72205352783203,26.767372131347656,26.427492141723636,26.44259834289551,34603667.0,0.011724259151232319,-1.1951279603338638,0.7550957301517599,63.3928495934386,64.45429031531359,-0.7175030944941838,-1.047965269184978,-1.6096463633050035,-2.3922558041680553,13.859104322746882,0.3549842834472656,0.42625007068456355,0.9342891693115227,-0.09704456562969455,1.96562290425274,0.4186223018409123,1.4499560367821331,-1.0725059509277344,95.94582143186216,33.718427536463224,0.5156668674706093,8,-0.7401800155639648,-1.435044288635254,-1.4765849113464355,-2.364047050476074,1.5105743408203125,0,0.050310948167786806,1.1454592204524308,26.41238784790039,1.9411817135216902,25.93655586242676,1.1403558517048462,25.74773406982422,0.050310948167786806
9010,2019-08-20,26.419940948486328,26.661630630493164,26.359516143798828,26.65407943725586,28856448.0,-0.011305739621808697,1.4242772089321518,-0.8378391290994203,59.78948834652439,64.44447599024744,-0.3292411609670616,-0.6049559876583182,-1.2602281521890824,-2.0634854153316553,13.412373120527215,0.3625373840332031,0.44267929105340187,0.5230375289917006,-0.24601929282911783,1.292094350812519,0.1385091180812914,0.9075659399021099,-0.6138979339599615,68.91898809340992,4.983347550655608,0.3845284109104092,8,-0.21148109436035156,-1.1329317092895508,-1.1442608833312988,-2.061934471130371,1.8126869201660156,1,0.050886182722674755,-1.1951279603338638,26.72205352783203,1.1454592204524308,26.41238784790039,1.9411817135216902,25.93655586242676,0.050886182722674755
9011,2019-08-21,26.555891036987305,26.62386703491211,26.41238784790039,26.57855033874512,29013606.0,0.005145737788212701,2.7333243543553656,0.09677734693214068,60.69958986728491,63.72325788834993,-0.3743092429972954,-0.6605612886426968,-1.3507003270787443,-2.175937445855773,14.6014375330144,0.21147918701171875,0.5327872833210385,0.5864800453186021,-0.140815941217884,1.3137760318550882,0.22283205205036083,0.9501280385868434,-0.6152619461059565,81.08101190659008,14.804929988349699,0.36364799326824243,8,-0.3474311828613281,-1.2688817977905273,-1.2802109718322754,-2.1978845596313477,1.7145023345947266,2,0.05659841118269959,1.4242772089321518,26.419940948486328,-1.1951279603338638,26.72205352783203,1.1454592204524308,26.41238784790039,0.05659841118269959
9012,2019-08-22,26.72960662841797,26.81268882751465,26.49546813964844,26.616313934326172,28412643.0,0.00654150866896952,1.2702639984711313,-4.999831649830866,62.10318086639932,62.04573518720426,-0.4999568187124517,-0.7802961849641292,-1.4776861708233113,-2.33202154885182,15.185056270309882,0.3172206878662074,0.5715791045824652,0.7005280494689927,-0.07156768623775989,1.4726237851757453,0.31448018161561464,1.0865759173223708,-0.673233511871338,89.9081846131034,21.56406689353834,0.38604786785337675,8,-0.4984884262084961,-1.4199390411376953,-1.4237151145935059,-2.3716001510620117,1.8504524230957031,3,0.07120658951911851,2.7333243543553656,26.555891036987305,1.4242772089321518,26.419940948486328,-1.1951279603338638,26.72205352783203,0.07120658951911851
9013,2019-08-23,26.29909324645996,26.767372131347656,26.16314125061035,26.661630630493164,44827992.0,-0.016106237100410592,1.1052593104548234,-3.200006734233476,63.48886241188225,60.5607256899272,-0.040554869441770336,-0.3266764010976715,-1.0071605755023256,-1.8823419688679444,15.211031052768284,0.6042308807373047,0.5868758847050088,0.24471254348754812,-0.5279821278499028,1.017407214824999,-0.14163479218117914,0.6310598791562754,0.5135955810546875,20.930259873733668,-51.23420594765418,0.3863473356687262,8,-0.06797504425048828,-0.9894256591796875,-1.0725069046020508,-1.941086769104004,1.9561939239501989,4,0.07983921729576648,1.2702639984711313,26.72960662841797,2.7333243543553656,26.555891036987305,1.4242772089321518,26.419940948486328,0.07983921729576648
9014,2019-08-26,26.38217544555664,26.54078483581543,26.21601104736328,26.41238784790039,30713225.0,0.0031591278953262414,1.263181679226976,0.08333596388774898,60.61270005116976,59.29425932337736,-0.07862300958379365,-0.3949093696487793,-1.0499010897369203,-1.948474616140441,14.984453565074517,0.32477378845214844,0.5424140903081174,0.30551376342773295,-0.47849199264149433,1.0895195194969602,-0.08648911460688069,0.6975166414623466,0.4305133819580078,33.721039494934665,-38.9841648770465,0.392002878034613,8,-0.15105724334716797,-1.0725078582763672,-1.2160120010375977,-2.0241689682006836,1.6238670349121094,0,0.07014025158442205,1.1052593104548234,26.29909324645996,1.2702639984711313,26.72960662841797,2.7333243543553656,26.555891036987305,0.07014025158442205
9015,2019-08-27,26.22356414794922,26.46525764465332,26.15558815002441,26.44259834289551,42475509.0,-0.006012062876874502,1.3428501338413077,7.2498106060607235,57.051263718682215,59.67681862801032,0.07086352240252225,-0.2152099209486984,-0.8507419449487585,-1.774990594298096,14.474751563687525,0.3096694946289098,0.4620518189820402,0.12650976181030416,-0.6500990895754484,0.9031186131960567,-0.2617946638825721,0.5148141875031804,0.5761337280273438,10.34483759542587,-61.11863447613166,0.3883044256928763,8,0.007554054260253906,-0.9138965606689453,-1.1990175247192383,-1.8655576705932617,1.865560531616211,1,0.07661291613025223,1.263181679226976,26.38217544555664,1.1052593104548234,26.29909324645996,1.2702639984711313,26.72960662841797,0.07661291613025223
9016,2019-08-28,26.40483474731445,26.419940948486328,26.080059051513672,26.185800552368164,32261114.0,0.006912508091674097,1.7272741186283738,-0.9999999999999676,54.72976124255335,59.92383582129872,-0.00826416579791811,-0.36084970680279227,-0.9919311943213351,-1.9446455014014639,14.193648110360918,0.33988189697265625,0.38888044189424775,0.27341480255126527,-0.4932445941125714,1.040074199215102,-0.10991489578065128,0.6567445008831818,0.3690987396240253,44.33012504263064,-22.551929698793685,0.3833296983319175,8,-0.0037775039672816035,-0.8459224700927699,-1.5879917144775355,-2.0468282699584925,1.9259815216064489,2,0.06922191101854147,1.3428501338413077,26.22356414794922,1.263181679226976,26.38217544555664,1.1052593104548234,26.29909324645996,0.06922191101854147
9017,2019-08-29,26.54833793640137,26.684289932250977,26.472810745239254,26.51812744140625,30840594.0,0.005434731573221274,-2.5000394589388812,0.1379259297961643,56.58748690291332,59.828353666760904,-0.06242445744554814,-0.46702771162916434,-1.0921286344286152,-2.0760629848472014,13.934550339526137,0.279455184936527,0.3322673959309306,0.37802076339722035,-0.39045168349489145,1.1464932102893322,-0.006215460048835553,0.7622569868432763,0.1839630844116158,68.13181628971886,4.781167944376861,0.38423622344605635,8,-0.10196399688721058,-0.6080055236816442,-1.7843651771545446,-2.179002761840824,1.895771026611321,3,0.06486490564139946,1.7272741186283738,26.40483474731445,1.3428501338413077,26.22356414794922,1.263181679226976,26.38217544555664,0.06486490564139946
9018,2019-08-30,26.63142013549805,26.69939613342285,26.4879150390625,26.57099723815918,28610448.0,0.0031294689443726043,1.1538506366735628,2.000063135298828,58.333346823345146,59.26618669230608,-0.12423407007050002,-0.5114953700824252,-1.1332121813020173,-2.13873544224791,14.47814564815239,0.21148109436035156,0.38649525733811885,0.4199398040771527,-0.3550209552503141,1.1949005634046195,0.03245942441341754,0.8074201837408879,-0.5513610839843786,89.0243939995879,28.031460194378155,0.3874803796637337,8,-0.18504619598389027,-0.6910877227783239,-1.8202419281005895,-2.194108963012699,1.676736831665039,4,0.07317067231492502,-2.5000394589388812,26.54833793640137,1.7272741186283738,26.40483474731445,1.3428501338413077,26.22356414794922,0.07317067231492502
9019,2019-09-03,26.72205352783203,26.72960662841797,26.374622344970703,26.49546813964844,27196284.0,0.003403250441502914,1.9374980270841882,3.749992108336474,55.882337817416214,58.8320588557385,-0.24011848648917677,-0.5161653375825459,-1.1777364273890925,-2.209792618737197,15.472237286298757,0.3549842834472656,0.43970764042664,0.4391985893249526,-0.23681726127543712,1.1152144399253423,0.10119066402475951,0.7772065146251457,-0.6296077346801745,98.83717515783292,40.253314042754866,0.3380079253001945,9,-0.2756795883178711,-0.7817211151123047,-1.86555814743042,-2.2696361541748047,1.2613296508789027,1,0.057377088964409406,1.1538506366735628,26.63142013549805,-2.5000394589388812,26.54833793640137,1.7272741186283738,26.40483474731445,0.057377088964409406
9020,2019-09-04,26.97885131835937,27.05438041687012,26.767372131347656,26.835346221923828,27455656.0,0.009609957193591923,-1.0540699182330953,0.6333378228223115,70.42607864606734,59.91277983115877,-0.45739758392809904,-0.7043829113678122,-1.3876557166083927,-2.4491813107380906,16.69905348980843,0.3323268890380895,0.44714167838482766,0.6295311927795382,-0.04570258637114577,1.3047649719302221,0.2919143032041944,0.9671480823548819,-0.8609190917968697,92.24803014731002,26.072244588818435,0.33761688957534275,9,-0.4116315841674769,-0.9176731109619105,-2.06571006774902,-2.4962234497070277,1.2839889526367188,2,0.0380739398422929,1.9374980270841882,26.72205352783203,1.1538506366735628,26.63142013549805,-2.5000394589388812,26.54833793640137,0.0380739398422929
9021,2019-09-05,27.10725021362305,27.17522621154785,27.00151062011719,27.114803314208984,28784687.0,0.004759242480286918,1.7058736147835092,-0.052632978016404416,69.820985577187,60.77031368791295,-0.5580458026066069,-0.7630452812365114,-1.465987143744215,-2.559247733556539,17.794894505398535,0.19637489318848012,0.40813785745262265,0.6888214111328175,-0.00018642889675746233,1.3778292511623924,0.34431749111803,1.033325331147605,-0.9331310956420928,91.5094092393756,20.87028408532018,0.344503920014787,9,-0.4796075820922887,-0.9856491088867223,-2.1223564147949254,-2.5528697967529332,1.2764358520507777,3,0.03622183947853652,-1.0540699182330953,26.97885131835937,1.9374980270841882,26.72205352783203,1.1538506366735628,26.63142013549805,0.03622183947853652
9022,2019-09-06,27.379154205322266,27.469789505004886,27.122356414794922,27.152568817138672,38748316.0,0.010030674065293566,-1.4210505329753829,-29.99898989900401,67.58242368151942,61.22515382898375,-0.8136901052667191,-0.9836618982598395,-1.68314484392139,-2.8088812637455156,18.60470571273288,0.36253929138183594,0.41171973741762713,0.8961483001708999,0.10340148761084933,1.6888951127309504,0.49977489389087637,1.2925217064509233,-1.124946519855957,91.72406706572613,23.424685297477367,0.396373406280025,9,-0.6042299270629883,-1.1102714538574219,-2.3942604064941406,-2.8247737884521484,0.9214496612548828,4,0.034758636313668045,1.7058736147835092,27.10725021362305,-1.0540699182330953,26.97885131835937,1.9374980270841882,26.72205352783203,0.034758636313668045
9023,2019-09-09,27.78700828552246,28.8066463470459,27.726585388183594,28.56495475769043,156054584.0,0.014896518611992482,-1.403360595552877,-3.433347924172531,68.70028461898634,62.12377433651893,-1.1044302236429715,-1.3256399190897241,-2.041341606906471,-3.1946408794158714,19.94274156585071,1.4274921417236328,0.41296391593122905,1.2190325736999519,0.25824185832551905,2.1798232890743847,0.7386372160127372,1.6994279313871665,-1.4112424181022938,58.07450663918606,-6.449868526795392,0.48039535768721625,9,-0.3436555862426758,-0.8496971130371094,-2.802114486694336,-3.2326278686523438,0.8383693695068359,0,0.023647766277616666,-1.4210505329753829,27.379154205322266,1.7058736147835092,27.10725021362305,-1.0540699182330953,26.97885131835937,0.023647766277616666
9024,2019-09-10,28.383686065673828,28.48942565917969,27.92296028137207,28.104230880737305,63577950.0,0.021473264556596705,1.3077030665407692,-0.3592216109133347,81.24997723561442,64.81252028284473,-1.5503748281786258,-1.8318316749227392,-2.5933096669929974,-3.7619123128950775,21.353086539103405,0.7024173736572301,0.4105921959976371,1.6986408233642578,0.4733655028670789,2.9239161438614367,1.0860031631156701,2.3112784836128455,-1.716214540698573,79.2592738084883,14.659140958394516,0.6126376602485892,9,-0.940333366394043,-1.4463748931884766,-3.398792266845703,-3.829305648803711,0.1586093902587855,1,-0.002661003871589518,-1.403360595552877,27.78700828552246,-1.4210505329753829,27.379154205322266,1.7058736147835092,27.10725021362305,-0.002661003871589518
9025,2019-09-11,29.25981903076172,29.267372131347656,28.48187255859375,28.64803504943848,72914534.0,0.030867483633404857,1.5060196975090592,2.189202470736772,84.82489010646175,68.15642348994567,-2.1797454790637403,-2.6110299458098893,-3.411682444243347,-4.604210503208897,22.54236467282396,0.8836860656738281,0.4639982224678292,2.4282481193542473,0.760934672261758,4.095561566446737,1.5945913958080027,3.261904842900492,-2.3356465271379854,99.66665656535046,35.61656450494826,0.8336567235462452,9,-1.438821792602539,-2.054380416870117,-4.150302886962891,-4.705438613891602,-0.7024173736572301,2,-0.04362418819845848,1.3077030665407692,28.383686065673828,-1.403360595552877,27.78700828552246,-1.4210505329753829,27.379154205322266,-0.04362418819845848
9026,2019-09-12,28.9879150390625,29.06344413757324,28.496978759765625,28.980363845825195,56491108.0,-0.00929274345180875,6.142898372957452,0.01234290773840151,78.3681017108016,70.57649180193326,-1.6795179108190652,-2.1965517148339906,-3.0939699621427863,-4.300312324813568,24.443764960755026,0.7628402709960938,0.5330539990322798,1.9943350791931138,0.1501484130165096,3.838521745369718,1.0722417461048117,2.916428412281416,-1.7356945875574183,86.97179278787416,25.11058725245654,0.9220933330883015,9,-1.1669178009033203,-1.7560415267944336,-3.6876888275146484,-4.433534622192383,0.06797599792480469,3,-0.025013001697063775,1.5060196975090592,29.25981903076172,1.3077030665407692,28.383686065673828,-1.403360595552877,27.78700828552246,-0.025013001697063775
9027,2019-09-13,28.632930755615234,28.96525764465332,28.50453186035156,28.708459854125977,51934430.0,-0.012245940522762955,-1.7727264900851918,-10.002273301338722,79.88393261429061,72.97100133426052,-1.114990563177539,-1.7172485540964963,-2.699766551005432,-3.915314462619186,26.55594384224499,0.48338317871094105,0.6328415935492764,1.504532051086425,-0.4072879907805067,3.416352092953357,0.5486220301529592,2.460442072019891,-1.098589068932192,58.82354397536073,-7.875791499318602,0.9559100209334664,9,-0.8119335174560547,-1.1744709014892578,-3.332704544067383,-4.078550338745117,0.24169158935546875,4,-0.00870482634379044,6.142898372957452,28.9879150390625,1.5060196975090592,29.25981903076172,1.3077030665407692,28.383686065673828,-0.00870482634379044
9028,2019-09-16,28.17975807189941,28.57250785827637,28.02870178222656,28.47431945800781,65127428.0,-0.015826975156112866,1.2153749324961864,3.8999722215207453,71.0247165363921,74.65348785859118,-0.46833988104700097,-1.1856699224078149,-2.2196236052228535,-3.4186603667752173,27.59963025506687,0.6042289733886754,0.7327063114292685,0.9629908561706522,-0.9727135846991004,2.8986952970404047,-0.004861364264225898,1.9308430766055302,-0.4027921229633229,19.10112518957666,-49.631188255290056,0.9678522204348768,9,-0.16238594055175426,-0.721298217773434,-2.879531860351559,-3.6253776550292933,0.6495475769043004,0,0.004288390069545844,-1.7727264900851918,28.632930755615234,6.142898372957452,28.9879150390625,1.5060196975090592,29.25981903076172,0.004288390069545844
9029,2019-09-17,28.066465377807614,28.134441375732425,27.78700828552246,27.975830078125,46375748.0,-0.004020357229566507,2.066659932489813,-0.3076957943471243,71.78571863417585,74.80455896838102,-0.16124371155708062,-1.0187235224861375,-2.0789036318742333,-3.2566767058186485,27.971338440857657,0.3927497863769496,0.8223886872799895,0.7824775695800739,-1.1741518450238857,2.7391069841840334,-0.19583713772190592,1.7607922768820536,1.2009067535400426,18.877595063757834,-54.8758019384623,0.97831470730198,9,0.06797599792480824,-0.6080055236816371,-2.766239166259762,-3.5120849609374964,0.4380664825439453,1,0.01991388191202792,1.2153749324961864,28.17975807189941,-1.7727264900851918,28.632930755615234,6.142898372957452,28.9879150390625,0.01991388191202792
9030,2019-09-18,27.76435089111328,27.93051338195801,27.56042289733887,27.76435089111328,49625374.0,-0.010764251309436923,1.2272805537380287,0.0,65.62499725984159,74.33833804423152,0.2950379022572598,-0.64372933310176,-1.7350192904584318,-2.911234041461814,28.352725997852602,0.5060424804687429,0.9018589900330873,0.4131425857543931,-1.5105979304397614,2.3368831019485476,-0.5487276723426824,1.3750128438514686,1.4734139633178707,13.567871718340571,-61.26742371676856,0.961870258097077,9,0.4305133819580078,-0.3058910369873047,-2.471677303314209,-3.209970474243164,0.04531669616699219,2,0.02801954808417051,2.066659932489813,28.066465377807614,1.2153749324961864,28.17975807189941,-1.7727264900851918,28.632930755615234,0.02801954808417051
9031,2019-09-19,28.05891227722168,28.11178207397461,27.7945613861084,27.96827888488769,35751178.0,0.010609338113598099,2.230797622285248,100.0,66.77852690238666,74.24901617988343,0.16725474364496762,-0.8642238587021573,-1.9888835221531096,-3.1627264822977637,28.832423294549734,0.3474311828613281,1.0053963276484943,0.6325529098510749,-1.2777545984237832,2.542860418125933,-0.3226008442863524,1.5877066639885022,1.1117588989257818,35.48384468961531,-38.53880020092869,0.9551537541374285,9,0.35498523712158203,-0.6004524230957031,-2.6378393173217773,-3.3836851119995117,-0.18126869201660156,3,0.017765812692870586,1.2272805537380287,27.76435089111328,2.066659932489813,28.066465377807614,1.2153749324961864,28.17975807189941,0.017765812692870586
9032,2019-09-20,28.632930755615234,28.708459854125977,28.08157157897949,28.17220497131348,102573987.0,0.020457616914093535,1.049377866319992,5.0833999747461736,70.04538716628205,74.39847201847184,-0.23491639049852964,-1.357962352774713,-2.507390910744114,-3.6908656629192578,29.259818564988073,0.6495475769042969,1.0633965378233228,1.1114051818847663,-0.8419063482769431,3.0647167120464758,0.1347494168039134,2.0880609469656193,0.4733304893798831,93.42102202684156,20.41628181613953,0.9766557650808544,9,-0.21903324127197266,-1.1744709014892578,-3.211857795715332,-3.8444108963012695,0.4380664825439453,4,0.014771812392593509,2.230797622285248,28.05891227722168,1.2272805537380287,27.76435089111328,2.066659932489813,28.066465377807614,0.014771812392593509
9033,2019-09-23,28.398792266845703,28.58761215209961,28.30815696716309,28.413896560668945,28592972.0,-0.00817724496203076,-1.8461396505337848,-0.03278369550367854,66.32354372050843,72.73997940568229,0.10630946978453082,-1.0102502596583811,-2.223943829424492,-3.409693440318705,30.58431557250219,0.3247737884521449,1.1205074716000922,0.7722817420959487,-1.1294123748280391,2.6739758590199365,-0.17856531636604345,1.7231288005579408,0.6456354442431653,73.02633983605297,3.1533542592304826,0.9508470584619936,9,0.015105247497558594,-0.7703933715820312,-2.977719306945801,-3.496978759765625,0.3474311828613281,0,0.016755292748153572,1.049377866319992,28.632930755615234,2.230797622285248,28.05891227722168,1.2272805537380287,27.76435089111328,0.016755292748153572
9034,2019-09-24,28.232627868652344,28.58761215209961,28.20241737365723,28.542295455932614,36647790.0,-0.005851107914449871,-1.0816355980683905,20.501957317842926,62.4251474368668,70.25111910906062,0.2780307702275735,-0.7360860656158685,-2.0108460247074973,-3.194933886151837,31.89009920311231,0.38519477844237926,1.1752690722402086,0.5135947227478042,-1.3117180654378942,2.3389075109335025,-0.399061671345045,1.4262511168406533,0.7524396498865258,58.55255506710382,-8.139419015742384,0.91265639409285,9,0.07930564880371094,-0.5589122772216797,-2.7775673866271973,-3.1495466232299805,0.6193370819091797,1,0.02113433375480711,-1.8461396505337848,28.398792266845703,1.049377866319992,28.632930755615234,2.230797622285248,28.05891227722168,0.02113433375480711
9035,2019-09-25,28.232627868652344,28.368579864501953,28.126888275146484,28.19486427307129,29563331.0,0.0,-1.7826125146853762,-0.12194881586646686,61.44392955146897,68.37065553580145,0.13075047317847321,-0.6090827151496399,-1.9597795631110841,-3.1468101639450765,33.36006452623492,0.24169158935546875,1.2001658441622354,0.4131415367126472,-1.2821415381493537,2.108424611574648,-0.4345000007183515,1.2607830741436459,0.6954538650385267,47.93382392840596,-14.973710390903747,0.8476415374310001,9,0.03021240234375,-0.5589122772216797,-2.598186492919922,-2.9456186294555664,0.8383693695068359,2,0.009630842476449741,-1.0816355980683905,28.232627868652344,-1.8461396505337848,28.398792266845703,1.049377866319992,28.632930755615234,0.009630842476449741
9036,2019-09-26,28.232627868652344,28.29305076599121,28.08157157897949,28.24773406982422,25490045.0,0.0,3.000000000000067,-0.40002020304055763,59.18698359069791,66.07099453318004,0.013796950465142288,-0.4902641184215746,-1.8998685873123513,-3.0968713248314828,35.07065812950837,0.2114791870117223,1.125772956860562,0.32175188064575266,-1.2445937007932137,1.888097462084719,-0.46142091007373054,1.1049246713652359,0.640747511584447,24.096205920832876,-33.713550088775634,0.7831727907194832,9,-0.09818649291992188,-0.5589122772216797,-2.484893321990967,-2.9456186294555664,1.1858005523681676,3,-0.014981257973569528,-1.7826125146853762,28.232627868652344,-1.0816355980683905,28.232627868652344,-1.8461396505337848,28.398792266845703,-0.014981257973569528
9037,2019-09-27,28.27039337158203,28.496978759765625,28.08157157897949,28.40634346008301,32070987.0,0.0013376545430126008,1.6190421789977074,8.999621212121447,55.65372309644477,64.36310637318589,-0.0902984485816134,-0.4136086251207658,-1.8719097280073953,-3.08324778625024,36.44152093970643,0.41540718078613637,0.9323750860051767,0.27341461181640625,-1.1613640685875097,1.7081932922203222,-0.44397472838555174,0.9908039520183642,0.5504639093388413,37.31356785056072,-19.61740599760372,0.7173893402019573,9,-0.13595199584960938,-0.5966777801513672,-2.5226588249206543,-2.983384132385254,1.102718353271488,4,-0.013892618373388177,3.000000000000067,28.232627868652344,-1.7826125146853762,28.232627868652344,-1.0816355980683905,28.232627868652344,-0.013892618373388177
9038,2019-09-30,28.580059051513672,28.640483856201172,28.34592056274414,28.39123916625977,37524676.0,0.010953709623401364,-1.108111059542985,-1.3888912271840221,52.46210092136276,62.216037738428874,-0.37683858010579385,-0.6005947542214258,-2.1035929676093517,-3.3364282794660625,37.91902803713664,0.3700904846191406,0.7823219418644314,0.4856483459472649,-0.8172774654347101,1.78857415732924,-0.1658145597437226,1.1371112516382524,0.19038085406392113,89.18885715163249,33.63305098190058,0.6514629056909882,9,-0.44561767578125,-0.9063434600830078,-2.809666156768799,-3.2703914642333984,1.0045337677001989,0,0.0171776477354586,1.6190421789977074,28.27039337158203,3.000000000000067,28.232627868652344,-1.7826125146853762,28.232627868652344,0.0171776477354586
9039,2019-10-01,28.25528717041016,28.67069435119629,28.22507667541504,28.66314125061035,30502974.0,-0.011363583277351985,1.1071372202405378,-2.160016566325934,35.384605138132855,58.855994169350126,-0.02510572984179049,-0.16344734548203377,-1.6869344335236711,-2.9574510769079474,39.68767081785781,0.44561767578125,0.6370539894416254,0.08421478271484872,-1.0479606896308304,1.216390255060528,-0.48187295345799086,0.6503025188876883,0.4667520548378832,29.487162884062286,-19.64254133178649,0.5660877361728389,10,-0.0037765502929723027,-0.5815715789794957,-2.4848942756652868,-2.9456195831298864,1.389728546142571,1,0.017375023525189937,-1.108111059542985,28.580059051513672,1.6190421789977074,28.27039337158203,3.000000000000067,28.232627868652344,0.017375023525189937
9040,2019-10-02,28.00604248046875,28.209970474243164,27.885196685791016,28.209970474243164,34764268.0,-0.008821169943812435,2.1851810282742687,0.5000023382733298,35.619466059991154,55.39387629797285,0.2928216513941919,0.17570617877930417,-1.3458308468973463,-2.6577944522595836,40.6119551659385,0.3700904846191442,0.5467039946446803,-0.21638946533203196,-1.2049278743289698,0.7721489436649058,-0.7106586698305009,0.27787973916643693,0.6695320916629264,15.384615384615385,-27.762080837919704,0.49426920449846895,10,0.2907857894897461,-0.33232688903808594,-2.235649585723877,-2.6963748931884766,1.7673721313476598,2,0.030204998463553512,1.1071372202405378,28.25528717041016,-1.108111059542985,28.580059051513672,1.6190421789977074,28.27039337158203,0.030204998463553512
9041,2019-10-03,28.08912467956543,28.09667778015137,27.68882179260254,27.945619583129886,26973322.0,0.002966581199561613,4.1428365280548425,-0.7037047429314154,41.34615909947678,52.20507317943893,0.23968076566406893,0.1791397698693089,-1.3621960045783652,-2.687660844501103,41.20457305767821,0.4078559875488317,0.4607347128892201,-0.1824009895324714,-1.0244130586921543,0.6596110796272114,-0.6034070241123111,0.23860504504736824,0.5815696716308594,40.76933238018275,-0.37805792415755946,0.42100603457984104,10,0.09063339233398438,-0.4154090881347656,-2.3187317848205566,-2.7794570922851562,1.6540775299072266,3,0.03495561252957291,2.1851810282742687,28.00604248046875,1.1071372202405378,28.25528717041016,-1.108111059542985,28.580059051513672,0.03495561252957291
9042,2019-10-04,28.3308162689209,28.33836936950684,28.043806076049805,28.11178207397461,29014268.0,0.008604454290143781,1.516125353340293,1.5263164890082517,52.57733502035893,50.6777166572001,-0.05517474561263924,0.013069996145322449,-1.5468654321952116,-2.8816679929620044,41.4630445831334,0.2945632934570348,0.4330062679453732,0.011707496643065696,-0.718048202002489,0.7414631952886204,-0.35317035267971164,0.37658534596584303,0.2954672241210936,65.38470504133772,20.562590496120137,0.3648778493227777,10,-0.15105819702148438,-0.5098190307617188,-2.3508315086364746,-3.021148681640625,1.4048328399658203,4,0.03838972170006727,4.1428365280548425,28.08912467956543,2.1851810282742687,28.00604248046875,1.1071372202405378,28.25528717041016,0.03838972170006727
9043,2019-10-07,28.44410896301269,28.602718353271484,28.33836936950684,28.383686065673828,27852194.0,0.0039989209282358384,-2.5000063133705734,0.2758605675870855,56.443305007966515,50.013067498433394,-0.18032651810015565,-0.05108966679651061,-1.6089223855155872,-2.948062915584117,40.291639354741726,0.27190208435058594,0.3777458290099105,0.0921451568603473,-0.5946454123454288,0.7789357260661234,-0.25125012774254074,0.43554044146323534,-0.883686065673821,76.9231366942248,27.628722881089523,0.3433952846028876,10,-0.2643508911132777,-0.6231117248535121,-2.2507557868957484,-3.1344413757324183,1.140483856201179,0,0.032660638554326216,1.516125353340293,28.3308162689209,4.1428365280548425,28.08912467956543,2.1851810282742687,28.00604248046875,0.032660638554326216
9044,2019-10-08,28.30815696716309,28.48187255859375,28.232627868652344,28.45921516418457,37298007.0,-0.004779618726196921,1.5384824585259722,-2.500015783326582,59.83606048374587,49.8344153797975,-0.03635738829552082,0.08317834923298406,-1.4268843589562898,-2.769989720003867,38.96573506256169,0.24924468994140625,0.24189603117334002,-0.04003038406371573,-0.7269171231254283,0.6468563549979969,-0.38347375359457203,0.3034129854671406,-0.7268881607055668,67.76862953803167,13.378579769678872,0.3434433695308559,10,-0.12839889526367543,-0.4871597290039098,-2.114803791046146,-2.998489379882816,1.2688827514648402,1,0.04509074375740618,-2.5000063133705734,28.44410896301269,1.516125353340293,28.3308162689209,4.1428365280548425,28.08912467956543,0.04509074375740618
9045,2019-10-09,27.983383178710934,28.11178207397461,27.862537384033203,28.104230880737305,32517572.0,-0.011472798770647108,2.66670875598019,0.8000075759489299,48.64864127003621,48.663488455279534,0.2786455054144916,0.32403509949277876,-1.0549524282790408,-2.4067264185550634,36.64492853214167,0.44561958312988637,0.12896469662149457,-0.3009823799133322,-0.8557054410894231,0.2537406812627587,-0.5783439105013777,-0.02362084932528674,-0.3816853813171335,32.231370461968325,-23.536044192117167,0.27736153058804525,10,0.19637489318848012,0.0339889526367223,-1.7900300025939906,-2.6737155914306605,1.4350452423095774,2,0.05937925829875801,1.5384824585259722,28.30815696716309,-2.5000063133705734,28.44410896301269,1.516125353340293,28.3308162689209,0.05937925829875801
9046,2019-10-10,28.26284027099609,28.361026763916016,27.92296028137207,27.945619583129886,30928905.0,0.009986537028080278,-1.4166565829277917,-2.624962515191076,42.5981903076171,47.21287370096535,0.00438596445020778,-0.013204998979396976,-1.279866435363676,-2.650381520807006,34.33802376200526,0.4380664825439453,0.05698407649263615,0.01472845077514151,-0.4303271341556538,0.45978403570593684,-0.20779934169025438,0.2372562432405374,-0.6411220624847367,54.08175886700221,2.9501533651444447,0.22252779246539706,10,-0.08308219909667613,-0.12839889526366832,-1.9486413002014125,-2.8323268890380824,1.5709972381591832,3,0.05344736503254066,2.66670875598019,27.983383178710934,1.5384824585259722,28.30815696716309,-2.5000063133705734,28.44410896301269,0.05344736503254066
9047,2019-10-11,28.383686065673828,28.549848556518555,28.30060386657715,28.39123916625977,36655734.0,0.00427578380371596,-1.8695403939480446,-0.02381023960557948,49.68353469370793,46.904144120114815,-0.11029826836778511,-0.16198610453336926,-1.345344758223007,-2.7370122853802883,32.00687659469308,0.2870082855224645,-0.006522925826779158,0.14803647994995117,-0.264412526069318,0.5604854859692203,-0.05818802305968518,0.3542609829595875,-0.7423478542672726,70.40827896141913,21.13550390381483,0.2062245030096354,10,-0.20392799377441406,-0.18882179260253906,-2.009064197540283,-2.892749786376953,1.5483379364013672,4,0.04789780089355533,-1.4166565829277917,28.26284027099609,2.66670875598019,27.983383178710934,1.5384824585259722,28.30815696716309,0.04789780089355533
9048,2019-10-14,28.30060386657715,28.466766357421875,28.17975807189941,28.383686065673828,27506894.0,-0.0029271109786249694,1.3030418978381766,10.999747474742302,51.47541363661579,48.69201173105737,-0.07937239198970047,-0.07313596101703013,-1.2079363722070084,-2.618283059035516,30.736195988657805,0.2870082855224645,-0.057085527016976556,0.058911991119384055,-0.3536301609008028,0.4714541431395709,-0.14735908489070937,0.2651830671294775,-0.6400380523332956,63.73626678581042,14.991359868689308,0.2062710760100926,10,-0.15483379364013672,0.11329364776611328,-1.778700351715088,-2.662385940551758,0.4003028869628906,0,0.0507072304561087,-1.8695403939480446,28.383686065673828,-1.4166565829277917,28.26284027099609,2.66670875598019,27.983383178710934,0.0507072304561087
9049,2019-10-15,28.625377655029297,28.75377655029297,28.26284027099609,28.285497665405273,30063141.0,0.011475860726622322,-1.5490287344084723,-4.090888220574393,57.471274377049106,51.11999043295269,-0.386804696987074,-0.3730152031793281,-1.456932731834872,-2.9034709905721137,30.139529490935384,0.49093627929687855,-0.08063999462351745,0.35574016571045064,-0.0817884641988833,0.7932687956197846,0.13697585075578544,0.5745044806651158,-0.9459687900048905,85.59321671168028,35.22778574092153,0.21876431495466678,10,-0.40407848358154297,-0.21148014068603516,-1.4350457191467285,-2.3187313079833984,-0.5438060760498082,1,0.03350925796488302,1.3030418978381766,28.30060386657715,-1.8695403939480446,28.383686065673828,-1.4166565829277917,28.26284027099609,0.03350925796488302
9050,2019-10-16,28.542295455932614,28.70090675354004,28.47431945800781,28.56495475769043,29173148.0,-0.002902396611074498,-1.8571394213424215,-0.06666853727658949,55.710303271602214,52.71600645207775,-0.2454692138334238,-0.24102030243243888,-1.3089201767083765,-2.7824519588465684,30.037203919652843,0.22658729553223012,-0.11307600286072983,0.23376073837279776,-0.14959470136518505,0.6171161781107806,0.04208301850380636,0.42543845824178916,-0.8199118834974648,74.54538358582742,19.99548817438921,0.1916777198689921,10,-0.2341384887695277,-0.12839794158935192,-1.3519635200500453,-2.235649108886715,-0.1435031890869105,2,0.03625301490880051,-1.5490287344084723,28.625377655029297,1.3030418978381766,28.30060386657715,-1.8695403939480446,28.383686065673828,0.03625301490880051
9051,2019-10-17,28.55740165710449,28.59516525268555,28.40634346008301,28.59516525268555,24521672.0,0.0005292567023980066,9.000202030403694,1.6665824915825438,55.337064105774346,53.022643017123904,-0.20916028037101242,-0.22858581928662147,-1.2600166643068356,-2.7550480148361522,29.64622453818776,0.18882179260253906,-0.046200501028323515,0.22394247055053285,-0.15588170632872433,0.60376664742979,0.03403038211090248,0.4138545589901632,-0.7937623655550254,65.78944745157808,8.685043321717359,0.1899120884396291,10,-0.2492446899414027,-0.24546813964843395,-1.044183731079098,-2.0203924179077113,-0.045316696166988635,3,0.030150739001208127,-1.8571394213424215,28.542295455932614,-1.5490287344084723,28.625377655029297,1.3030418978381766,28.30060386657715,0.030150739001208127
9052,2019-10-18,29.055891036987305,29.101207733154297,28.542295455932614,28.55740165710449,49864620.0,0.01745569803122482,-1.114281797454457,-13.200262639524858,58.26773114869275,53.22535703276014,-0.6637857210176534,-0.7312552130884455,-1.6990714889308087,-3.2074557837603663,28.841623498178215,0.5589122772216832,0.05565245486163661,0.7012838363647447,0.2181917751289113,1.184375897600578,0.45973780574682976,0.9428298669826596,-1.2526462550881021,95.08202150671181,40.29961759708955,0.2415460306179162,10,-0.5740184783935547,-0.7250757217407227,-1.5294556617736816,-2.5188817977905273,-0.9138965606689453,4,0.026774139233165073,9.000202030403694,28.55740165710449,-1.8571394213424215,28.542295455932614,-1.5490287344084723,28.625377655029297,0.026774139233165073
9053,2019-10-21,28.874622344970703,29.1691837310791,28.844411849975586,29.01812744140625,35278112.0,-0.006238621000672517,-2.185192113434846,-0.2878799473506974,61.32594989249911,53.390900300399394,-0.46380009232673913,-0.540207458407103,-1.4592491879157556,-2.9800887428233978,28.02592235907809,0.3247718811035156,0.12680782938482338,0.4962236404418938,-0.03997897843901299,1.0324262593228006,0.22812233100144041,0.7643249498823472,-0.993499785996196,67.50002630554428,9.124768056364871,0.2681013094404532,10,-0.3587617874145508,-0.5098190307617188,-1.234893798828125,-2.337613105773926,-0.6268882751464844,0,0.036620449766286534,-1.114281797454457,29.055891036987305,9.000202030403694,28.55740165710449,-1.8571394213424215,28.542295455932614,0.036620449766286534
9054,2019-10-22,28.82930564880371,28.972810745239254,28.398792266845703,28.56495475769043,26683631.0,-0.0015694299175790238,1.0821871367687081,-1.8421010659507164,66.26864501519337,55.348678494305744,-0.3763628359729232,-0.4721020884532834,-1.3532373020689334,-2.873032710361784,27.03954344432592,0.5740184783935511,0.13986897281960609,0.4210730552673354,-0.1464617148220455,0.9886078253567163,0.13730567022264495,0.7048404403120259,-0.8451381960608373,55.882418477520815,-7.603251031300218,0.28376738504469096,10,-0.283233642578125,-0.46450233459472656,-1.0913896560668945,-2.2922964096069336,-0.3851966857910192,1,-0.0044537630155861985,-2.185192113434846,28.874622344970703,-1.114281797454457,29.055891036987305,9.000202030403694,28.55740165710449,-0.0044537630155861985
9055,2019-10-23,28.50453186035156,28.8066463470459,28.421449661254886,28.708459854125977,32027692.0,-0.01126540446060409,-1.0816244491973306,-0.7714291898756231,57.49316888659207,57.00367611419185,0.033648594844752466,-0.13271800382459276,-0.9795434323573495,-2.4939318017295484,26.1869032865354,0.4078559875488246,0.12342489273419943,0.08270406723022106,-0.4801261096137246,0.6455342440741667,-0.19871102119175177,0.3641191556521939,-0.4255631053417872,13.72543679609369,-50.45945286998548,0.2814150884219731,10,0.16993904113769887,-0.13972854614257457,-0.7080812454223597,-1.9675226211547816,-0.2719039916992152,2,-0.014838352141484878,1.0821871367687081,28.82930564880371,-2.185192113434846,28.874622344970703,-1.114281797454457,29.055891036987305,-0.014838352141484878
9056,2019-10-24,27.809667587280273,28.527189254760746,27.598186492919922,28.466766357421875,53057976.0,-0.024377326260804466,1.3883520853611466,3.222209751489417,41.92037235269419,56.141102520745875,0.7347354369548,0.5574133188533423,-0.2240761768113657,-1.7529328065884862,24.897512536171,0.9290027618408239,0.088945700132804,-0.5910121917724602,-1.2125033229374935,0.030478939392573068,-0.9017577573549787,-0.2802666261899418,1.3595161437988281,13.461582822905221,-48.48248018723904,0.3107455655825168,10,0.5740175247192383,0.5740175247192383,0.016994476318359375,-1.272658348083496,0.3776435852050781,3,0.021184168337016862,-1.0816244491973306,28.50453186035156,1.0821871367687081,28.82930564880371,-2.185192113434846,28.874622344970703,0.021184168337016862
9057,2019-10-25,27.877643585205078,28.074018478393555,27.73413848876953,27.90030288696289,44063779.0,0.0024443297537255493,-1.195114439872872,0.03448385963791947,41.09264470092282,54.98746152789111,0.656462512319262,0.48328301182998246,-0.23549702506208092,-1.7763223747640389,23.279957370207338,0.33987998962402344,0.11937786239692016,-0.5033987045288093,-1.1657029781265678,0.15890556906894915,-0.8345508413276903,-0.1722465677299283,1.2601202011108406,17.7885158227656,-40.515045253666614,0.3311521367988799,10,0.5060415267944336,0.5060415267944336,0.058535099029541016,-1.3406343460083008,0.4833831787109375,4,0.02275807041557587,1.3883520853611466,27.809667587280273,-1.0816244491973306,28.50453186035156,1.0821871367687081,28.82930564880371,0.02275807041557587
9058,2019-10-28,29.07099723815918,29.350452423095703,28.67824745178223,28.927492141723636,82403244.0,0.04280683370194982,-1.0941145013220954,-6.333164983164826,59.00177988326767,55.15751769524872,-0.4650204268121243,-0.7076885241137703,-1.3726024439640412,-2.922762764353738,21.982551463051465,1.472808837890625,0.18013881290681155,0.6654080390930162,-0.0612211156750071,1.3920371938610394,0.3020934617090063,1.028722616477026,-1.4728107452392578,84.05178231659795,25.832398399012817,0.36331457738401085,10,-0.5966777801513672,-0.5966777801513672,-1.1348185539245605,-2.5339879989624023,-0.29456138610839844,0,-0.03195634309446371,-1.195114439872872,27.877643585205078,1.3883520853611466,27.809667587280273,-1.0816244491973306,28.50453186035156,-0.03195634309446371
9059,2019-10-29,28.74622344970703,29.07099723815918,28.685800552368164,29.07099723815918,35364040.0,-0.01117174570213375,1.37209220378799,-2.2631515989261306,59.00177988326777,55.52323731876712,-0.13555724797677016,-0.36285286533730954,-1.0041775822761991,-2.557191289017748,20.944394086471778,0.3851966857910156,0.20611775298681678,0.3160874366760247,-0.42223815574735113,1.0544130290994005,-0.05307535953566145,0.6852502328877108,-1.112991638183594,65.51727891393416,3.844912900288506,0.369162796211687,10,-0.27190399169921875,-0.27190399169921875,-0.7250752449035645,-2.209214210510254,0.09818840026855469,1,-0.017341038928294195,-1.0941145013220954,29.07099723815918,-1.195114439872872,27.877643585205078,1.3883520853611466,27.809667587280273,-0.017341038928294195
9060,2019-10-30,28.851964950561523,29.35800552368164,28.78398895263672,28.99546813964844,45040891.0,0.0036784484417402563,-3.1081117974268846,0.4418558214652877,57.24907377288112,55.73568283733454,-0.21540477507582168,-0.4236935630702554,-1.0543998123504394,-2.614352565428046,20.844667252919056,0.6117820739746094,0.23904543161027547,0.3795328140258789,-0.35339890806682206,1.1124645361185799,0.013066952979528423,0.7459986750722294,-1.1843887268066418,71.24473799439008,8.256449664474573,0.3664658610463505,10,-0.3738689422607422,-0.3738689422607422,-0.8591403961181641,-2.314955711364746,0.0,2,-0.014136159816071525,1.37209220378799,28.74622344970703,-1.0941145013220954,29.07099723815918,-1.195114439872872,27.877643585205078,-0.014136159816071525
9061,2019-10-31,29.07099723815918,29.07099723815918,28.610271453857425,28.859516143798828,52278140.0,0.007591589965292522,3.357134482354287,-1.473703098209621,58.25770717655981,55.7345690626531,-0.3955145945819005,-0.5959494373915248,-1.2186057159820507,-2.785208536217798,21.086590007400286,0.46072578430175426,0.23526038670066995,0.5494714736938491,-0.20652897286451122,1.3054719202522094,0.17147125041466893,0.9274716969730292,-1.335803842407227,82.32562892453845,19.438342187309786,0.37800022327918,10,-0.5929012298583984,-0.5929012298583984,-1.1027193069458008,-2.5339879989624023,-0.3398799896240199,3,-0.028838686290622806,-3.1081117974268846,28.851964950561523,1.37209220378799,28.74622344970703,-1.0941145013220954,29.07099723815918,-0.028838686290622806
9062,2019-11-01,29.41842842102051,29.47129821777344,29.25981903076172,29.41842842102051,46648095.0,0.011951127098085434,3.000000000000067,0.0,62.62797943537788,55.87923901186185,-0.7667429391817109,-0.904073995575164,-1.5116431624393094,-3.0827981913163214,21.132139474650447,0.40030097961426137,0.2533421873894284,0.8425220489501974,-0.0064672524712428014,1.6915113503716377,0.4180273982394773,1.2670166996609176,-1.6183225401513717,93.8596802133683,29.795909935612514,0.4244946507107202,11,-0.8836860656738317,-0.8836860656738317,-1.5143499374389684,-2.881419181823734,-0.6722049713134801,4,-0.041848504988644564,3.357134482354287,29.07099723815918,-3.1081117974268846,28.851964950561523,1.37209220378799,28.74622344970703,-0.041848504988644564
9063,2019-11-04,29.37311172485352,29.833837509155273,29.350452423095703,29.531721115112305,47480891.0,-0.001540418662698273,-3.740742819196199,-100.0,59.01639118039133,55.073433030217174,-0.7188769402628914,-0.8280444784310284,-1.3974589763842182,-2.988724066559282,20.932954376281042,0.4833850860595703,0.2740168090634114,0.7507552146911642,-0.16676225648106424,1.6682726858633927,0.2919964791050482,1.2095139502772803,-1.472734303770121,62.34565495611093,0.9636904692191379,0.4587587355861147,11,-0.6570997238159215,-0.6570997238159215,-1.4690332412719762,-2.836102485656742,-0.5438060760498082,0,-0.03445617101851506,3.000000000000067,29.41842842102051,3.357134482354287,29.07099723815918,-3.1081117974268846,28.851964950561523,-0.03445617101851506
9064,2019-11-05,29.58459281921387,29.69033241271973,29.29758262634277,29.31268882751465,39343322.0,0.007199819220427006,-1.5999898987348025,-1.7142994576524533,62.19082564877764,55.595394892682236,-0.9073736478898518,-0.9897395478201325,-1.5388736509863854,-3.1504465634651524,20.94591910498896,0.39274978637696023,0.25194342697795946,0.8984145164489767,-0.10100056611534569,1.8978295990132992,0.39870697516681375,1.3981220577311397,-1.529538591084723,79.6296498368672,19.090193375879274,0.49970754128216166,11,-0.8685808181762731,-0.8685808181762731,-1.6805143356323278,-3.0475835800170934,-0.6193351745605504,1,-0.027316818997699,-3.740742819196199,29.37311172485352,3.000000000000067,29.41842842102051,3.357134482354287,29.07099723815918,-0.027316818997699
9065,2019-11-06,29.64501571655273,29.667673110961914,29.448640823364254,29.64501571655273,29127073.0,0.0020423771828834703,8.6671436989632,0.0,62.58742076889218,57.89173360559313,-0.8817290670538327,-0.968974160282432,-1.5219700929305802,-3.159651340638323,21.820111471480132,0.2190322875976598,0.23578446813269238,0.8757557868957484,-0.1534842980944653,1.904995871885962,0.36113574440064156,1.3903758293908552,-1.4476588259414918,84.56791181931094,23.67252039229478,0.5146200424951073,11,-0.8610277175903285,-0.9290037155151332,-1.682402610778805,-3.1080064773559535,-0.7477340698242116,2,-0.02700635662439932,-1.5999898987348025,29.58459281921387,-3.740742819196199,29.37311172485352,3.000000000000067,29.41842842102051,-0.02700635662439932
9066,2019-11-07,29.77341461181641,29.89426040649414,29.64501571655273,29.67522621154785,33818138.0,0.004331213600672346,-2.1428743220653947,100.0,59.08222868281626,59.890576270247955,-0.7848072818763505,-1.0312761817811342,-1.5758000096981917,-3.237253896222626,22.433294002354877,0.2492446899414098,0.2143703540416766,0.9286259651184103,-0.16389559797679354,2.021147528213614,0.3823651835708084,1.4748867466660123,-1.4451392717216471,80.95240958422328,23.37422658572178,0.5462607815476026,11,-0.5211486816406286,-1.0271911621093786,-1.7881426811218297,-3.2364053726196325,-0.6268882751464879,3,-0.030948739782409196,8.6671436989632,29.64501571655273,-1.5999898987348025,29.58459281921387,-3.740742819196199,29.37311172485352,-0.030948739782409196
9067,2019-11-08,29.743202209472656,29.780967712402344,29.524169921875,29.71299171447754,24672872.0,-0.0010147442857213473,3.8570861667779,0.3076788593406909,61.431404444176664,60.160534554793394,-0.516445871846198,-0.9423023237810995,-1.474458493300439,-3.155543338931089,22.695335350887895,0.25679779052734375,0.2452306060791578,0.8304377555847182,-0.30943602505212553,1.970311536221562,0.2605008652662981,1.4003746459031383,-1.2583283627379558,74.68345528416317,17.601872907730183,0.5699368903184218,11,-0.490936279296875,-0.996978759765625,-1.8164653778076172,-3.206192970275879,-0.6646518707275355,4,-0.03402743772542305,-2.1428743220653947,29.77341461181641,8.6671436989632,29.64501571655273,-1.5999898987348025,29.58459281921387,-0.03402743772542305
9068,2019-11-11,29.73564910888672,29.743202209472656,29.60725021362305,29.652568817138672,17987334.0,-0.00025394375940901437,1.769260655037031,2.750047351474209,62.04817291499429,60.499022669429685,-0.45225662988226034,-0.8661340009862641,-1.397075915481512,-3.097580973658456,23.254659713523974,0.13595199584960582,0.39678724394021714,0.7511323928832994,-0.4070116712735121,1.9092764570401108,0.17206036080489184,1.3302044249617069,-1.1098366061760743,73.41759608222986,15.515769661350234,0.579072032078406,11,-0.4833831787109375,-0.9894256591796875,-1.7352714538574219,-2.949395179748535,-0.475830078125,0,-0.033274056186114676,3.8570861667779,29.743202209472656,-2.1428743220653947,29.77341461181641,8.6671436989632,29.64501571655273,-0.033274056186114676
9069,2019-11-12,29.58459281921387,29.8187313079834,29.509063720703125,29.72054481506348,21912332.0,-0.005079972833944457,-1.1578856428931654,-1.6363928555030074,65.05263583213323,61.3660851204577,-0.18972270858742135,-0.6740921853126132,-1.1794275354593005,-2.8953966565745297,23.321266128598577,0.30966758728027344,0.5586832505168431,0.5521153450012228,-0.6227324369724059,1.7269631269748515,-0.0353085459855933,1.139539235988039,-0.8319355261248766,30.508532613116795,-31.61888609658884,0.5874238909868145,11,-0.3323268890380895,-0.8383693695068395,-1.5842151641845739,-2.4169187545776403,-0.18127059936523438,1,-0.025529747021552196,1.769260655037031,29.73564910888672,3.8570861667779,29.743202209472656,-2.1428743220653947,29.77341461181641,-0.025529747021552196
9070,2019-11-13,29.57703971862793,29.69033241271973,29.49395751953125,29.59969711303711,21974296.0,-0.0002553052067371109,-1.080002424315926,0.16665731361710487,80.4687510275589,63.83397888167981,-0.0765517423821791,-0.6166604255000543,-1.1122757544755864,-2.8378081459915308,23.37838720106501,0.19637489318848012,0.5581268388109883,0.4928250312805176,-0.682267759579954,1.6679178221409892,-0.09472136414971999,1.0803714267107551,-0.7102221141984195,20.754833852692567,-45.56513307775381,0.5875463954302363,11,0.0,-0.8308162689208984,-1.5766620635986328,-2.409365653991699,-0.007553100585941053,2,-0.02068435785983347,-1.1578856428931654,29.58459281921387,1.769260655037031,29.73564910888672,3.8570861667779,29.743202209472656,-0.02068435785983347
9071,2019-11-14,29.41842842102051,29.516616821289066,29.22205352783203,29.433534622192386,36368956.0,-0.005362649511794215,2.249984216839619,0.6667227881134775,75.7575506357004,65.2928201261601,0.15256978776196917,-0.4113245645544872,-0.8988193713780817,-2.629214011994126,23.38040204062836,0.35498619079589844,0.581933694476497,0.29116239547729705,-0.8656119823247046,1.4479367732792987,-0.2872247934237038,0.8695495843782979,-0.4488665363845392,32.911380266022825,-37.913822866384045,0.5783871889010007,11,0.13972854614257457,-0.6722049713134801,-1.3198633193969762,-2.250754356384281,0.09063529968261363,3,-0.017714976708939845,-1.080002424315926,29.57703971862793,-1.1578856428931654,29.58459281921387,1.769260655037031,29.73564910888672,-0.017714976708939845
9072,2019-11-15,29.833837509155273,29.84139060974121,29.50151062011719,29.55438041687012,41675283.0,0.01412070971941981,1.3076873267890665,-18.499494949494714,67.23548282002265,66.20605253056358,-0.22095217158430813,-0.8068301667753559,-1.262191116702077,-2.991476041569058,22.798328162546685,0.4229621887206996,0.6247146787775648,0.6676741600036635,-0.5305694583324865,1.8659177783398135,0.06855235083558853,1.2667959691717385,-0.771805772333483,98.78045400371407,28.404408674278386,0.5991218091680753,11,-0.2756805419921875,-1.0876140594482422,-1.6767377853393555,-2.666163444519043,-0.4078559875488281,4,-0.02303797398757146,2.249984216839619,29.41842842102051,-1.080002424315926,29.57703971862793,-1.1578856428931654,29.58459281921387,-0.02303797398757146
9073,2019-11-18,29.932024002075195,29.984893798828125,29.614803314208984,29.68277931213379,34383883.0,0.0032911117414844426,1.0851091266643025,0.8918889404570263,79.84788501405254,68.16794801559412,-0.2587273778007102,-0.8661447221277676,-1.3192748015606313,-3.040831881169474,22.163207793970997,0.3700904846191406,0.6535224534887512,0.7129905700683601,-0.5237822569252266,1.9497633970619468,0.09460415657156673,1.3313769835651534,-0.7867693982861681,93.069349015372,21.166653989557616,0.6183864134967936,11,-0.3285503387451172,-1.1404838562011719,-1.7447128295898438,-2.764349937438965,-0.3549842834472656,0,-0.028513730420331895,1.3076873267890665,29.833837509155273,2.249984216839619,29.41842842102051,-1.080002424315926,29.57703971862793,-0.028513730420331895
9074,2019-11-19,28.70090675354004,29.433534622192386,28.22507667541504,29.39576911926269,85473203.0,-0.041130437702769584,2.1372490765223566,-2.787872294836069,47.57280244196951,66.4996570903805,0.9318507494573822,0.37403706534453107,-0.07974863528936993,-1.7739387928943984,21.91926816524755,1.7069473266601562,0.6012549513785643,-0.5117067337036119,-1.7582916743503603,0.7348782069431365,-1.134999204026986,0.11158573661976234,1.283987045288086,27.038609398353223,-43.09058564062685,0.6232924703233746,11,0.40407848358154297,0.09063339233398438,-0.42107295989990234,-1.5332326889038086,0.9365558624267614,1,0.01947368011823336,1.0851091266643025,29.932024002075195,1.3076873267890665,29.833837509155273,2.249984216839619,29.41842842102051,0.01947368011823336
9075,2019-11-20,28.08157157897949,28.40634346008301,27.492446899414066,28.01359558105469,92496494.0,-0.021578941037608823,1.547376703607489,-0.0978265643356623,35.91398456779393,63.92540774426689,1.4595791658411805,1.0119432768039651,0.5127273964350607,-1.121101197641213,22.00111982769815,1.208459854125973,0.5569410303660369,-1.1098938941955616,-2.419800118689775,0.20001233029865162,-1.7648470064426682,-0.454940781948455,1.9033222198486364,23.63639842052073,-43.093190395455494,0.6549531122471063,11,0.6570987701416051,0.6570987701416051,0.23602676391601918,-0.9138975143432582,1.4048328399658203,2,0.047068257456735374,2.1372490765223566,28.70090675354004,1.0851091266643025,29.932024002075195,1.3076873267890665,29.833837509155273,0.047068257456735374
9076,2019-11-21,28.398792266845703,28.47431945800781,27.96827888488769,27.96827888488769,41518654.0,0.011296400807698115,-1.3508703530589343,6.333314627234924,35.35794204891245,61.02835636701531,1.0357864982028246,0.781172426039042,0.18054553993082223,-1.4075792272189815,23.496525828662456,0.5060405731201172,0.4811949227905572,-0.8221294403076165,-2.0231746014521903,0.37891572083695735,-1.4226520208799052,-0.2216068597353278,1.4864036560058587,36.363678104625095,-25.821515210065968,0.6005225805722871,11,0.3398780822753906,0.3398780822753906,-0.0377650260925293,-1.2311182022094727,1.117824554443363,3,0.04122338514243862,1.547376703607489,28.08157157897949,2.1372490765223566,28.70090675354004,1.0851091266643025,29.932024002075195,0.04122338514243862
9077,2019-11-22,28.5120849609375,28.64803504943848,28.466766357421875,28.5120849609375,26317280.0,0.003989349019749122,-2.999873737373816,0.0,37.87235162889058,58.34215400189268,0.8152242735252067,0.7566409116854871,0.06474363663842553,-1.4908467562645278,24.970518018233896,0.249242782592777,0.39427942370659963,-0.7405588150024407,-1.819529830923166,0.3384122009182846,-1.2800443229628051,-0.20107330704207627,1.2774010009765604,40.9091187364167,-20.377723026990537,0.5394855079603634,11,0.22658538818359375,0.22658538818359375,-0.2020397186279297,-1.3066463470458984,0.8383674621582031,4,0.03496688373128509,-1.3508703530589343,28.398792266845703,1.547376703607489,28.08157157897949,2.1372490765223566,28.70090675354004,0.03496688373128509
9078,2019-11-25,28.14199447631836,28.625377655029297,28.08157157897949,28.625377655029297,42985116.0,-0.012980127027755972,1.2500000000000147,-100.0,30.549899424008913,54.50851662321221,1.0454185671700245,1.110500228506183,0.44258203905498306,-1.0964374384042088,25.023324171378857,0.5438060760498082,0.3035358086824864,-1.0641991615295403,-2.2507236526532246,0.122325329594144,-1.6574614070913825,-0.47093691596769816,1.5556099230957017,33.46307172426922,-24.450003738863693,0.5932622455618427,11,0.5966758728027344,0.5966758728027344,0.26434946060180664,-0.910120964050293,1.3595161437988317,0,0.045625303720692845,-2.999873737373816,28.5120849609375,-1.3508703530589343,28.398792266845703,1.547376703607489,28.08157157897949,0.045625303720692845
9079,2019-11-26,28.24773406982422,28.27794647216797,27.771902084350586,28.157100677490234,71535058.0,0.0037573596141111665,5.699992424051112,-0.18749802708418825,31.38832149426348,49.05513556395716,0.8159041134604976,1.017677069389908,0.34963113287559366,-1.176393461545942,25.20790534138577,0.5060443878173828,0.19859176685258007,-0.933535099029541,-2.180163337594209,0.31309313953512685,-1.556849218311875,-0.3102209797472071,1.3616640295898428,65.35954616652964,10.371242519634563,0.6233141192823333,11,0.490936279296875,0.490936279296875,0.1925978660583496,-0.7892742156982422,1.283987045288086,1,0.047058841800119655,1.2500000000000147,28.14199447631836,-2.999873737373816,28.5120849609375,-1.3508703530589343,28.398792266845703,0.047058841800119655
9080,2019-11-27,28.44410896301269,28.56495475769043,28.24773406982422,28.27794647216797,22600018.0,0.0069518812625133375,-1.799986531646422,1.8333473631044686,32.60869022742429,44.26081774081537,0.4938569224585443,0.8318282154804066,0.1783300384433879,-1.3370186830355557,24.879046180223423,0.31722068786621094,0.08647292307561116,-0.716767406463628,-1.998914939660967,0.5653801267337109,-1.3578411730622975,-0.07569363986495858,1.080611088401369,76.72429932991616,23.986718488036416,0.6410737665986698,11,0.294561386108402,0.294561386108402,0.011328697204593396,-0.9856491088867152,1.200906753540039,2,0.041954334182374486,5.699992424051112,28.24773406982422,1.2500000000000147,28.14199447631836,-2.999873737373816,28.5120849609375,0.041954334182374486
9081,2019-11-29,28.232627868652344,28.67069435119629,28.2175235748291,28.50453186035156,24060390.0,-0.007434969913641787,-2.000012626740912,-1.6363740716507822,31.132071875643206,40.24932763588432,0.5804875985702544,1.0300938367970645,0.4034484234561617,-1.0933078726986487,24.81320589114725,0.4531707763671875,-0.04073826838457961,-0.8863300323486314,-2.23399544227237,0.46133537757510723,-1.560162737310499,-0.21249732738676386,1.210801256681716,51.260541650927586,1.2453073719812622,0.6738327049618691,11,0.50604248046875,0.50604248046875,0.28700923919677734,-0.7741680145263672,1.503021240234375,4,0.04440877966181378,-1.799986531646422,28.44410896301269,5.699992424051112,28.24773406982422,1.2500000000000147,28.14199447631836,0.04440877966181378
9082,2019-12-02,28.18731117248535,28.30815696716309,28.11933517456055,28.30815696716309,32951182.0,-0.0016051178933048638,2.12500394583144,0.4444428856028697,30.84112370104809,34.80413193443938,0.4108923307072878,1.031325898152808,0.4436518352821963,-1.0120798194440361,24.307849071456072,0.18882179260253906,-0.22325867217065465,-0.8700908660888658,-2.2715532843588058,0.5313715521810742,-1.5708220752238375,-0.169359656953894,1.1780786638119096,46.218587259616406,-0.8018545871809906,0.7007312091349702,12,0.27567958831787465,0.5513591766357422,0.19637393951416016,-0.728851318359375,1.1178245544433594,0,0.04715971809688946,-2.000012626740912,28.232627868652344,-1.799986531646422,28.44410896301269,5.699992424051112,28.24773406982422,0.04715971809688946
9083,2019-12-03,28.361026763916016,28.361026763916016,27.877643585205078,28.09667778015137,32927880.0,0.006162900404641514,2.657159349182871,-2.187490135420848,34.94422448208442,33.40095660556326,-0.010174386672719749,0.8199384349166507,0.2742842631412259,-1.150800694124797,23.488944981576097,0.4833831787109375,-0.3885357508496199,-0.6457710266113281,-2.0721031234982163,0.7805610702755601,-1.3589370750547722,0.06739502183211599,0.9294453549059192,65.54625593664186,15.758166140537618,0.7131660484434437,12,-0.27945613861083984,0.3776435852050781,0.022658348083496094,-0.9025669097900391,0.7703933715820348,1,0.034886806723039454,2.12500394583144,28.18731117248535,-2.000012626740912,28.232627868652344,-1.799986531646422,28.44410896301269,0.034886806723039454
9084,2019-12-04,28.77643585205078,28.972810745239254,28.3308162689209,28.39123916625977,50625656.0,0.01464718085112815,-1.5373145579543943,1.457152133915371,41.047303422119384,33.971325367154975,-0.462365661953001,0.35930149233968933,-0.12650327430858965,-1.5291678175336259,22.36785553381465,0.6419944763183558,-0.5398083150323139,-0.1899540901184089,-1.5929639436863425,1.2130557634495247,-0.891459016902374,0.5115508366655561,0.4421152579948391,82.06895710949324,27.4265740331044,0.7015049267839661,12,-0.4040794372558594,-0.0377655029296875,-0.30211639404296875,-1.2764358520507812,0.0,2,0.025196823254772127,2.657159349182871,28.361026763916016,2.12500394583144,28.18731117248535,-2.000012626740912,28.232627868652344,0.025196823254772127
9085,2019-12-05,28.844411849975586,28.972810745239254,28.708459854125977,28.791540145874023,28815933.0,0.0023622104653366893,-1.4138075168065438,0.13725897976767112,43.44829387868835,34.870253348241185,-0.4590244892393116,0.24060698351157583,-0.17876636981265648,-1.5577627274888854,21.18618101923962,0.2643508911132777,-0.7385425354786221,-0.08194789886474751,-1.4486474553838349,1.2847516576543399,-0.7652976771242912,0.6014018793947962,0.3050950916447732,88.27586327007272,29.60884126914874,0.6833497782595432,12,-0.47205543518066406,-0.10574150085449219,-0.37009239196777344,-1.1744728088378906,-0.07552909851074219,3,0.023828160154955702,-1.5373145579543943,28.77643585205078,2.657159349182871,28.361026763916016,2.12500394583144,28.18731117248535,0.023828160154955702
9086,2019-12-06,28.851964950561523,29.138973236083984,28.8066463470459,28.919940948486328,29930476.0,0.00026185663362543465,-3.190406330042449,-1.2856782106782108,37.64258993247862,34.84472427086208,-0.4420177689121445,0.16915429221482725,-0.1701948342796129,-1.5216318890585612,19.584335755901293,0.33232688903808594,-0.7719544430338061,-0.028322315216065874,-1.3356257383543522,1.2789811079222204,-0.681974026785209,0.6253293963530773,-1.3595180511474574,77.24557689399667,22.675568339361796,0.6536517115691434,12,-0.3965272903442383,-0.11329460144042969,-0.3738689422607422,-1.1329326629638672,-0.24924659729003906,4,0.02748688927600318,-1.4138075168065438,28.844411849975586,-1.5373145579543943,28.77643585205078,2.657159349182871,28.361026763916016,0.02748688927600318
9087,2019-12-09,28.73111724853516,29.02568054199219,28.72356414794922,28.791540145874023,27278637.0,-0.0041885432147668045,-7.000000000000094,0.8888857712056494,34.971646146582685,35.33602946225917,-0.3205412808096497,0.22165586392379666,-0.035511783227434535,-1.3553093192745358,18.21805795997196,0.3021163940429723,-0.7084645681992363,-0.09856576919555238,-1.342021424028161,1.1448898856370562,-0.7202935966118567,0.5231620582207519,-1.2057398223876952,67.66460003024373,17.222404192527392,0.6217278274163048,12,-0.27567958831787465,0.007553100585933947,-0.25302124023437855,-1.0120849609375036,-0.007553100585941053,0,0.03496320214984938,-3.190406330042449,28.851964950561523,-1.4138075168065438,28.844411849975586,-1.5373145579543943,28.77643585205078,0.03496320214984938
9088,2019-12-10,28.74622344970703,28.90483474731445,28.56495475769043,28.75377655029297,28833410.0,0.0005257784109540253,1.1951144398728994,0.12500394583163082,50.815207135146856,37.494572311246216,-0.2692372379022885,0.13557472590461117,-0.04630482282696846,-1.3207732184353773,16.865125305327847,0.3398799896240199,-0.6623235896592661,-0.033988285064697976,-1.2021273467854918,1.1341507766560959,-0.6180578159250949,0.550081245795699,-1.1885741073608358,51.40179416436358,-1.9181470596122452,0.5840695308603974,12,-0.2379150390625,-0.0075531005859375,-0.21148109436035156,-0.9705448150634766,0.24169158935546875,1,0.019442981030169948,-7.000000000000094,28.73111724853516,-3.190406330042449,28.851964950561523,-1.4138075168065438,28.844411849975586,0.019442981030169948
9089,2019-12-11,28.82930564880371,28.889728546142575,28.70090675354004,28.71601104736328,24529351.0,0.002890195271808116,-1.6316041309461604,-14.999747474747474,66.66663832406829,41.27878876642888,-0.29183782758858,-0.00737085045330943,-0.11354953961262737,-1.345266564066545,15.676592978948195,0.1888217926025355,-0.6301771130503511,0.08685827255249023,-1.0189603543010861,1.1926768994060666,-0.46605104087429794,0.6397675859792784,-1.2400298285827596,46.05267967210609,-10.56672138954648,0.552909313426788,12,-0.3209972381591797,-0.09063529968261719,-0.11329364776611328,-0.8723573684692383,0.2643508911132777,2,0.010479422930772975,1.1951144398728994,28.74622344970703,-7.000000000000094,28.73111724853516,-3.190406330042449,28.851964950561523,0.010479422930772975
9090,2019-12-12,28.96525764465332,29.13142013549805,28.851964950561523,28.851964950561523,31237662.0,0.004715756858863163,-3.933331088588904,0.9999831646997425,63.73624137296284,44.90147426613106,-0.38676294591843785,-0.2018552589698963,-0.22372261385576309,-1.4207619406935343,14.304670627554989,0.3021144866943395,-0.5263115699948813,0.2533993721008301,-0.7871320347503215,1.2939307789519816,-0.2668663313247457,0.7736650755264058,-1.344987876115109,69.73693391947526,10.119290745000995,0.5202657034255767,12,-0.45694923400878906,-0.22658729553222656,-0.24924564361572266,-1.0083093643188477,0.5211467742919886,3,-0.006518906025936633,-1.6316041309461604,28.82930564880371,1.1951144398728994,28.74622344970703,-7.000000000000094,28.73111724853516,-0.006518906025936633
9091,2019-12-13,28.89728164672852,28.91238784790039,28.66314125061035,28.859516143798828,32957538.0,-0.002346811437299534,6.333164983164983,0.3333445570558245,59.55054904520063,48.09141041548134,-0.23980941315343074,-0.18437724432488167,-0.13290447321917398,-1.3059795769927547,13.635161515447791,0.30211639404296875,-0.42750524238870113,0.21148071289062997,-0.7794691128108191,1.202430538592079,-0.28399419996009456,0.7069556257413545,-1.2466378088393917,58.66676094561814,-3.180347005974788,0.49547491285072504,12,-0.3889732360839879,-0.15861129760742543,-0.14728164672851918,-0.9403333663940465,0.2794551849365199,4,-0.004443286286695103,-3.933331088588904,28.96525764465332,-1.6316041309461604,28.82930564880371,1.1951144398728994,28.74622344970703,-0.004443286286695103
9092,2019-12-16,29.146526336669922,29.191843032836914,28.980363845825195,28.980363845825195,31833064.0,0.008625195026592314,-1.5454503713396925,4.399848484848071,76.4939653819379,52.70804829324284,-0.37848182602933633,-0.5141125159014379,-0.36373145426285447,-1.513367469627056,12.284266805845148,0.2945613861083949,-0.3351096141397747,0.49509096145629883,-0.3675942567562238,1.3577761796688215,0.06374835235003928,0.9264335705625584,-1.466115910816896,92.77116864940518,26.204545254937045,0.43134260910626093,12,-0.3851966857910156,-0.4078559875488281,-0.14728164672851562,-1.1593666076660156,-0.06797599792480113,0,-0.01865772878445071,6.333164983164983,28.89728164672852,-3.933331088588904,28.96525764465332,-1.6316041309461604,28.82930564880371,-0.01865772878445071
9093,2019-12-17,29.07855033874512,29.22960662841797,29.04078483581543,29.15407943725586,45994833.0,-0.002332216098056228,-1.4999558075228223,-0.45454962866028603,72.3576760052276,56.18697858025486,-0.22129281347162078,-0.5410973767642453,-0.2814002221487115,-1.4076053110917037,10.680167290185,0.18882179260253906,-0.20971932493589662,0.469788646698003,-0.18574192640679144,1.1253192198027975,0.14202336014560402,0.797553933250402,-1.337682608612738,73.33353535965799,6.3409980095838705,0.32776528655239756,12,-0.18126964569092152,-0.339879989624027,-0.07930564880371449,-1.0913906097412145,-0.18882179260254617,1,-0.012207836589532728,-1.5454503713396925,29.146526336669922,6.333164983164983,28.89728164672852,-3.933331088588904,28.96525764465332,-0.012207836589532728
9094,2019-12-18,29.25981903076172,29.403322219848636,29.146526336669922,29.15407943725586,37645954.0,0.006233759589282961,-3.249976325010318,-1.3999848481022907,72.13109324755554,59.373956287906765,-0.3651859798547221,-0.7150055451533532,-0.44152853839031536,-1.5519415285483866,11.042991267955363,0.3247718811035156,-0.06421763820067383,0.6231117248535156,-0.093743597489091,1.3399670471961223,0.26468406368221054,0.9815393860248207,-1.4296269667322008,80.6124184421283,14.237408852788278,0.3584276611713039,12,-0.2756805419921875,-0.521148681640625,-0.2605743408203125,-1.1253776550292969,-0.12084579467773438,2,-0.00929274345180875,-1.4999558075228223,29.07855033874512,-1.5454503713396925,29.146526336669922,6.333164983164983,28.89728164672852,-0.00929274345180875
9095,2019-12-19,29.403322219848636,29.403322219848636,29.19939613342285,29.29758262634277,33199697.0,0.004904445544794633,2.857137703380161,1.0000000000000673,82.97865938513196,64.41129733820159,-0.47055401514865736,-0.7951785287387416,-0.5513179315874268,-1.6553732704792878,10.454200523987481,0.2039260864257848,0.06202963372416548,0.7005273818969755,-0.044011880889183175,1.4450666446831342,0.32825775050389794,1.072797013290053,-1.4472797433535902,100.0,30.40307592881021,0.37226963139307845,12,-0.4191837310791051,-0.6646518707275426,-0.4040775299072301,-1.2688808441162145,-1.4199390411377024,3,-0.010531656171920867,-3.249976325010318,29.25981903076172,-1.4999558075228223,29.07855033874512,-1.5454503713396925,29.146526336669922,-0.010531656171920867
9096,2019-12-20,29.56948661804199,29.652568817138672,29.37311172485352,29.614803314208984,64039497.0,0.0056512116879494645,3.6249467321137687,-0.4285688516901812,86.45410350003861,70.13157037747446,-0.5858419320875861,-0.9161099417088039,-0.6901516993199195,-1.7785254120664398,10.105434839854906,0.2794570922851527,0.14279206570154557,0.8081570625305154,-0.015610879490743912,1.6319250045517748,0.39627309151988754,1.2200410335411433,-1.497661762078657,87.64034741749349,14.463024741866121,0.41188397101062935,12,-0.46072483062743785,-0.8308162689208949,-0.40785503387450817,-1.4350452423095668,-1.2990932464599574,4,-0.0028097274792043825,2.857137703380161,29.403322219848636,-3.249976325010318,29.25981903076172,-1.4999558075228223,29.07855033874512,-0.0028097274792043825
9097,2019-12-23,29.509063720703125,29.780967712402344,29.48640441894531,29.64501571655273,38581095.0,-0.002043420574708077,-2.2499842168394917,3.00004208931321,82.20332272555143,73.6191387764083,-0.45087689766224415,-0.8191652778510701,-0.6064326096657737,-1.6758491253051275,10.109115616288681,0.2945632934570348,0.20829823180283924,0.6978852272033684,-0.18118184854808916,1.576952302954826,0.25835168932763963,1.1374187650790972,-1.279164468622259,63.26529560464763,-10.427975413543493,0.4395335378757291,12,-0.28700923919677734,-0.7703933715820312,-0.3568735122680664,-1.1782474517822266,-1.0951671600341797,0,-0.011261858125472535,3.6249467321137687,29.56948661804199,2.857137703380161,29.403322219848636,-3.249976325010318,29.25981903076172,-0.011261858125472535
9098,2019-12-24,29.425981521606445,29.54682731628418,29.38066482543945,29.531721115112305,11515093.0,-0.0028154806903748497,1.4444288560285603,0.7777715424114235,72.39572852259484,74.25570435402237,-0.2919303789561454,-0.6692717823017347,-0.4978609262672187,-1.5511706679128494,9.53491398269451,0.16616249084473012,0.30180744390222003,0.5506036758422859,-0.3100385892656803,1.411245940950252,0.12028254328830457,0.9809248083962672,-1.0099540542870002,44.047440098608064,-27.405489792487515,0.43032113255398247,12,-0.20392704010009766,-0.6873111724853516,-0.2737913131713867,-0.9780960083007812,-1.510574340820316,1,-0.011806953069899095,-2.2499842168394917,29.509063720703125,3.6249467321137687,29.56948661804199,2.857137703380161,29.403322219848636,-0.011806953069899095
9099,2019-12-26,29.57703971862793,29.60725021362305,29.433534622192386,29.448640823364254,26239032.0,0.005133497311230473,-1.1904567209409578,-1.2142934449295044,73.89153308171387,75.38407009943914,-0.36405221639451923,-0.7543093677398929,-0.6316188233575772,-1.6511312601366868,8.599610073140749,0.18126869201660512,0.42883352182554546,0.6351965904235826,-0.22667276886540932,1.4970659497125745,0.20426191077908484,1.0661312700680803,-0.9972194218985351,64.93501382370593,-4.208584732916364,0.4309346796444963,12,-0.35498523712158203,-0.9403324127197266,-0.3795328140258789,-1.0234146118164062,-1.1555900573730433,3,-0.02323799741366539,1.4444288560285603,29.425981521606445,-2.2499842168394917,29.509063720703125,3.6249467321137687,29.56948661804199,-0.02323799741366539
9100,2019-12-27,29.6374626159668,29.72809791564941,29.60725021362305,29.6374626159668,20430247.0,0.0020428987455702874,-2.9999368686866337,0.0,74.76180798651288,77.07420998180717,-0.35659505579392814,-0.7596951963507586,-0.6710042093324731,-1.6652545608043816,8.19470404941518,0.15105819702148082,0.4865666375287283,0.6359518051147504,-0.24583248522659318,1.517736095456094,0.1950596599440786,1.0768439502854221,-0.9135046293566518,64.81476285342892,-3.1675055165831765,0.44089214517067177,12,-0.2567968368530309,-1.0007553100585973,-0.6891999244689977,-0.8648042678833043,-1.0800609588623118,4,-0.01681957009417745,-1.1904567209409578,29.57703971862793,1.4444288560285603,29.425981521606445,-2.2499842168394917,29.509063720703125,-0.01681957009417745
9101,2019-12-30,29.48640441894531,29.667673110961914,29.44108772277832,29.66012191772461,23389652.0,-0.005096866725024962,1.4000161622691827,-100.0,73.36443966127615,76.72648490173366,-0.12648259954731245,-0.5374462815904728,-0.5007170550043192,-1.4695111048570624,7.807742788793447,0.22658538818359375,0.4959972390032803,0.42220478057861044,-0.40606860935614364,1.2504781705133645,0.008068085611231623,0.8363414755459893,-0.6356052652400983,26.414896556981578,-39.88878955510066,0.41413669496737743,12,-0.07552814483642223,-0.7099695205688441,-0.7477340698242152,-0.7477340698242152,-0.45317077636718395,0,-0.05097336449976486,-2.9999368686866337,29.6374626159668,-1.1904567209409578,29.57703971862793,1.4444288560285603,29.425981521606445,-0.05097336449976486
9102,2019-12-31,29.516616821289066,29.53927421569824,29.350452423095703,29.4637451171875,26766646.0,0.0010246214463620618,2.8461867205410196,-0.30435450932169456,73.61107214007143,76.86575113893853,-0.11027328637393907,-0.4879834015808022,-0.5270232311393706,-1.4601975689283684,7.1931378962753,0.1888217926025355,0.5107371720092004,0.38595190048217987,-0.35475474514498373,1.1266585461093435,0.015598577668598068,0.7563052232957617,-0.5541974405402001,44.00010101265319,-23.189369160063436,0.37035332281358124,12,-0.05286979675293324,-0.7401819229126012,-0.7779464721679723,-0.7779464721679723,-0.47583198547363637,1,-0.04222108032409011,1.4000161622691827,29.48640441894531,-2.9999368686866337,29.6374626159668,-1.1904567209409578,29.57703971862793,-0.04222108032409011
9103,2020-01-02,29.350452423095703,29.622356414794922,29.237159729003906,29.57703971862793,43165445.0,-0.005629520456203352,1.4285722875266813,-4.285606060605772,65.19815996306576,76.09542521843964,0.11009406677090183,-0.25707336494081545,-0.35295918784850855,-1.2550721951998938,6.1330546776694455,0.3851966857910156,0.5416463597977454,0.17031621932983398,-0.4806887669118822,0.8213212055715502,-0.15518627379102412,0.4958187124506921,-0.28980724254842016,23.076773649633218,-44.85366216498628,0.32550249312085894,1,0.13972949981689453,-0.5740175247192383,-0.6117820739746094,-0.6117820739746094,-0.39274787902831676,3,-0.0319094182578864,2.8461867205410196,29.516616821289066,1.4000161622691827,29.48640441894531,-2.9999368686866337,29.6374626159668,-0.0319094182578864
9104,2020-01-03,29.50151062011719,29.60725021362305,29.13142013549805,29.138973236083984,36296666.0,0.0051467076160849334,-1.5199955554209188,-1.5999898987348322,65.50211454376037,74.1535869027317,-0.003436107254561449,-0.369995441622887,-0.49273864068063844,-1.3651719026938416,5.982259120774598,0.475830078125,0.5219829569163039,0.2851206779480009,-0.35183035843771293,0.9220717143337147,-0.033354840244854245,0.603596196140856,0.2794570922851527,62.02518292624526,-5.44224262874706,0.318475518192856,1,-0.04531669616699574,-0.7250757217407262,-0.7628402709960973,-0.7628402709960973,-0.6722049713134801,4,-0.05376346519182962,1.4285722875266813,29.350452423095703,2.8461867205410196,29.516616821289066,1.4000161622691827,29.48640441894531,-0.05376346519182962
9105,2020-01-06,29.531721115112305,29.56948661804199,29.320241928100586,29.448640823364254,51229797.0,0.0010240321380192707,2.1428365280551236,0.22916337847365467,68.74990840064697,72.1864541139104,-0.015106442831395839,-0.36477660757159214,-0.5006167678555471,-1.3584151513659783,5.823314384607832,0.2492446899414027,0.5208290027343736,0.2809657096862779,-0.3455623682894,0.9074937876619558,-0.03229832930156107,0.5942297486741168,0.23625564575195312,74.64778713218148,5.816509533724442,0.31326403898783967,1,-0.07552719116210938,-0.7024154663085938,-0.7930507659912109,-0.7930507659912109,-0.8006038665771449,0,-0.03759589390437723,-1.5199955554209188,29.50151062011719,1.4285722875266813,29.350452423095703,2.8461867205410196,29.516616821289066,-0.03759589390437723
9106,2020-01-07,29.64501571655273,29.68277931213379,29.44108772277832,29.516616821289066,37337462.0,0.0038363697462404645,1.3703842268696922,1.5454795904309977,66.01935915698408,70.38823593962515,-0.13025862893434592,-0.4380716889612195,-0.5674010836522463,-1.424422365222803,6.026583358011589,0.24169158935546875,0.5118979382555686,0.3546077728271442,-0.2660054543845902,0.9752210000388786,0.044301159221276976,0.6649143864330114,0.11022991180420405,93.15081761920013,26.218066848270524,0.31030661360586637,1,-0.21525669097900035,-0.8157100677490199,-0.9063453674316371,-0.9063453674316371,-0.7099704742431605,1,-0.03668792318571645,2.1428365280551236,29.531721115112305,-1.5199955554209188,29.50151062011719,1.4285722875266813,29.350452423095703,-0.03668792318571645
9107,2020-01-08,29.73564910888672,29.871601104736328,29.67522621154785,29.7054386138916,53645832.0,0.0030572894007063756,-3.3332982596435112,0.23528625330522113,70.8133109880534,70.21241176912054,-0.20715542059246062,-0.4738857827996945,-0.6117034859266255,-1.469776215964437,6.264731520647721,0.2265853881835973,0.47311759072109894,0.3950145721435554,-0.19694792578091835,0.9869770700680291,0.09903332318131675,0.690995821105794,-0.6042289733886683,81.63260047208213,14.868824213291788,0.2959812489622374,1,-0.23413848876953125,-0.8610267639160156,-0.996978759765625,-0.996978759765625,-0.8459205627441442,2,-0.023621998757668683,1.3703842268696922,29.64501571655273,2.1428365280551236,29.531721115112305,-1.5199955554209188,29.50151062011719,-0.023621998757668683
9108,2020-01-09,29.30513572692871,29.456193923950195,29.116313934326172,29.39576911926269,52228887.0,-0.014478021999168145,2.2142535038510798,-3.000063135298828,51.2396521731871,67.69553611261756,0.2284357362638545,0.0006817843132047585,-0.1773777132785419,-1.0036246999576157,6.1977257768371965,0.6193351745605469,0.39636845000025644,-0.06344442367553782,-0.5859504444785202,0.45906159712744454,-0.3246974340770308,0.19780858672595514,0.5664653778076172,25.0,-38.35916104592819,0.2612530104014915,1,0.18882179260253906,-0.4305133819580078,-0.7043051719665527,-0.5664653778076172,-0.40785408020019176,3,-0.00902063357005256,-3.3332982596435112,29.73564910888672,1.3703842268696922,29.64501571655273,2.1428365280551236,29.531721115112305,-0.00902063357005256
9109,2020-01-10,29.13142013549805,29.41842842102051,29.13142013549805,29.31268882751465,39350339.0,-0.005927820742731904,-2.1666614055579596,2.0000210446568008,42.682980660751696,64.13122196531077,0.37134342451681235,0.20890205042080723,0.008680313496906678,-0.7998637947578118,6.127098959370364,0.28700828552246094,0.3307439357920501,-0.2522657394409151,-0.7241430204885759,0.21961154160674567,-0.4882043799647455,-0.016327098917084726,0.7401809692382777,2.0000606078976793,-54.3810592098025,0.23593864052382968,1,0.3625373840331996,-0.030211448669437146,-0.7212996482849157,-0.3927497863769567,-0.09818649291992543,4,-0.005963169341647867,2.2142535038510798,29.30513572692871,-3.3332982596435112,29.73564910888672,1.3703842268696922,29.64501571655273,-0.005963169341647867
9110,2020-01-13,28.77643585205078,29.116313934326172,28.71601104736328,29.108760833740234,43780576.0,-0.01218561545561947,1.3043578510491123,1.833328072224538,30.62735234999731,59.38265670850201,0.6608412866562325,0.5786844173716617,0.36872767201894874,-0.41176951138719176,6.793352928278787,0.4154090881347692,0.2904517737545973,-0.5978089332580581,-1.1107081277617539,-0.08490973875436225,-0.854258530509906,-0.34135933600621016,1.0800595092773442,5.228913514958852,-45.24841841560952,0.2564495972518477,1,0.5173702239990234,0.44184207916259766,-0.22092247009277344,-0.0377655029296875,0.3851947784423828,0,0.0018372600771252579,-2.1666614055579596,29.13142013549805,2.2142535038510798,29.30513572692871,-3.3332982596435112,29.73564910888672,0.0018372600771252579
9111,2020-01-14,28.768882751464844,28.844411849975586,28.66314125061035,28.74622344970703,35129295.0,-0.00026247519410571574,1.0869584312347658,-0.06818416612142292,31.43943524550197,54.69691927577207,0.6212404369419886,0.6072594919801801,0.37429932402528365,-0.3729849278125954,7.205812511597134,0.18127059936523438,0.2296427291607941,-0.5989420890808113,-1.139449952662961,-0.05843422549866162,-0.8691960208718861,-0.32868815728973644,1.0419932373046876,8.750104564372984,-38.452748277805554,0.2702539317910747,1,0.4984884262084961,0.44939517974853516,-0.21336936950683594,-0.03021240234375,0.3474311828613281,1,-0.001312720527103628,1.3043578510491123,28.77643585205078,-2.1666614055579596,29.13142013549805,2.2142535038510798,29.30513572692871,-0.001312720527103628
9112,2020-01-15,28.602718353271484,28.72356414794922,28.542295455932614,28.67824745178223,34526213.0,-0.005775837721223254,1.1818244429905038,-3.333249158249315,30.181850906683508,50.80621826950738,0.7198335164893805,0.7700764770936281,0.5253101165765983,-0.17901195899993283,8.166317665017822,0.22658729553223012,0.15123548110664942,-0.7379160881042495,-1.3719234130217792,-0.10390876318671971,-1.0549197505630126,-0.42091242564548637,1.139293551208496,6.6115547244476085,-39.29716395460084,0.3170036624587647,1,0.6042299270629883,0.6042299270629883,-0.005664348602294922,0.13595199584960938,0.13595199584960582,2,0.011618716967161102,1.0869584312347658,28.768882751464844,1.3043578510491123,28.77643585205078,-2.1666614055579596,29.13142013549805,0.011618716967161102
9113,2020-01-16,28.72356414794922,28.79909324645996,28.527189254760746,28.6933536529541,36172077.0,0.004224975863663438,2.0000105222176234,-0.39998484810220597,29.15129495149253,46.76723831481095,0.5595552812889188,0.6548467487264844,0.3918634365031366,-0.2641900813596614,9.035738444423572,0.2719039916992152,0.08296999115591319,-0.5993209838867202,-1.282212980992547,0.08357101321910676,-0.9407669824396336,-0.2578749853338067,0.9224704406469719,22.03391644159818,-20.581278635404118,0.3414459985529139,1,0.4758310317993164,0.4758310317993164,-0.1265101432800293,0.015106201171875,-0.5135936737060547,3,0.005784950549224233,1.1818244429905038,28.602718353271484,1.0869584312347658,28.768882751464844,1.3043578510491123,28.77643585205078,0.005784950549224233
9114,2020-01-17,28.9879150390625,29.033233642578125,28.685800552368164,28.73867034912109,44477926.0,0.00920327608898619,1.0444342185009765,8.250268325020636,35.57047776103647,43.080634910409785,0.23991942807366584,0.3890266384080334,0.11090592665111032,-0.49230059319442887,9.414101612745533,0.34743309020996094,0.012702040939647219,-0.32137489318847656,-1.0201939074119046,0.3774441210349515,-0.6707844003001924,0.02803461392323925,0.5462350161501455,78.20514065742643,36.811858112943796,0.34940950711171426,1,0.21148014068603516,0.21148014068603516,-0.3644256591796875,-0.24924468994140625,-0.966766357421875,4,-0.0031265923131017503,2.0000105222176234,28.72356414794922,1.1818244429905038,28.602718353271484,1.0869584312347658,28.768882751464844,-0.0031265923131017503
9115,2020-01-21,29.09365653991699,29.184289932250977,28.83685874938965,28.96525764465332,57931090.0,0.0036477787627016145,1.243911452751395,0.5151519789402582,41.095938984006594,40.31136600230117,0.07320160578307267,0.2728873325592289,-0.01250376856461699,-0.558286343435352,9.677017958558965,0.3474311828613281,-0.031111083826132813,-0.20015010833740732,-0.9039015771257333,0.5036013604509186,-0.5520258427315703,0.15172562605675566,0.33979743525046757,86.20707671765635,41.14618413104108,0.35187573439416314,1,0.10573863983154652,0.10573863983154652,-0.47016716003417613,-0.3549861907958949,-2.1072521209716797,1,-0.002076840951771186,1.0444342185009765,28.9879150390625,2.0000105222176234,28.72356414794922,1.1818244429905038,28.602718353271484,-0.002076840951771186
9116,2020-01-22,29.48640441894531,29.56193351745605,29.184289932250977,29.21450233459473,47842475.0,0.013499433407054395,-1.2727236203977172,2.117635699218637,49.411747229566984,37.93341447358046,-0.38488625873205606,-0.13323502525636854,-0.42285967063417473,-0.911485428480237,9.46984371500294,0.4682769775390625,-0.08076378199375256,0.1967518806457491,-0.5011039994531501,0.8946077607446483,-0.1521760594037005,0.5456798206951987,-0.9592151641845632,92.70069898102129,45.54321509518685,0.3489279400494489,1,-0.4418430328369105,-0.2870092391967738,-0.8629150390624964,-0.7477340698242152,-2.885196685791012,2,-0.01101435711990284,1.243911452751395,29.09365653991699,1.0444342185009765,28.9879150390625,2.0000105222176234,28.72356414794922,-0.01101435711990284
9117,2020-01-23,29.17673683166504,29.448640823364254,29.116313934326172,29.425981521606445,38406592.0,-0.01050204639672192,1.2564039472662119,-0.9166707586545784,46.7966660030937,37.439749343570085,-0.18197446502839298,0.1583790915743961,-0.1337875250631413,-0.5659595787243248,8.970164180546595,0.3700904846191371,-0.1504467740418889,-0.09629936218261648,-0.7879564222283904,0.5953576978631574,-0.4421278922055052,0.24952916784027224,-0.6288526916503869,62.77373070060322,12.050936971247985,0.34582853002288755,1,-0.13217544555664062,0.022658348083496094,-0.5532474517822266,-0.4380664825439453,-1.0951652526855504,3,-0.002070927180358728,-1.2727236203977172,29.48640441894531,1.243911452751395,29.09365653991699,1.0444342185009765,28.9879150390625,-0.002070927180358728
9118,2020-01-24,29.07855033874512,29.29002952575684,28.874622344970703,29.15407943725586,45632057.0,-0.0033652321534928253,1.391319385351846,0.303031926290965,42.045460252231685,37.36891374262341,-0.13333028187027196,0.24158871971625118,-0.05751854661066602,-0.4334483186614193,8.714404589894395,0.41540718078613637,-0.22857610757862545,-0.17711429595946981,-0.870048123526761,0.5158195316078213,-0.5235812097431172,0.16935261782417754,-0.5103852111816423,44.82764626229524,-4.281007235768392,0.34646691378364625,1,-0.0339889526367223,0.12084484100341442,-0.32855033874512074,-0.339879989624027,-1.6616325378418004,4,-0.011688340225515459,1.2564039472662119,29.17673683166504,-1.2727236203977172,29.48640441894531,1.243911452751395,29.09365653991699,-0.011688340225515459
9119,2020-01-27,28.889728546142575,29.13142013549805,28.708459854125977,28.71601104736328,46633398.0,-0.006493507771291984,-3.480039597559535,-2.300007575948949,38.60592335320415,38.255421631868614,0.01967073196171043,0.3966133177367368,0.1116094548761204,-0.21249843346756592,8.457893636620284,0.42296028137207387,-0.33599671302032164,-0.3315705299377463,-1.025568037675221,0.36242697779972843,-0.6785692838064854,0.015428223930992857,-0.3016880507812445,21.238932119981975,-23.62137309825885,0.3469987538687379,1,0.15483283996582387,0.3096666336059606,-0.07175302505492809,-0.15105819702148082,-0.052869796752926135,0,-0.02352940322072261,1.391319385351846,29.07855033874512,1.2564039472662119,29.17673683166504,-1.2727236203977172,29.48640441894531,-0.02352940322072261
9120,2020-01-28,29.138973236083984,29.30513572692871,28.90483474731445,28.94259834289551,40842487.0,0.008627450048321439,-1.9444495107151119,1.130426667252248,41.4322177958965,39.36573080413468,-0.1930401415765104,0.11395053272727296,-0.1545953281576331,-0.4319398428762895,7.812764559341962,0.41540718078613637,-0.37374792619912967,-0.057401371002196555,-0.7237212621640339,0.6089185201596408,-0.390561316583117,0.2757585745787239,-0.5314548802807586,50.4424917200415,11.207684443597088,0.3331599455809187,1,-0.09441184997558594,0.06042194366455078,-0.2775688171386719,-0.4003028869628906,-1.0574016571044957,1,-0.038361837439732094,-3.480039597559535,28.889728546142575,1.391319385351846,29.07855033874512,1.2564039472662119,29.17673683166504,-0.038361837439732094
9121,2020-01-29,27.983383178710934,29.12386703491211,27.96827888488769,29.07855033874512,76732420.0,-0.03965788526625347,-1.0536930041473034,-5.576920461940559,28.195490863244842,39.14502413264149,0.9380557607055735,1.2133748842236045,0.9753701968117561,0.744986199754134,8.132982164684915,1.1706943511962926,-0.4109756530240958,-1.1378403663635304,-1.981790066606397,-0.2938906661206637,-1.5598152164849637,-0.715865516242097,1.5785503387451172,1.020310873352093,-31.49440075118586,0.42197485012143365,1,0.7817230224609375,0.9365568161010778,0.8780212402343786,0.7552871704101598,-0.015104293823242188,2,-0.03562752771523714,-1.9444495107151119,29.138973236083984,-3.480039597559535,28.889728546142575,1.391319385351846,29.07855033874512,-0.03562752771523714
9122,2020-01-30,28.27039337158203,28.285497665405273,27.432024002075195,27.54531669616699,67100717.0,0.010256450802898165,1.2600034849628903,-0.6620694099267993,36.64719095371267,39.9779014662215,0.6693356307766756,0.8729713932834606,0.6521503072983705,0.47685601807306455,8.938653293734806,0.8534736633300781,-0.38485588902375056,-0.7885190010070815,-1.691509961559209,0.11447195954504608,-1.240014481283147,-0.33702352073101594,1.2596670532226533,44.75810803930553,10.826340530086114,0.4514954802760638,1,0.22658538818359375,0.38141918182373047,0.653322696685791,0.4682769775390625,-2.069486618041992,3,-0.05904359435286932,-1.0536930041473034,27.983383178710934,-1.9444495107151119,29.138973236083984,-3.480039597559535,28.889728546142575,-0.05904359435286932
9123,2020-01-31,28.413896560668945,28.519636154174805,28.134441375732425,28.18731117248535,54495840.0,0.0050760945276115965,-1.3181812964174897,0.31249852031703207,40.667966872050144,40.544289145223026,0.5333769366942498,0.6911414194736167,0.47019304724758015,0.34674671106697375,9.869454479192239,0.38519477844237926,-0.35745759155940604,-0.5981880187988295,-1.5340589228392574,0.3376828852415983,-1.0661234708190435,-0.13025256677861563,1.0322424072265584,52.419326918181355,13.851564192373495,0.46793545202021436,1,0.08308219909667969,0.2379159927368164,0.5664658546447754,0.32477378845214844,-1.3368568420410156,4,-0.011695860896089427,1.2600034849628903,28.27039337158203,-1.0536930041473034,27.983383178710934,-1.9444495107151119,29.138973236083984,-0.011695860896089427
9124,2020-02-03,27.91540718078613,28.67824745178223,27.7945613861084,28.67069435119629,53993382.0,-0.01754385847145068,1.29411648197113,-3.333344557055809,39.20453105173718,40.3341327083042,0.9652370126877905,1.122249603174307,0.9633316871002755,0.8463400160862022,11.2523519646428,0.8836860656738317,-0.3236483340550649,-1.0173722267150929,-2.043113080351631,0.008368626921445355,-1.5302426535333638,-0.504501799896822,1.4501671884765628,25.806425334758732,-16.277114203167525,0.5128704268182698,2,0.5815715789794957,0.7364053726196325,1.0649552345275914,0.8232631683349645,-1.8428993225097585,0,-0.017857141637035223,-1.3181812964174897,28.413896560668945,1.2600034849628903,28.27039337158203,-1.0536930041473034,27.983383178710934,-0.017857141637035223
9125,2020-02-04,28.421449661254886,28.50453186035156,27.90030288696289,28.00604248046875,42313451.0,0.01812771267105351,1.0779178186421743,-0.5499989898683819,46.12793553524433,39.96926474226836,0.3953943338577588,0.5573385745163364,0.4776744822600172,0.33036593500280276,12.709982948584193,0.6042289733886683,-0.2836209324481658,-0.4558161735534618,-1.465117883659385,0.5534855365524614,-0.9604670286064234,0.048834681499499766,0.8667826933203067,58.482119202311786,11.678893331340795,0.5046508550529624,2,0.018882751464840197,0.23036289215087535,0.507931232452389,0.3172206878662074,-4.758308410644535,1,0.014616041513922484,1.29411648197113,27.91540718078613,-1.3181812964174897,28.413896560668945,1.2600034849628903,28.27039337158203,0.014616041513922484
9126,2020-02-05,28.55740165710449,28.66314125061035,28.33836936950684,28.496978759765625,32620050.0,0.004783429327847921,1.3888884991757307,0.14545462893664107,49.49153137250786,40.26869422775882,0.12717922839162554,0.3538705890177276,0.35388130082572644,0.18951359666479917,13.837342947708292,0.3247718811035121,-0.2726268092808404,-0.2654834747314503,-1.2161071169847801,0.6851401675218796,-0.740795295858117,0.20982834639521641,0.6565823633707062,90.30303957880506,36.82891898783714,0.4753118211266654,2,-0.1888217926025355,0.09441089630127308,0.4512848854064977,0.18126869201660512,-2.522659301757809,2,-0.01666223292435376,1.0779178186421743,28.421449661254886,1.29411648197113,27.91540718078613,-1.3181812964174897,28.413896560668945,-0.01666223292435376
9127,2020-02-06,29.033233642578125,29.06344413757324,28.59516525268555,28.59516525268555,34705482.0,0.016662299714345963,-1.1379259297961482,7.250039458316603,53.21822803598415,41.51011287039798,-0.4147665111671017,-0.1868633377964528,-0.10766429350762508,-0.2828334539116355,14.271593287981107,0.50604248046875,-0.2754051176551684,0.24546928405761648,-0.610339875996754,1.101278444111987,-0.18243529596956876,0.6733738640848017,0.10947197716107127,97.61912635661272,38.5087314462171,0.4279045800271857,2,-0.6646537780761719,-0.3814210891723633,0.06042194366455078,-0.29456329345703125,-5.007553100585934,3,-0.03668054240188545,1.3888884991757307,28.55740165710449,1.0779178186421743,28.421449661254886,1.29411648197113,27.91540718078613,-0.03668054240188545
9128,2020-02-07,29.04078483581543,29.244712829589844,28.972810745239254,29.04078483581543,33363079.0,0.0002600879161538394,-3.000084179807913,0.0,50.580427982663586,42.84061338478236,-0.4785642480568626,-0.22686601405926865,-0.08861584779969789,-0.2795845470462517,14.794145547414834,0.2719020843505895,-0.33405319994103877,0.26623802185058665,-0.5637012811877611,1.0961773248889344,-0.148731629668589,0.6812076733697623,-1.6087608337402344,85.93746917323098,28.034456512178167,0.414969651519174,2,-0.6722049713134766,-0.38897228240966797,0.07930612564086914,-0.30211448669433594,-3.5574016571044957,4,-0.09778930212564452,-1.1379259297961482,29.033233642578125,1.3888884991757307,28.55740165710449,1.0779178186421743,28.421449661254886,-0.09778930212564452
9129,2020-02-10,28.957704544067386,29.108760833740234,28.77643585205078,29.01812744140625,24552653.0,-0.002860814272677037,1.75001381051967,-100.0,48.49999537022626,43.62592200415233,-0.43005210813431916,-0.16597707529709638,0.01723828490537116,-0.18426865699397155,15.454677667155428,0.3323249816894531,-0.36811522708179467,0.19184350967407582,-0.6259166859174279,1.0096037052655795,-0.21703658812167603,0.6007236074698277,-1.4894267654418982,78.65172843324497,23.32398405803491,0.4088800977957521,2,-0.6193361282348668,-0.30589199066162465,0.17560386657714488,-0.21903419494629262,-4.146526336669925,0,-0.06494523150401965,-3.000084179807913,29.04078483581543,-1.1379259297961482,29.033233642578125,1.3888884991757307,28.55740165710449,-0.06494523150401965
9130,2020-02-11,28.82930564880371,29.320241928100586,28.625377655029297,29.07099723815918,42338872.0,-0.004434014963730304,-1.1395331082073117,4.000000000000235,42.300893341217794,45.19318894614933,-0.39135406138735007,-0.03521996720635201,0.16105784369880638,-0.03943267158735608,15.161346451444066,0.6948642730712891,-0.3863002830718756,0.06080112457275533,-0.7574446736095943,0.879046922755105,-0.3483217745184177,0.4699240236639284,-1.3254991691589346,49.999999999999815,-0.5755184910341882,0.4091228990911741,2,-0.4531726837158203,-0.17749309539794922,0.28700876235961914,-0.09063529968261719,-5.302116394042965,1,-0.09562484175340291,1.75001381051967,28.957704544067386,-3.000084179807913,29.04078483581543,-1.1379259297961482,29.033233642578125,-0.09562484175340291
9131,2020-02-12,28.73111724853516,28.950151443481445,28.71601104736328,28.844411849975586,41453646.0,-0.003405853802539438,-2.2631215194247662,0.46875690520532637,44.50651436310674,46.06644710274867,-0.1966222521052856,0.06323622349401603,0.28066160121795747,0.07008542519230332,14.753675589959986,0.23414039611816406,-0.3816781710610826,-0.03549900054931143,-0.8539154095943218,0.7829174084956989,-0.4447072050718148,0.37370920397319196,-1.1546533509521524,18.75001644092194,-29.031570982359042,0.4092082045225048,2,-0.17371559143066762,-0.07930469512939808,0.4116325378417933,0.007553100585933947,-7.24320220947266,2,-0.1763932795959473,-1.1395331082073117,28.82930564880371,1.75001381051967,28.957704544067386,-3.000084179807913,29.04078483581543,-0.1763932795959473
9132,2020-02-13,28.93504524230957,29.02568054199219,28.58761215209961,28.610271453857425,32606942.0,0.007097809389393195,-1.3673460973535894,-2.866630751359509,48.27585574734608,46.911768088892664,-0.331181791813826,-0.12070682303385638,0.10242108014936946,-0.13037745783289267,14.176899328359246,0.4380683898925817,-0.4021093439775143,0.15181264877319478,-0.6660870344038301,0.9697123319502197,-0.25713719281531766,0.5607624903617072,-1.2888302235058582,47.42273677523828,-0.7022453398430883,0.4089498415885129,2,-0.3776435852050781,-0.2832326889038086,0.1944870948791504,-0.19637489318847656,-8.716012954711914,3,-0.10023495255234616,-2.2631215194247662,28.73111724853516,-1.1395331082073117,28.82930564880371,1.75001381051967,28.957704544067386,-0.10023495255234616
9133,2020-02-14,28.889728546142575,29.055891036987305,28.78398895263672,28.91238784790039,36262904.0,-0.0015661525941121912,-1.32257486395777,-0.06976949053003666,50.0,48.111264638699645,-0.2360984145172722,-0.06567017116519125,0.16782805556443137,-0.07808546273363604,13.75949611682064,0.27190208435058594,-0.2567525673266289,0.09818773269653036,-0.7205352806707239,0.9169107460637846,-0.3111737739870968,0.5075492393801575,-1.1765524509669874,41.237252967256204,-9.863620809514082,0.40936150668362703,2,-0.2794561386108363,-0.3927497863769496,0.29833793640137074,-0.15105819702148082,-7.673717498779293,4,-0.16836599888370507,-1.3673460973535894,28.93504524230957,-2.2631215194247662,28.73111724853516,-1.1395331082073117,28.82930564880371,-0.16836599888370507
9134,2020-02-18,28.89728164672852,28.94259834289551,28.73111724853516,28.83685874938965,32138644.0,0.00026144588288112836,1.8000303041780568,-2.6665824915822305,46.800004040526545,48.185938917064334,-0.10027005823951995,-0.08470427631005961,0.1674752945452731,-0.07589535720512686,13.99452352035252,0.21148109436035156,-0.1685611925552486,0.1102725028991749,-0.7048694074682622,0.925414413266612,-0.29729845228454366,0.5178434580828934,-1.1198229182359327,42.26821032571532,-8.547635889099205,0.40757095518371855,2,-0.06797599792480824,-0.4003028869628942,0.2870082855224574,-0.15861129760742543,-7.447130203247074,1,-0.11813908691318287,-1.32257486395777,28.889728546142575,-1.3673460973535894,28.93504524230957,-2.2631215194247662,28.73111724853516,-0.11813908691318287
9135,2020-02-19,29.033233642578125,29.191843032836914,28.82175254821777,28.88217544555664,29923989.0,0.0047046638334924396,-1.722214428014209,2.5000157833263468,69.04112204882395,50.35811565887723,-0.1568038601016788,-0.2375968160502424,0.03826046287849039,-0.20121467776390034,14.427676068195877,0.3700904846191442,-0.10151569690449591,0.24924564361572266,-0.5615472001468191,1.0600384873782644,-0.15615077826554824,0.6546420654969936,-1.194063586101219,73.75020123677756,15.948357091595469,0.40539642188127145,2,-0.07930660247802734,-0.5362548828125,0.26434946060180664,-0.29456329345703125,-5.921451568603516,2,-0.14542146724534644,1.8000303041780568,28.89728164672852,-1.32257486395777,28.889728546142575,-1.3673460973535894,28.93504524230957,-0.14542146724534644
9136,2020-02-20,29.161630630493164,29.20694923400879,28.93504524230957,29.00302124023437,35981156.0,0.004422414309604772,1.1818070509730099,1.0499886360766921,67.15115361434502,51.906218500917326,-0.2128621624927831,-0.41273364886042074,-0.0820119671660251,-0.3181244231475375,14.96129423873339,0.27190399169921875,0.023436162075899603,0.39388132095336914,-0.36928799157283976,1.157050633479578,0.012296664690264691,0.7754659772164736,-1.263217699151312,92.68272402228443,31.85819933828222,0.38158465626310495,2,-0.2077035903930664,-0.6646518707275391,0.09441137313842773,-0.4229602813720703,-6.623867034912113,3,-0.19321420832484948,-1.722214428014209,29.033233642578125,1.8000303041780568,28.89728164672852,-1.32257486395777,28.889728546142575,-0.19321420832484948
9137,2020-02-21,29.116313934326172,29.21450233459473,28.980363845825195,29.09365653991699,37691897.0,-0.0015539836143321217,1.137917221801299,0.14285027117382296,64.0483581911912,53.402655190753734,-0.17268036910051876,-0.39228862612367266,-0.02503390763101976,-0.2620703854734927,15.679838107937021,0.2341384887695348,0.08663138662603131,0.3515857696533189,-0.4052183287674005,1.1083898680740383,-0.026816279557039024,0.7299878188636768,-1.1610278431139704,79.68733353588449,17.06432442268681,0.37840204921035936,2,-0.16238689422607422,-0.6193351745605469,0.1265106201171875,-0.3776435852050781,-6.283987045288082,4,-0.2619974119138173,1.1818070509730099,29.161630630493164,-1.722214428014209,29.033233642578125,1.8000303041780568,28.89728164672852,-0.2619974119138173
9138,2020-02-24,28.73867034912109,29.08610343933105,28.685800552368164,28.6933536529541,46190256.0,-0.012970171500997107,-12.250039458316117,2.000084182169746,67.30160715302141,55.491723166619856,0.17612269059388197,-0.043651602849561044,0.35963622901709513,0.11927909185967778,16.565177981811697,0.4305133819580078,0.11662660603763442,-0.009063816070561614,-0.7513210900282772,0.733193457887154,-0.3801924530494212,0.36206482090829795,-0.7287860244333544,9.999927847844797,-54.91394836019719,0.3711286369788584,2,0.21525669097900746,-0.2416915893554652,0.46827793121338246,3.552713678800501e-15,-6.722053527832024,0,-0.29645206121319345,1.137917221801299,29.116313934326172,1.1818070509730099,29.161630630493164,-1.722214428014209,29.033233642578125,-0.29645206121319345
9139,2020-02-25,28.209970474243164,28.91238784790039,28.14199447631836,28.78398895263672,64725329.0,-0.018396810585013523,-1.1702124229976707,-12.666820994150578,45.59750325593206,55.858013157143674,0.6566566924990198,0.45483079026042716,0.8866855914900533,0.6538337987607008,17.475164406516647,0.7703933715820312,0.07590252016264643,-0.5037757873535149,-1.2801257721569215,0.27257419744989164,-0.8919507797552164,-0.11560079495181341,-0.14767184541891254,6.338041945356841,-56.936093073676375,0.3881749924017032,2,0.4682779312133789,0.28700828552246094,0.9894247055053711,0.5286998748779297,-7.024169921875,1,-0.2479250885166877,-12.250039458316117,28.73867034912109,1.137917221801299,29.116313934326172,1.1818070509730099,29.161630630493164,-0.2479250885166877
9140,2020-02-26,28.021148681640625,28.53474235534668,27.885196685791016,28.08912467956543,53306756.0,-0.006693441695550195,-2.8222060102696482,0.11842127123684587,39.07692475051662,55.25472542241143,0.8032568424579658,0.5856402010571813,1.0672459062545947,0.851451600317489,18.99582280370758,0.6495456695556641,0.04164447113390679,-0.6367063522338867,-1.4444730604777298,0.1710603560099564,-1.04058970635581,-0.2328229981119634,1.299093246459961,10.227293923858445,-47.57779047777648,0.40388335412192206,2,0.5287008285522461,0.475830078125,1.1782464981079102,0.7175216674804688,-6.299095153808594,2,-0.23450135156181084,-1.1702124229976707,28.209970474243164,-12.250039458316117,28.73867034912109,1.137917221801299,29.116313934326172,-0.23450135156181084
9141,2020-02-27,26.98640441894531,27.877643585205078,26.70694923400879,27.628398895263672,87815227.0,-0.03692726070766961,1.0529783825187058,9.44442885602856,16.040038228090026,51.67296792027187,1.7483440328884043,1.6251878959838102,2.083725943455974,1.8877375975495951,19.370793491538723,1.314199447631836,-0.005556063697749636,-1.621601676940923,-2.686688780210382,-0.5565145736714641,-2.154145228575654,-1.0890581253061917,2.3051366043090873,11.144537073660352,-39.9048802871751,0.5325435516347302,2,0.9743213653564489,1.148036956787113,2.212990760803226,1.7522659301757848,-6.246223449707028,3,-0.14357682797677906,-2.8222060102696482,28.021148681640625,-1.1702124229976707,28.209970474243164,-12.250039458316117,28.73867034912109,-0.14357682797677906
9142,2020-02-28,26.601207733154297,26.97885131835937,24.932024002075195,25.67975807189941,160070673.0,-0.01427373131340881,1.441441349208793,-1.4352921952523818,14.031164492388868,47.67643064164841,1.9754060929627606,1.9804608739381564,2.4377706851967247,2.2683926443823417,19.473234409523556,2.0543804168701136,-0.02722381612553093,-1.9233390808105462,-3.312196872450226,-0.5344812891708663,-2.617767976630386,-1.2289101849907063,2.5869496185302765,40.18179614258287,-6.187887848395434,0.6944288958198405,2,0.47205543518066406,0.5891246795654297,2.52077054977417,2.137462615966797,-4.365558624267578,4,-0.15275412223140494,1.0529783825187058,26.98640441894531,-2.8222060102696482,28.021148681640625,-1.1702124229976707,28.209970474243164,-0.15275412223140494
9143,2020-03-02,28.08157157897949,28.26284027099609,26.65407943725586,26.71450233459473,90605027.0,0.05565024944262764,-1.1624364180818723,1.4836070833462571,40.85173690055296,47.01551207054023,0.41163766415503744,0.4995349459322007,0.9450059718028179,0.7902403342326529,19.340250341516924,1.6616325378417933,-0.02335742673033181,-0.42635898590088317,-1.8286773611356288,0.9759593893338625,-1.1275181735182578,0.27480020171649144,0.8512177717285212,79.12712754156121,35.319045276902614,0.7011591876173728,3,-1.0083084106445277,-0.955438613891598,1.0404067039489782,0.6570987701416051,-5.362539291381832,0,-0.18692845146425963,1.441441349208793,26.601207733154297,1.0529783825187058,26.98640441894531,-2.8222060102696482,28.021148681640625,-0.18692845146425963
9144,2020-03-03,27.41691780090332,28.67069435119629,27.092145919799805,28.14199447631836,84481792.0,-0.02366868165504299,-1.2967044402848908,-0.5303876730409187,36.73758362240283,43.42623002316011,0.9434304112040266,1.1857208504319843,1.5834361425222028,1.4554339363731792,18.560933696603513,1.5785484313964844,-0.07422866588042254,-1.0660882949829116,-2.529153586801815,0.39697699683599197,-1.7976209408923616,-0.3345556490734616,1.2758256288867216,66.46464028079627,22.47152025642663,0.7315326459094517,3,-0.3436546325683594,-0.2907848358154297,1.7050604820251465,1.3217525482177734,-4.841388702392575,1,-0.19696966007741135,-1.1624364180818723,28.08157157897949,1.441441349208793,26.601207733154297,1.0529783825187058,26.98640441894531,-0.19696966007741135
9145,2020-03-04,28.83685874938965,28.86706924438477,27.73413848876953,27.96072578430176,55701210.0,0.051790684817224264,1.4193603571312088,-1.208331470028852,50.795464165443434,41.60893119550437,-0.5669126430726372,-0.21239247193988575,0.14860450609599596,0.04948089107793763,17.64326451502317,1.4501514434814489,-0.10177941128642587,0.3330821990966797,-1.138075919623759,1.8042403178171185,-0.4024968602635397,1.068661258456899,-3.904834747314453,99.23227070758176,49.896098473631056,0.7355790593602187,3,-1.7635955810546875,-1.7107257843017578,0.28511953353881836,-0.09818840026855469,-5.626888275146484,2,-0.2653221789347435,-1.2967044402848908,27.41691780090332,-1.1624364180818723,28.08157157897949,1.441441349208793,26.601207733154297,-0.2653221789347435
9146,2020-03-05,28.08157157897949,28.640483856201172,27.92296028137207,28.24773406982422,59974684.0,-0.026191728335394626,-1.9687451910366842,-0.18965442172132166,44.07136001543283,39.38926473153123,0.021295955971396552,0.532732384899905,0.8745606771708268,0.8100438816311311,17.056978372321225,0.9138984680175781,-0.1376541642142577,-0.3984134674072308,-1.8812638641893251,1.0844369293748635,-1.1398386657982762,0.34301173098381454,-3.070846672058103,80.03840827648901,29.201919911836356,0.7414251983910469,3,-1.0725078582763636,-0.955438613891598,1.0404067039489782,0.6570987701416051,-5.279457092285153,3,-0.22646588825206226,1.4193603571312088,28.83685874938965,-1.2967044402848908,27.41691780090332,-1.1624364180818723,28.08157157897949,-0.22646588825206226
9147,2020-03-06,27.96827888488769,28.134441375732425,27.326284408569336,27.726585388183594,64721224.0,-0.004034414305237877,1.8157872876315189,-1.4545611074761002,43.65904911659432,36.76231383859488,-0.050719541933922585,0.5925298941951702,0.9585490678532125,0.9260776027687108,17.51621981410295,0.8081569671630895,-0.27494474941745395,-0.4584584236145055,-1.9341254753580301,1.0172086281290191,-1.1962919494862696,0.2793751022572586,-2.8804270912170367,59.38569818072724,7.031971007164621,0.737833525871763,3,-1.0460729598998988,-0.8421459197998011,0.8742442131042516,0.770391464233402,-4.456193923950192,4,-0.2584391390474522,-1.9687451910366842,28.08157157897949,1.4193603571312088,28.83685874938965,-1.2967044402848908,27.41691780090332,-0.2584391390474522
9148,2020-03-09,26.20090675354004,27.303625106811523,25.966766357421875,26.44259834289551,89990559.0,-0.06319202331404916,-2.7659457862074524,-0.9999921083990603,35.06276445951515,35.591787305659665,1.4737997298589782,2.2516816814618323,2.6781540833353645,2.6872679917151814,18.71307642874353,2.0015125274658168,-0.4701639382791143,-2.08383665084839,-3.8320742502369853,-0.33559905145979485,-2.9579554505426877,-1.2097178511540925,-1.0374706108551024,8.072963591859487,-43.674621048126994,0.8741187996942981,3,0.6986398696899414,0.9252262115478516,2.3734889030456543,2.507552146911621,-3.4743213653564453,0,-0.15134047389858252,1.8157872876315189,27.96827888488769,-1.9687451910366842,28.08157157897949,1.4193603571312088,28.83685874938965,-0.15134047389858252
9149,2020-03-10,27.07703971862793,27.10725021362305,25.861026763916016,26.820241928100586,75018634.0,0.03343903221858979,6.857185805163573,-1.062501972915796,39.98453162764581,35.69263251422957,0.4694252115467208,1.2937617520475158,1.7585800872936588,1.804799485025569,19.683045090845052,1.2462234497070348,-0.6477958170815228,-1.1136704444885268,-2.9111198848959887,0.6837789959189351,-2.0123951646922578,-0.21494572428479586,-1.8395309139089946,40.45228777080664,-8.160487203530131,0.8987247202037316,3,-0.17749309539794922,0.04909324645996094,1.4973559379577637,1.6314191818237305,-4.297584533691406,1,-0.16094844474568382,-2.7659457862074524,26.20090675354004,1.8157872876315189,27.96827888488769,-1.9687451910366842,28.08157157897949,-0.16094844474568382
9150,2020-03-11,26.07250785827637,26.4879150390625,25.80060386657715,26.32175254821777,59972036.0,-0.03709902820951583,1.3636417303466597,-0.9705873614783288,35.48617145134881,37.85331398348055,1.305791620597482,2.19364078069756,2.7051546001587887,2.798416766172185,21.15816315174727,1.2764358520507812,-0.8471512818829332,-1.9803624153137172,-3.9827502760753895,0.02202544544795515,-2.9815563456945533,-0.979168484932881,-0.7624078447641196,9.574488805606892,-32.08138166912869,1.0011939303808368,3,0.8270387649536097,1.0536251068115199,2.5018877983093226,2.6359510421752894,-2.4848957061767614,2,-0.13412513973624351,6.857185805163573,27.07703971862793,-2.7659457862074524,26.20090675354004,1.8157872876315189,27.96827888488769,-0.13412513973624351
9151,2020-03-12,23.66314125061035,25.24924468994141,23.45921516418457,24.06344413757324,111500925.0,-0.09241023612928734,-3.4299160266788853,1.60606385258199,29.036012327474367,39.52051929849005,3.5695557654488006,4.431041773040015,5.032241657136041,5.182506435424024,23.124976325943358,2.6132926940918004,-1.021097473557532,-4.1363302230834975,-6.911061289759424,-1.3615991564075713,-5.523695756421461,-2.7489646897455344,5.203927993774418,4.36184426588989,-31.14145021379836,1.387365533337963,3,2.5000009536743164,2.7265872955322266,4.882931232452393,4.98867130279541,-0.26434898376464844,3,-0.01915091371715072,1.3636417303466597,26.07250785827637,6.857185805163573,27.07703971862793,-2.7659457862074524,26.20090675354004,-0.01915091371715072
9152,2020-03-13,26.03474235534668,26.140483856201172,24.06344413757324,24.86404800415039,85647971.0,0.10022342678933871,2.005460499352114,-2.924521379494389,40.986910125639554,39.5355385457219,1.2394977794152702,1.9299668560307914,2.6032488026142957,2.7912030664647745,24.57074920610754,2.4773426055908203,-1.120502974286751,-1.6197139739990227,-4.4472117546917715,1.207783806693726,-3.0334628643453954,-0.2059650836526501,2.724169807434084,66.99408308683662,27.097195166985166,1.4137488903463742,3,0.12839984893798828,0.35498619079589844,2.4754538536071777,2.617070198059082,-3.474319458007809,4,-0.12416592507543933,-3.4299160266788853,23.66314125061035,1.3636417303466597,26.07250785827637,6.857185805163573,27.07703971862793,-0.12416592507543933
9153,2020-03-16,24.02568054199219,25.59667778015137,23.353473663330078,23.413896560668945,77820218.0,-0.07716849223752331,-5.123704469304296,0.5225821587830217,37.30522880786772,39.598610232995775,2.9197733924673805,3.748109894466772,4.535746893586069,4.7715743420484635,26.280179427702162,2.6812686920166016,-1.1065645310981544,-3.3855733871459925,-6.578796497030105,-0.19235027726188036,-4.98218494208805,-1.7889618322039347,4.627237680816648,17.907482495452452,-25.15065882548293,1.5966115549420568,3,2.084590911865231,2.311177253723141,4.484515666961666,4.626132011413571,-1.7673721313476598,0,-0.021376942066511972,2.005460499352114,26.03474235534668,-3.4299160266788853,23.66314125061035,1.3636417303466597,26.07250785827637,-0.021376942066511972
9154,2020-03-17,25.483383178710934,25.72507667541504,24.17673683166504,24.25981903076172,78966008.0,0.06067268871618281,-1.2282622718626222,1.9999937646336081,42.85106211041425,38.715898893548086,1.2951548997702211,2.130779047358768,3.011970786146737,3.294089943699962,27.92810755196414,1.699396133422848,-1.0058158865123943,-1.7571758270263693,-4.980768879752503,1.4664172256997645,-3.3689723533894345,-0.14537930066330418,2.9575572617187547,67.95180576261892,19.884002693445005,1.6117965263630665,3,0.513595581054691,0.8534746170043981,3.0268130302429235,3.1684293746948278,-3.20241546630859,1,-0.10818021183429039,-5.123704469304296,24.02568054199219,2.005460499352114,26.03474235534668,-3.4299160266788853,23.66314125061035,-0.10818021183429039
9155,2020-03-18,24.81117820739746,24.85649490356445,22.847431182861328,24.1691837310791,100669546.0,-0.026378168338144325,4.4845408062316245,0.5246921278254107,43.74457183108203,38.679589095286886,1.493300866721043,2.6039669703598562,3.6079549908556956,3.9475891972986865,30.450867703156426,2.635951995849606,-1.136656468037458,-2.218278026580812,-5.500023194865449,1.0634671417038248,-3.8591506107231304,-0.5774054424384936,3.426263561948243,59.63302805431542,6.609868035025663,1.6408725841423188,3,0.6797580718994141,1.272658348083496,3.6839122772216797,3.840634346008301,-2.371601104736328,2,-0.08188740596990995,-1.2282622718626222,25.483383178710934,-5.123704469304296,24.02568054199219,2.005460499352114,26.03474235534668,-0.08188740596990995
9156,2020-03-19,23.527189254760746,24.53927421569824,23.0362548828125,23.685800552368164,80521973.0,-0.051750422406538266,-1.6357661303809685,-0.24706022163462413,41.594382900194006,38.45018173790908,2.3057894570114534,3.630322933989941,4.7955792235624415,5.216311196148634,33.14477121551449,1.774923324584961,-1.2331819590912794,-3.220544910430906,-6.693421884509146,0.2523320636473336,-4.956983397470026,-1.4841064233917862,4.386851879395895,20.642186424853048,-32.60059507939799,1.7364384870391207,3,1.54833889007568,2.5037775039672816,4.98678350448608,5.124623298645016,-0.4607238769531321,3,0.0025682157220134894,4.4845408062316245,24.81117820739746,-1.2282622718626222,25.483383178710934,-5.123704469304296,24.02568054199219,0.0025682157220134894
9157,2020-03-20,21.4879150390625,23.0362548828125,21.28398895263672,23.00604248046875,154553565.0,-0.0866773414204417,1.220092410006573,9.571370162822793,32.50500840140167,38.16598662034091,3.7203928160419686,5.342717951092105,6.709883510850723,7.227219801981473,36.22047594535159,2.243200302124027,-1.6098781435387437,-4.8783991813659675,-8.889831722379114,-0.8669666403528211,-6.8841154518725425,-2.8726829108593925,6.12212949801642,4.59180496210073,-43.502312841178316,2.0057162705065736,3,2.707704544067383,3.7613306045532227,7.116692066192627,7.163897514343262,1.6616325378417969,4,0.08892799623925596,-1.6357661303809685,23.527189254760746,4.4845408062316245,24.81117820739746,-1.2282622718626222,25.483383178710934,0.08892799623925596
9158,2020-03-23,20.219032287597656,20.92900276184082,19.697885513305664,20.68731117248535,128274548.0,-0.05905099443841644,1.5872992013147742,0.30845821774615045,31.495145139760552,37.22272145502033,4.527642535784935,6.261642357558291,7.850354052706834,8.441016023753612,38.99371253020364,1.790029525756836,-1.9452009957177587,-5.721300029754637,-10.422181186194543,-1.020418873314732,-8.07174060797459,-3.3708594515346846,6.884927802725887,8.646594413136269,-35.590230959627235,2.3504405782199522,3,2.873867988586426,4.237161636352539,8.38557481765747,8.432780265808105,3.519638061523434,0,0.1158013190956435,1.220092410006573,21.4879150390625,-1.6357661303809685,23.527189254760746,4.4845408062316245,24.81117820739746,0.1158013190956435
9159,2020-03-24,21.21601104736328,21.374622344970703,20.271902084350586,21.14803504943848,101022392.0,0.04930892564908618,4.725463593374761,-0.14516135601780003,29.97220533266632,36.610058552944494,2.918787089623361,4.968569257668488,6.73950071156974,7.399374579198529,40.778393434632406,1.1555900573730469,-2.2871176169842222,-4.3746232986450195,-9.39435338152753,0.6451067842374911,-6.884488340086275,-1.8647582572037642,5.147341585258474,29.428968530246856,-7.526973651092732,2.509865041441256,3,1.7031736373901367,3.240182876586914,7.3376145362854,7.4358015060424805,1.7975845336914098,1,0.04912786673019687,1.5872992013147742,20.219032287597656,1.220092410006573,21.4879150390625,-1.6357661303809685,23.527189254760746,0.04912786673019687
9160,2020-03-25,21.450151443481445,22.60573959350586,20.67220497131348,21.208459854125977,90068675.0,0.011036023482239976,-1.9425241647557505,3.5555430848229923,32.081632257591025,36.9484607674019,2.1903505770106158,4.444792169054544,6.403302574076044,7.11979119860457,41.83092092957561,1.9335346221923793,-2.4147767746954685,-3.8119330406188965,-9.01853464958738,1.3946685683495872,-6.415233845103138,-1.2086322361346546,4.2466544772087005,36.193456834189455,4.493535251791609,2.603300804484241,3,1.4690332412719727,3.00604248046875,7.212990760803223,7.201661109924316,1.1329307556152344,2,0.03873241972719854,4.725463593374761,21.21601104736328,1.5872992013147742,20.219032287597656,1.220092410006573,21.4879150390625,0.03873241972719854
9161,2020-03-26,23.11178207397461,23.383686065673828,21.661630630493164,21.661630630493164,84786312.0,0.07746475053434287,-1.3750008220471737,6.000007891663247,37.890768602857335,36.60444504264832,0.49426168896537703,2.611915404901467,4.657061782027132,5.418421217425955,41.33131845211526,1.9335346221923828,-2.64192219409221,-1.9565712928771966,-7.1813344513556245,3.2681918656012314,-4.568952872116412,0.6558102863620192,1.9851318059770868,92.62293258042632,61.76374212509086,2.612381579239215,3,-0.4003009796142578,1.344411849975586,5.613670825958252,5.540030479431152,-0.7552871704101562,3,-0.029084947632420977,-1.9425241647557505,21.450151443481445,4.725463593374761,21.21601104736328,1.5872992013147742,20.219032287597656,-0.029084947632420977
9162,2020-03-27,22.53776359558105,23.27794647216797,22.069486618041992,22.424470901489254,61415064.0,-0.0248366169495835,-1.9357870007831106,0.07812473283466856,40.28834268591916,36.93590214020959,0.5811857247408163,3.0207790329669457,5.143412270510122,5.943411528580707,39.58779408458128,1.2084598541259766,-2.7657202374623004,-2.3274175643920927,-7.616828554675617,2.961993425891432,-4.972123059533857,0.31728793074967143,2.019247447706043,77.04915233274727,41.51866277019468,2.6447054951417632,3,0.17371749877930043,1.9184303283691442,6.18768930435181,6.114048957824711,-0.07552719116210582,4,0.023458484688792414,-1.3750008220471737,23.11178207397461,-1.9425241647557505,21.450151443481445,4.725463593374761,21.21601104736328,0.023458484688792414
9163,2020-03-30,22.83232688903809,22.96827888488769,22.26586151123047,22.58308219909668,55117988.0,0.013069765871303707,1.6956505826550563,2.2000067342335075,38.388430735221505,36.44005420963262,0.11124171529182902,2.4377779571241796,4.7589004971148405,5.601758773856414,39.99587653116457,0.702417373657223,-2.5651795370541954,-1.7703920364379861,-6.906527725604491,3.3657436527285185,-4.338459881021237,0.7976758081452644,1.2387716012508605,82.28157288729018,45.41670076449868,2.568067844583252,3,-0.5551366806030309,1.5596675872802699,5.893126010894772,5.819485664367672,-1.0876140594482457,0,0.01389348923602296,-1.9357870007831106,22.53776359558105,-1.3750008220471737,23.11178207397461,-1.9425241647557505,21.450151443481445,0.01389348923602296
9164,2020-03-31,22.016616821289066,22.756797790527344,21.94108772277832,22.68882179260254,92432942.0,-0.03572610324445946,1.0186921622725138,-2.6969680737089683,38.789145111125556,35.88945124074857,0.4285414885649992,2.981004759248467,5.464806796696696,6.361781254491049,41.070432879765015,0.8912391662597692,-2.74429340235897,-2.316087055206296,-7.3967940694663845,2.7646199590537925,-4.8564405623363385,0.2242664519237465,1.617160371301555,49.58219523535861,8.882534284706459,2.5403535071300434,3,0.10196304321288707,2.2885198593139613,6.708836078643795,6.635195732116696,-0.19637489318848012,1,0.07821608296179616,1.6956505826550563,22.83232688903809,-1.9357870007831106,22.53776359558105,-1.3750008220471737,23.11178207397461,0.07821608296179616
9165,2020-04-01,21.185800552368164,21.58610343933105,20.921449661254886,21.43504524230957,72351304.0,-0.03773587357515984,1.410956439918088,0.3707867400242338,42.49771495799126,35.98982146939271,0.7722242985359706,3.382664238348074,6.170492337821429,7.130548647453345,42.6373044305163,1.0951671600341797,-2.7215966022614033,-2.764350414276123,-7.561348987249048,2.0326481586968015,-5.162849700762585,-0.3658511277896608,2.0543874722939606,10.736210813829688,-33.13230410714068,2.398499286486462,4,0.35498523712158203,3.096676826477051,7.40181303024292,7.466012001037598,1.314199447631836,2,0.0862745320465228,1.0186921622725138,22.016616821289066,1.6956505826550563,22.83232688903809,-1.9357870007831106,22.53776359558105,0.0862745320465228
9166,2020-04-02,21.72205352783203,21.80513572692871,21.14803504943848,21.14803504943848,44775562.0,0.025311905213981856,-1.2894756953789979,-2.303031926290965,35.30622708861203,36.30106799019386,-0.05254031963841399,2.472299690802977,5.500098641312121,6.5326849842223,44.21093675838154,0.6571006774902308,-2.917710435942361,-1.9101215362548842,-6.386416671318333,2.5661735988085645,-4.14826910378661,0.32802603127684193,1.1639042456944466,33.97432421166449,-6.681081239010091,2.2381475675317244,4,-0.18126773834228516,2.5604238510131836,6.801360607147217,6.9297590255737305,0.4682788848876953,3,0.03963845638081276,1.410956439918088,21.185800552368164,1.0186921622725138,22.016616821289066,1.6956505826550563,22.83232688903809,0.03963845638081276
9167,2020-04-03,20.74018096923828,21.70694923400879,20.58157157897949,21.548337936401367,70758797.0,-0.04520164529268356,-1.0000033897098515,-1.4078936438157794,37.96347202474402,37.01977097741424,0.9075505337338718,3.040799708460913,6.3436383821069455,7.447094236071209,45.43018653321618,1.1404819488525426,-3.1401051481978435,-2.5305891990661635,-6.688684655626734,1.6275062574944066,-4.609636927346447,-0.45154147078588025,1.826969578266116,6.645531685689364,-35.363555352546435,2.0790477282802846,4,1.0876131057739258,3.5422964096069336,7.307402610778809,7.549094200134277,1.0800609588623047,4,0.07793152512620205,-1.2894756953789979,21.72205352783203,1.410956439918088,21.185800552368164,1.0186921622725138,22.016616821289066,0.07793152512620205
9168,2020-04-06,22.23564910888672,22.41691780090332,21.38217544555664,21.450151443481445,70836648.0,0.07210487419885614,-1.2459009946077975,-0.9719617565912293,38.13465969794723,37.92671035133434,-0.30371686728057057,1.2996674791646186,4.727528100475048,5.892294564620716,45.495339220751376,1.676736831665039,-3.196804534829141,-0.8368581771850572,-4.7792315329715045,3.10551517860139,-2.808044855078279,1.1343285007081647,-2.5377635955810547,76.04163287137919,35.77271725175901,1.9711866778932232,4,-0.2530202865600586,2.046828269958496,4.896148681640625,5.166163444519043,-1.0196380615234375,0,0.010190271236186543,-1.0000033897098515,20.74018096923828,-1.2894756953789979,21.72205352783203,1.410956439918088,21.185800552368164,0.010190271236186543
9169,2020-04-07,22.719032287597656,23.39123916625977,22.71147918701172,22.990936279296875,71847522.0,0.02173910805768875,-3.7368351099178856,-0.34615506025588416,42.24957799303451,39.05648209971695,-0.6162841493489992,0.4986174804232206,4.132719576977511,5.354200296523942,45.18626971032537,1.1555900573730504,-2.8695169273103147,-0.13557462692260813,-3.5986129824308897,3.3274637285856734,-1.867093804676749,1.5959445508315326,-2.9667661285400406,76.07521680837696,36.675426386889534,1.7315191777541412,4,-0.7326269149780273,1.5634450912475586,4.3806657791137695,4.6827802658081055,-1.1329288482666051,1,-0.042885605587157594,-1.2459009946077975,22.23564910888672,-1.0000033897098515,20.74018096923828,-1.2894756953789979,21.72205352783203,-0.042885605587157594
9170,2020-04-08,22.575529098510746,22.65860939025879,21.97885131835937,22.62084579467773,54010329.0,-0.006316430527071759,10.25018545701349,0.16666432840425008,46.149150047496576,39.9740800380102,-0.3311861756562813,0.38652009616521354,4.152797421802088,5.441723095876277,44.95706975226344,0.7401809692382848,-2.38854151646521,-0.10422887802123526,-3.218764224524172,3.0103064684817014,-1.6614965512727018,1.4530387952302313,-2.677704019165045,70.96773755579324,27.989211281729595,1.5572676732514676,4,-0.5891237258911168,1.706948280334469,4.52416896820068,4.826283454895016,-1.1933536529541051,2,-0.033456011910701355,-3.7368351099178856,22.719032287597656,-1.2459009946077975,22.23564910888672,-1.0000033897098515,20.74018096923828,-0.033456011910701355
9171,2020-04-09,23.209970474243164,23.368579864501953,22.65105628967285,22.65860939025879,66599583.0,0.028103056763983947,-1.5333274970369573,-12.166842038808255,57.8620734696721,41.926716791760526,-1.0619055193030036,-0.2989392100912198,3.437012023890322,4.756954822263371,43.322091077482796,0.7930507659912074,-1.9107434774551848,0.5528710365295417,-2.5380455013036567,3.64378757436274,-0.9925872323870593,2.0983293054461427,-3.172408831420899,93.54839366631016,43.82579864606913,1.5454582689165992,4,-1.2235651016235352,0.9592142105102539,3.8897275924682617,4.191842079162598,-0.9667682647705078,3,-0.03058902961686405,10.25018545701349,22.575529098510746,-3.7368351099178856,22.719032287597656,-1.2459009946077975,22.23564910888672,-0.03058902961686405
9172,2020-04-13,22.802114486694336,23.20241737365723,22.58308219909668,23.0362548828125,45209039.0,-0.017572447496279175,1.1866655891929236,-0.4246589085072231,62.79940322081567,44.63904706793766,-0.6846010380114933,-0.1535537165780525,3.7478549175738394,5.104968421962951,42.76319835191916,0.6268882751464844,-1.49592424689666,0.3066464424133315,-2.347861044735982,2.961153929562645,-1.020607301161327,1.63390018598799,-2.6304057429345704,70.67665532483697,15.107266564614406,1.3272537435746572,4,-0.815709114074707,1.114048957824707,4.265483856201172,4.599698066711426,-0.9290027618408168,0,-0.02683005886719858,-1.5333274970369573,23.209970474243164,10.25018545701349,22.575529098510746,-3.7368351099178856,22.719032287597656,-0.02683005886719858
9173,2020-04-14,23.5120849609375,23.53474235534668,22.92296028137207,23.17975807189941,42290546.0,0.03113616829954302,2.240013535832075,-1.4193487947734293,61.710328790853715,47.18584525457412,-1.4393730475957227,-0.9528262307084105,2.9424948240793967,4.3371087134672806,41.73903183299798,0.7326278686523438,-1.2838376697842229,1.0422966957092292,-1.559290598834039,3.6438839902524975,-0.2584969515624067,2.343090342980865,-3.211595000277736,98.54376727736336,38.02915562807158,1.3007936472716348,4,-1.453927993774414,-0.01132965087890625,3.512084484100342,3.8897275924682617,-1.1631412506103516,1,-0.07195631674722625,1.1866655891929236,22.802114486694336,-1.5333274970369573,23.209970474243164,10.25018545701349,22.575529098510746,-0.07195631674722625
9174,2020-04-15,22.726585388183594,23.383686065673828,22.628398895263672,23.134441375732425,49706800.0,-0.03340833337659843,-1.5000031566652987,-1.2272735099147678,56.16337830482437,48.70425229311113,-0.6063362725025918,-0.4052246728254616,3.6375807379062977,5.079221139535473,40.88104428879441,0.8836860656738281,-1.1157972842293695,0.39463701248168803,-1.794013708601213,2.583287733564589,-0.6996883480597624,1.4889623730231385,-2.2320402838426148,48.05825421245882,-14.89117518169023,1.0943253605414511,4,-0.6684284210205078,0.6759824752807617,4.286254405975342,4.675227165222168,-0.24169158935546875,2,-0.06646728116075529,2.240013535832075,23.5120849609375,1.1866655891929236,22.802114486694336,-1.5333274970369573,23.209970474243164,-0.06646728116075529
9175,2020-04-16,22.779455184936523,22.87009048461914,22.439577102661133,22.87009048461914,43074884.0,0.0023263414124858883,8.49990530103748,0.2222237810638139,48.10016964192448,50.12580146570141,-0.45748207510597894,-0.6515138812064123,3.4767337425390323,4.992720173344562,39.44041963794766,0.4305133819580078,-0.9274408903334859,0.5490929603576653,-1.320367911191397,2.4185538319067277,-0.3856374754168641,1.4838233961321947,-2.1024982455352017,31.03441069208021,-26.998196768436973,0.934730435774531,4,-0.7212982177734375,0.3134450912475586,4.233384609222412,4.622357368469238,-0.21147918701171875,3,-0.05238719433441963,-1.5000031566652987,22.726585388183594,2.240013535832075,23.5120849609375,1.1866655891929236,22.802114486694336,-0.05238719433441963
9176,2020-04-17,23.58761215209961,23.602718353271484,23.18731117248535,23.30060386657715,45884809.0,0.03547744933327035,1.6190421789976852,-3.166628085607862,55.84524510667022,52.112665141470984,-1.0875474686734137,-1.533537270033019,2.5633813656849185,4.150224889906816,37.69005429791961,0.8232631683349609,-0.6602814065323024,1.3542287826538093,-0.5242298932947342,3.232687458602353,0.41499944467953753,2.293458120628081,-2.7391880877415673,98.70125823807314,41.2947685177827,0.9392293379742724,4,-1.0951652526855469,-0.6684274673461914,3.425227642059326,3.8142004013061523,-0.3096656799316406,4,-0.09349978676610793,8.49990530103748,22.779455184936523,-1.5000031566652987,22.726585388183594,2.240013535832075,23.5120849609375,-0.09349978676610793
9177,2020-04-20,23.398792266845703,23.73111724853516,23.18731117248535,23.30060386657715,40492157.0,-0.008005044513888948,-2.3488298340919322,0.3421099850473501,53.191490733542835,53.785646367648276,-0.5385815599926751,-1.2587561754345984,2.627303002213857,4.301450909800138,35.18101108772055,0.5438060760498082,-0.41520309687212986,1.069865036010743,-0.843014607187552,2.9827446792090377,0.11342521441159548,2.0263048576098903,-2.330024659374587,74.26909393787666,19.182578218669065,0.9564398215991478,4,-0.5438079833984375,-0.47960758209228516,2.87764310836792,3.266615867614746,0.6570987701416016,0,-0.049386739460498985,1.6190421789976852,23.58761215209961,8.49990530103748,22.779455184936523,-1.5000031566652987,22.726585388183594,-0.049386739460498985
9178,2020-04-21,22.56042289733887,23.051359176635746,22.386707305908203,23.043806076049805,57214144.0,-0.0358296000898618,1.6666641158284374,-4.923017152625306,53.05602438036699,54.98636263290744,0.39191590169263435,-0.24873456984774478,3.3282136315772775,5.10287896642431,32.28707909805817,1.0120849609375,-0.09756984071812269,0.11442613601684926,-1.5212674131487383,1.7501196851824368,-0.7034206385659445,0.932272910599643,-1.2254203257613518,12.921325997577046,-41.09088698831033,0.8178467745827935,4,0.2945613861083949,0.15105819702148082,3.7160124778747523,4.1049852371215785,0.8987922668456996,1,-0.03046534967952319,-2.3488298340919322,23.398792266845703,1.6190421789976852,23.58761215209961,8.49990530103748,22.779455184936523,-0.03046534967952319
9179,2020-04-22,22.25830841064453,23.33836936950684,22.1374626159668,23.33836936950684,67184129.0,-0.013391348560667926,1.2237758779930734,2.2343784526026944,56.407945673491675,56.12622881357357,0.6948777106295587,0.142790913870666,3.489203015838598,5.364231963914378,29.640169716486792,1.200906753540039,0.24518643112533312,-0.2398032188415513,-1.7737445790036936,1.294138141320591,-1.0067738989226207,0.5271674612395181,-0.6836943713712493,7.5829349852906205,-49.75932526172113,0.7669706800810709,4,0.6759815216064489,0.4531726837158203,3.9652562141418457,4.354228973388672,1.0498485565185582,2,0.004071976091375884,1.6666641158284374,22.56042289733887,-2.3488298340919322,23.398792266845703,1.6190421789976852,23.58761215209961,0.004071976091375884
9180,2020-04-23,22.280967712402344,22.69637489318848,22.152568817138672,22.23564910888672,45031226.0,0.0010180154457279933,-4.142880334788446,-0.041959301596607795,53.55770402843522,55.64796554232502,0.6996125105433961,0.195593857874087,3.326911534271556,5.297393569872639,28.105847309991166,0.5438060760498082,0.4937183287750706,-0.2586847305297866,-1.7162280568600394,1.1988585958004663,-0.987456393694913,0.47008693263533985,-0.49070335220287475,9.00478017650965,-49.174490747117616,0.7287716631651255,4,0.6533222198486364,-0.0037775039672851562,3.8859505653381348,4.331569671630859,1.0800590515136719,3,0.009152478880541048,1.2237758779930734,22.25830841064453,1.6666641158284374,22.56042289733887,-2.3488298340919322,23.398792266845703,0.009152478880541048
9181,2020-04-24,22.439577102661133,22.62084579467773,22.016616821289066,22.34894371032715,47061315.0,0.007118604196464151,1.6666722785279071,1.9999158249158249,62.08378507624951,55.568452415151,0.4696156424810205,-0.016819918516549848,3.0307994960099514,5.098455628411767,27.23330522960993,0.6042289733886648,0.647984069916248,-0.06646509170532156,-1.4992499682349738,1.3663197848243307,-0.7828575299701477,0.6499273465595046,-0.455227453628094,24.669593232557208,-38.37481930762419,0.7163924382648258,4,0.4342899322509801,-0.3209972381591797,3.347809314727783,3.9199390411376953,0.9667663574218786,4,0.00572198373776156,-4.142880334788446,22.280967712402344,1.2237758779930734,22.25830841064453,1.6666641158284374,22.56042289733887,0.00572198373776156
9182,2020-04-27,23.066465377807614,23.17220497131348,22.462236404418945,22.65105628967285,44116607.0,0.027936724131585322,1.2650561353332987,4.5833999747463725,56.74020142600674,55.016216041279115,-0.1294433803693984,-0.6346048239340014,2.2642838480814227,4.435198281811324,26.124774550257403,0.7326278686523473,0.7644066163440648,0.5339880943298319,-0.9206043430704014,1.988580531730065,-0.193308124370283,1.2612843130299467,-1.0498485565185476,79.42852525112541,17.28344841341898,0.7272962187001158,4,-0.1925983428955007,-1.3519639968872035,2.486782073974613,3.2930507659912145,0.7326278686523473,0,0.009168335542376616,1.6666722785279071,22.439577102661133,-4.142880334788446,22.280967712402344,1.2237758779930734,22.25830841064453,0.009168335542376616
9183,2020-04-28,23.149547576904297,23.50453186035156,23.126888275146484,23.413896560668945,40944435.0,0.0036018608718706435,-1.4390255920667443,-0.6363582100517057,53.73527001497327,54.74642623129566,-0.3010145218011111,-0.7301376569863081,2.041121800734352,4.313087161515028,24.847188910051962,0.4380664825439453,0.6710082416804042,0.6012092590332045,-0.8739228861844452,2.0763414042508543,-0.13635681357562035,1.3387753316420294,-1.1329307556152308,76.14216711789331,15.10816468591085,0.7375660726088258,4,-0.27568054199218395,-1.4350461959838867,1.5728850364685059,2.4282474517822266,0.8685798645019531,1,0.03915167054872559,1.2650561353332987,23.066465377807614,1.6666722785279071,22.439577102661133,-4.142880334788446,22.280967712402344,0.03915167054872559
9184,2020-04-29,23.73867034912109,24.07099723815918,23.466766357421875,23.5120849609375,43903972.0,0.02544856525855166,-2.809507203155439,-0.8571449186478455,59.36738964203298,55.99833956464104,-0.8174376497425122,-1.2475986873443183,1.3156331990706036,3.681332060271849,23.216921675685402,0.9214496612548828,0.5658474569307685,1.1042293548583935,-0.43965226692380455,2.6481109766405915,0.33228854396729446,1.8761701657494925,-1.5506034851074162,83.82349800898143,23.052728894754594,0.7719408108910982,4,-0.6948633193969691,-1.5672206878662074,0.035876750946048475,1.046072959899906,1.0120849609375036,2,-0.011772149864613946,-1.4390255920667443,23.149547576904297,1.2650561353332987,23.066465377807614,1.6666722785279071,22.439577102661133,-0.011772149864613946
9185,2020-04-30,23.01359558105469,23.451662063598636,22.87009048461914,23.413896560668945,53955516.0,-0.03054403458166921,1.444440881377923,-1.7666672278528017,48.44124475138676,55.175672858498444,-0.06219808999612653,-0.3990274193252148,1.8887223278225171,4.358040030214848,21.17289510736497,0.8685798645019496,0.40190500069187607,0.2877648353576703,-1.1039487643620873,1.679478435077428,-0.4080919645022085,0.9836216352175491,-0.5995770721435569,48.52941313004436,-7.760802273454729,0.6958567998598786,4,0.03021144866943004,-0.6873111724853551,0.6740937232971156,1.6163139343261683,2.084590911865231,3,0.012799450875502716,-2.809507203155439,23.73867034912109,-1.4390255920667443,23.149547576904297,1.2650561353332987,23.066465377807614,0.012799450875502716
9186,2020-05-01,22.58308219909668,23.25528717041016,22.469789505004886,23.24018096923828,48791121.0,-0.01870691524241519,1.2857119070678467,1.641511771404626,48.267629490305694,54.62857716480543,0.23561517816889577,0.10466576889371026,2.1549746007476287,4.737071568967913,19.354580512400855,0.7854976654052734,0.3434141935972477,-0.1857999801635728,-1.4977576943512076,1.126157734024062,-0.8417788372573902,0.4701788769302446,1.4879150390625,7.511731522999476,-45.018880692773706,0.6559788570938183,5,0.4607248306274414,-0.25679779052734375,1.104607105255127,2.0468273162841797,2.0543804168701207,4,0.03444811288206062,1.444440881377923,23.01359558105469,-2.809507203155439,23.73867034912109,-1.4390255920667443,23.149547576904297,0.03444811288206062
9187,2020-05-04,22.356494903564453,22.469789505004886,22.069486618041992,22.469789505004886,46557268.0,-0.010033497355878662,6.0665836125183485,0.17241639550781507,40.10348299534856,53.189405899803376,0.3339193996057688,0.48333263765414003,2.2127420309173047,4.91226636661634,17.29783830305567,0.5135955810546875,0.37450908742598443,-0.4932029724121101,-1.4222282779452478,0.4358223331210276,-0.9577156251786789,-0.02869031964554125,1.682478179931639,14.339583444511364,-31.033474956287236,0.4645126527665693,5,0.687312126159668,-0.030210494995117188,1.2273426055908203,2.2734146118164062,1.9184284210205078,0,0.04695944337639313,1.2857119070678467,22.58308219909668,1.444440881377923,23.01359558105469,-2.809507203155439,23.73867034912109,0.04695944337639313
9188,2020-05-05,22.462236404418945,22.7945613861084,22.44713020324707,22.462236404418945,32604956.0,0.004729788873909513,-21.999242424242425,-0.0,47.4377883285384,52.19272175036412,0.23779180439314018,0.4168067676180627,1.9481031343677842,4.754984299797396,15.735400495720944,0.4380664825439453,0.25711775989845265,-0.3987908363342285,-1.3014385790715473,0.5038569064030902,-0.8501147077028861,0.052533035034429076,1.4979572204589822,19.622668120239993,-24.361039980636093,0.4513238713686588,5,0.5815706253051758,-0.13595199584960938,1.1216011047363281,2.167673110961914,0.3247718811035156,1,0.059515749811003715,6.0665836125183485,22.356494903564453,1.2857119070678467,22.58308219909668,1.444440881377923,23.01359558105469,0.059515749811003715
9189,2020-05-06,21.744712829589844,22.56042289733887,21.744712829589844,22.52265930175781,59704721.0,-0.03194355013946626,-1.0970853315288371,-100.0,41.11544227493204,50.810248222197096,0.9776060458193001,1.1147478671572202,2.51215969163977,5.4149451082437565,15.17368718370552,0.815710067749027,0.15555728760161003,-1.0675984382629409,-2.098561389050964,-0.03663548747491774,-1.5830799136569524,-0.5521169628689293,2.1398525150146455,0.0,-43.737121471950964,0.5154814753940108,5,1.163142204284668,0.5815715789794922,1.5898795127868652,2.8851966857910156,1.2915420532226562,2,0.10455022467451403,-21.999242424242425,22.462236404418945,6.0665836125183485,22.356494903564453,1.2857119070678467,22.58308219909668,0.10455022467451403
9190,2020-05-07,21.820241928100586,22.05438041687012,21.77492332458496,22.031721115112305,42122133.0,0.0034734465845860374,1.1764758311298287,0.2718428511185004,32.64096600959397,47.538823881457596,0.9273733732610445,1.0326793035921256,2.2869642948961904,5.279537287063306,14.194420525927123,0.309667587280277,0.11293572489535819,-0.9543049812316902,-2.073356715295855,0.16474675283247464,-1.5138308482637726,-0.39477911419960776,1.9359322656030251,5.000025253290492,-30.471517558634876,0.5595258670320824,5,1.0876131057739258,0.50604248046875,1.3916163444519043,2.8096675872802734,1.216012954711914,3,0.134302515600619,-1.0970853315288371,21.744712829589844,-21.999242424242425,22.462236404418945,6.0665836125183485,22.356494903564453,0.134302515600619
9191,2020-05-08,22.5,22.54531669616699,22.06193351745605,22.122356414794922,31824326.0,0.03115263681031899,1.064518231288115,-1.7857245932392944,41.94857624783347,45.89530997277168,0.2873003433426078,0.31305535893712033,1.495710981995824,4.544330734770313,13.594787965860943,0.7250747680664027,0.07547389823841755,-0.23904838562011577,-1.3449078172993794,0.8668110460591478,-0.7919781014597476,0.31388133021951603,1.1354865118567865,71.9424878684212,39.669268121576025,0.552929715839631,5,0.4078550338745117,-0.17371559143066406,0.41163158416748047,2.1299095153808594,0.7477340698242188,4,0.11547495524088536,1.1764758311298287,21.820241928100586,-1.0970853315288371,21.744712829589844,-21.999242424242425,22.462236404418945,0.11547495524088536
9192,2020-05-11,22.190332412719727,22.39426040649414,22.016616821289066,22.39426040649414,38691782.0,-0.013763003879123215,2.7036953898818363,-0.5400012121579442,46.33782029020516,45.073371114464116,0.5136328046221728,0.6055886000604325,1.7004041138790669,4.792206488786881,12.93761135764677,0.48338317871093395,0.06156403922038223,-0.5181268692016587,-1.6501759813054235,0.6139222429021061,-1.0841514252535411,0.047897686850223664,1.3317076782010417,42.446082376644874,7.405867337966974,0.566024556051883,5,0.7175226211547852,0.13595199584960938,0.7212991714477539,2.439577102661133,0.6646518707275391,0,0.11027911424365833,1.064518231288115,22.5,1.1764758311298287,21.820241928100586,-1.0970853315288371,21.744712829589844,0.11027911424365833
9193,2020-05-12,21.820241928100586,22.409366607666016,21.820241928100586,22.28852081298828,46632472.0,-0.016678005436592813,-1.5161274555726174,2.296295257068567,45.72271518277532,43.55729617454659,0.7546958011769895,0.8879577032408363,1.911331460608558,5.098811142001637,12.593546963720609,0.5891246795654297,-0.04545319180348528,-0.8036252021789565,-1.9356742392688986,0.3284238349109856,-1.3696497207239275,-0.23760068363398545,1.5951585271403275,9.25930689064151,-28.045613982321264,0.5660245185449715,5,0.7779455184936523,0.9063444137573242,1.234893798828125,2.8096675872802734,1.1027183532714844,1,0.11249560864507102,2.7036953898818363,22.190332412719727,1.064518231288115,22.5,1.1764758311298287,21.820241928100586,0.11249560864507102
9194,2020-05-13,21.21601104736328,21.842899322509766,21.14803504943848,21.75226593017578,65226860.0,-0.02769130070731085,-1.0674119683341485,1.1451613560178076,40.66223814349886,42.692962107003495,1.0766803368229176,1.447428031964165,2.367523444773777,5.632503753376518,12.243030024980248,0.6948642730712855,-0.16820005006691474,-1.3323273658752441,-2.6256061304705476,-0.0390486012799407,-1.9789667481728976,-0.6856879835775906,2.099148150338568,4.864874457054173,-34.53188211480462,0.6466393822976522,5,0.9856500625610387,1.3935050964355469,1.9165420532226562,3.3572521209716797,1.6767387390136719,2,0.07404771965154233,-1.5161274555726174,21.820241928100586,2.7036953898818363,22.190332412719727,1.064518231288115,22.5,0.07404771965154233
9195,2020-05-14,21.58610343933105,21.601207733154297,20.853473663330078,21.132930755615234,52730948.0,0.017444013916733114,2.0937651668501487,-0.8450695709082565,42.7841751306526,42.08368940037537,0.5395423275504321,1.036490142296227,1.80486447654555,5.1910177060463525,11.836073439638028,0.7477340698242188,-0.27460001953312485,-0.9025673866272008,-2.259497675139599,0.45436290188519735,-1.5810325308834017,-0.22410224237099996,1.5556858265097269,43.3036494391851,1.9595699818326082,0.6784651442561991,5,0.23791408538818715,0.8761320114135778,1.5483379364013707,2.922960281372074,1.1555881500244176,3,0.06717986169005363,-1.0674119683341485,21.21601104736328,-1.5161274555726174,21.820241928100586,2.7036953898818363,22.190332412719727,0.06717986169005363
9196,2020-05-15,21.38217544555664,21.49546813964844,21.20090675354004,21.359516143798828,42699397.0,-0.009447188759544423,1.3636321895374433,0.05000147310737309,34.663014726443166,41.47919292605255,0.6204547118636725,1.1243676206629942,1.8342348155103636,5.318988238974754,12.071524233131797,0.3851966857910121,-0.49122829340846863,-0.9962235450744643,-2.3354650053725585,0.3430179152236299,-1.6658442752235132,-0.32660281492541543,1.5307822600330674,33.98060156717369,-2.4408768638544416,0.6696207301490477,5,0.44184207916259766,1.0800600051879883,1.7522659301757812,3.1268882751464844,1.4652557373046875,4,0.07735786480040252,2.0937651668501487,21.58610343933105,-1.0674119683341485,21.21601104736328,-1.5161274555726174,21.820241928100586,0.07735786480040252
9197,2020-05-18,22.243202209472656,22.424470901489254,21.850452423095703,21.89576911926269,46244540.0,0.040268436020851395,-1.62069115655735,15.332912457912615,42.77108177133186,40.960669975251825,-0.28869166822877546,0.18164085475472902,0.8087089232387079,4.387204489083892,12.059875055233215,1.0422954559326136,-0.563439103927962,-0.0774172782897935,-1.3280804989866475,1.1732459424070605,-0.7027488886382223,0.5479143320586353,0.4638070918910877,88.46155247039133,54.707199462161604,0.6253316103484274,5,-0.5362539291381836,0.21903324127197266,0.8345928192138672,2.2658615112304688,-0.022657394409176135,0,0.04516129696126958,1.3636321895374433,21.38217544555664,2.0937651668501487,21.58610343933105,-1.0674119683341485,21.21601104736328,0.04516129696126958
9198,2020-05-19,21.87311172485352,22.29607391357422,21.827795028686523,22.250755310058594,46628367.0,-0.016638363538390544,-1.0000081462413242,-1.086953418791667,34.581788764090305,40.23470847404718,-0.012244364120451934,0.5244904730381243,1.0635845833823332,4.684994176547246,11.510512947166928,0.4682788848876953,-0.61847026337934,-0.4131422042846644,-1.6737928738197354,0.8475084652504066,-1.0434675390522017,0.21718313048287285,0.6485440127068571,64.90387358784966,35.93454948494394,0.6303253347675357,5,-0.17371654510498402,0.5891237258911097,1.0781726837158168,2.635951995849606,0.5740184783935511,1,0.0448894775898796,-1.62069115655735,22.243202209472656,1.3636321895374433,21.38217544555664,2.0937651668501487,21.58610343933105,0.0448894775898796
9199,2020-05-20,22.34894371032715,22.52265930175781,21.91087532043457,22.107250213623047,50178408.0,0.021754197183245783,1.0769253183367944,-0.6400042425528106,44.27084652032703,41.52691741968419,-0.4395790699365456,0.058812139000458785,0.44744679718239055,4.136482353030125,11.107895077763681,0.6495475769042898,-0.5906486390896788,0.058158016204835405,-1.2027212796694045,1.3190373120790753,-0.5722816317322845,0.6885976641419553,-1.4954700469970703,89.59279378929418,60.49118893644784,0.6304396479371205,5,-0.6495485305786133,0.11329174041748047,0.4305124282836914,2.1601200103759766,-0.38519859313964844,2,0.025684281927815578,-1.0000081462413242,21.87311172485352,-1.62069115655735,22.243202209472656,1.3636321895374433,21.38217544555664,0.025684281927815578
9200,2020-05-21,22.484893798828125,22.70392608642578,22.303625106811523,22.5,51200272.0,0.0060830655024719515,-1.1199935351576311,-0.0625014796751817,49.10835869341181,42.322448802526225,-0.5267240632249148,-0.0643776630478392,0.20226187704610155,3.926940328159475,10.613474611782022,0.4003009796142578,-0.6248088195540191,0.18391180038452148,-1.0799278892531774,1.4477514900222204,-0.44800804443432796,0.8158316452033709,-1.5980364227294928,85.42718095467727,51.380664588027514,0.63191984481885,5,-0.7061939239501953,-0.022658348083496094,0.2454686164855957,2.024169921875,0.10573959350585938,3,0.01813911113825606,1.0769253183367944,22.34894371032715,-1.0000081462413242,21.87311172485352,-1.62069115655735,22.243202209472656,0.01813911113825606
9201,2020-05-22,22.567975997924805,22.590633392333984,22.228097915649414,22.492446899414066,35269109.0,0.003695022971423212,5.000063134302445,-4.999873737373502,51.97183584520386,42.94845053085942,-0.6695613719603308,-0.14476974642543894,0.08633105372687311,3.772414160452442,10.020595457155288,0.3625354766845703,-0.5545943370731727,0.26057405471801687,-1.007527219194852,1.5286753286308858,-0.3734765822384176,0.8946246916744514,-1.608435873413086,84.48290500604121,45.96309374177075,0.6340506369564352,5,-0.789276123046875,-0.10574054718017578,0.007552623748779297,1.9410877227783203,0.2643508911132848,4,0.0076974377962222285,-1.1199935351576311,22.484893798828125,1.0769253183367944,22.34894371032715,-1.0000081462413242,21.87311172485352,0.0076974377962222285
9202,2020-05-26,23.27794647216797,23.50453186035156,23.08912467956543,23.14199447631836,54791357.0,0.03145920016524517,-2.437498027084159,1.799994949367493,56.83543846559818,44.18319756228418,-1.3511134074625133,-0.8833753484665898,-0.7253708825640004,2.9939204420698857,10.021650543994618,0.9365558624267543,-0.41996533037171346,0.9599704742431641,-0.3379571992390673,2.2578981477253954,0.3110066375020466,1.6089343109842815,-2.2486309091796883,86.48652645397036,43.6936415155877,0.6489638367411161,5,-1.0989437103271484,-0.8157110214233398,-0.5721306800842285,1.2311172485351562,-0.6948642730712891,1,-0.01849455620242879,5.000063134302445,22.567975997924805,-1.1199935351576311,22.484893798828125,1.0769253183367944,22.34894371032715,-0.01849455620242879
9203,2020-05-27,24.055891036987305,24.15407943725586,23.81419944763184,23.972810745239254,57514957.0,0.03341981071008471,1.432430587785609,0.6111001992199818,69.17292328919288,47.35105146736129,-1.987598221059514,-1.6758596343814176,-1.5333366317670638,2.1539338529542533,10.543374509613761,0.8761329650878906,-0.3645015889784773,1.6925978660583496,0.22077896735843083,3.1644167647582684,0.9566884167083884,2.4285073154083108,-2.878062496157227,95.62285038921506,45.458207875953754,0.7359094493499596,5,-1.552114486694336,-1.552114486694336,-1.168806552886963,0.4531726837158203,-1.3368587493896484,2,-0.07629508377394445,-2.437498027084159,23.27794647216797,5.000063134302445,22.567975997924805,-1.1199935351576311,22.484893798828125,-0.07629508377394445
9204,2020-05-28,23.45921516418457,24.22205352783203,23.39123916625977,24.191843032836914,52532745.0,-0.024803731937649287,1.095241302015932,-8.818311217227228,62.51441796845876,49.54330067156198,-1.1613940196807917,-1.160703155665331,-1.0212276434974932,2.6820562287867205,11.295642467916975,0.8308143615722621,-0.3289692405829463,1.1098947525024414,-0.3113848420659906,2.5311743470708734,0.3992549552182254,1.8205345497866574,-2.0432865516404313,61.74246011362082,5.622528541651988,0.7106397972842152,5,-0.7477350234985352,-0.9214515686035156,-0.6759824752807617,1.0498485565185547,-0.43051338195801137,3,-0.04314231971761184,1.432430587785609,24.055891036987305,-2.437498027084159,23.27794647216797,5.000063134302445,22.567975997924805,-0.04314231971761184
9205,2020-05-29,23.30815696716309,23.383686065673828,22.907854080200195,23.074018478393555,57900771.0,-0.006439183747805166,1.4705923131010032,-0.3195871994334975,56.7126686258823,51.9932622159441,-0.827381993356358,-1.0397544233854994,-0.9365647355931621,2.7625041886839306,11.540357749872483,0.551361083984375,-0.25914575089524305,0.9441084861755407,-0.511836656455813,2.4000536288068943,0.2161359148598656,1.6720810574912157,-1.6116158630901616,54.16665470960132,0.04618023913116076,0.7279725713156766,5,-0.28323268890381215,-0.7703933715820348,-0.4852714538574254,1.2009067535400355,-0.40785408020019887,4,-0.0576798865680207,1.095241302015932,23.45921516418457,1.432430587785609,24.055891036987305,-2.437498027084159,23.27794647216797,-0.0576798865680207
9206,2020-06-01,23.361026763916016,23.59516525268555,23.11178207397461,23.22507667541504,33027445.0,0.002268295894326089,-1.6666526371169472,0.5806396428687716,60.15726541666768,53.9250603987592,-0.6370220528809121,-1.087089949221408,-1.0151912622901023,2.63680574927173,11.547162110626289,0.48338317871094105,-0.09155828930460785,0.9580810546875007,-0.5626298086459585,2.47879191802096,0.19772562302076935,1.718436486354232,-1.411934417467176,34.48279365300522,-20.242198285348884,0.7603554316667299,6,-0.3361024856567383,-0.8232631683349609,-0.755286693572998,1.1480369567871094,-0.3549842834472656,0,-0.0329777188035244,1.4705923131010032,23.30815696716309,1.095241302015932,23.45921516418457,1.432430587785609,24.055891036987305,-0.0329777188035244
9207,2020-06-02,23.40634346008301,23.48942565917969,23.19486427307129,23.451662063598636,37650588.0,0.001939841798263453,3.8749960541684354,-0.33334736310450774,64.58331725774565,57.25856356472091,-0.5587551744596695,-1.1064501655876668,-1.0205271911427793,2.516737397203915,11.241303846743536,0.294561386108402,0.05191202484994406,0.950905323028568,-0.6341703043439075,2.5359809504010435,0.15836750934233024,1.7434431367148058,-1.2299549954958522,37.93102947814238,-21.613752429537556,0.7925378136862385,6,-0.3398790359497106,-0.8685798645019567,-0.9101200103759801,1.1027202606201136,-1.0951652526855504,1,-0.024523974538092408,-1.6666526371169472,23.361026763916016,1.4705923131010032,23.30815696716309,1.095241302015932,23.45921516418457,-0.024523974538092408
9208,2020-06-03,23.79909324645996,23.91238784790039,23.625377655029297,23.640483856201172,36888361.0,0.016779630147987,-2.0400113134741455,-3.499873737373737,74.71098302811045,60.640800954474614,-0.7259111201722206,-1.4692394552125876,-1.3270019645349542,2.0576349533960254,11.388007557755332,0.5060443878173793,0.28934755574815085,1.276812267303466,-0.4183952847844452,2.9720198193913774,0.42920849125950866,2.1244160433474235,-1.4181382755483156,67.81612698633855,1.2987430836613925,0.8476037760439564,6,-0.5740175247192383,-1.2613296508789062,-1.5049090385437012,0.6571006774902344,-1.0422954559326172,2,-0.051094847806613775,3.8749960541684354,23.40634346008301,-1.6666526371169472,23.361026763916016,1.4705923131010032,23.30815696716309,-0.051094847806613775
9209,2020-06-04,24.01812744140625,24.01812744140625,23.625377655029297,23.708459854125977,40729947.0,0.009203468076619759,1.5365895722336855,1.952391259905961,73.95832981027347,63.40190885634814,-0.7635691445600052,-1.590782619751291,-1.4875776687363462,1.7756218915774724,11.033126883791358,0.3927497863769531,0.4366429506436802,1.3821757316589363,-0.3963354596503663,3.160686922968239,0.4929201360042832,2.2714313273135893,-1.4530626148025654,100.0,29.284401358463185,0.8892555956546518,6,-0.7930517196655273,-1.4803638458251953,-1.7239432334899902,0.4380664825439453,-1.5407867431640625,3,-0.054088111447398224,-2.0400113134741455,23.79909324645996,3.8749960541684354,23.40634346008301,-1.6666526371169472,23.361026763916016,-0.054088111447398224
9210,2020-06-05,24.750755310058594,24.924470901489254,24.34289932250977,24.57703971862793,61816766.0,0.03050312187907389,1.231891696037422,0.5609744079332327,80.05391000704513,66.52213931877495,-1.2750711031829702,-2.2056940100062192,-2.1595767589748647,0.9893040643211464,10.946212701982162,0.9063434600830043,0.7068266030109598,1.968277931213379,-1.5540678223402438e-05,3.936571403104981,0.984131195267576,2.952424667159182,-2.019991613332074,90.4166899032064,14.432481057478626,0.9841467359458016,6,-0.8345928192138672,-1.8617830276489258,-2.143126964569092,-0.29456138610839844,-2.122356414794922,4,-0.06957579703162431,1.5365895722336855,24.01812744140625,-2.0400113134741455,23.79909324645996,3.8749960541684354,23.40634346008301,-0.06957579703162431
9211,2020-06-08,25.098186492919922,25.10573959350586,24.69033241271973,24.924470901489254,45385793.0,0.014037195168752348,3.399991918947001,1.0000000000000204,78.04154280434544,68.8783731341913,-1.3699082025793388,-2.4754108878759027,-2.4946594658117647,0.589778748651554,11.416292614886814,0.41540718078612926,0.8963190985590046,2.1857997894287102,-0.03124127984084879,4.402840858698269,1.0772792547939325,3.294320324063488,-2.104177931621873,99.60473085265345,24.157884714131384,1.1085205346347793,6,-1.0913896560668945,-2.118579864501953,-2.4131407737731934,-0.6419925689697266,-2.4320240020751918,0,-0.08757141104904309,1.231891696037422,24.750755310058594,1.5365895722336855,24.01812744140625,-2.0400113134741455,23.79909324645996,-0.08757141104904309
9212,2020-06-09,24.6374626159668,24.8187313079834,24.433534622192386,24.780967712402344,42645378.0,-0.01835685925288222,2.517259396008188,-0.8260922076923548,76.67639986511944,69.7120927537387,-0.7778564007424436,-1.920414770244232,-2.008181003296123,0.9978537076610543,11.754997385340202,0.6646518707275355,1.0467200952892206,1.6027194023132374,-0.7143858667140819,3.9198246713405567,0.444166767799576,2.761272036826899,-1.3478117101596574,68.36739952791802,-8.06552683063768,1.1585526345136603,6,-0.6306657791137731,-1.6578559875488317,-1.952416896820072,-0.18126869201660512,-1.6842899322509801,1,-0.06621705168781367,3.399991918947001,25.098186492919922,1.231891696037422,24.750755310058594,1.5365895722336855,24.01812744140625,-0.06621705168781367
9213,2020-06-10,24.27492332458496,24.6374626159668,24.244712829589844,24.59969711303711,36133549.0,-0.014714960587982384,-1.0392269488445516,2.2631515989261306,69.00147455212081,70.43287681859003,-0.42575239604090953,-1.4382897133125283,-1.6330649690426036,1.303171867816502,11.854955743828013,0.3927497863769567,1.1782705485227574,1.1174460411071792,-1.1888109048579985,3.4237029870723568,-0.03568243187540787,2.270574514089766,-0.7310200024999993,43.87749054289454,-29.614733962497475,1.1531284729825881,6,-0.2681264877319336,-1.2953166961669922,-1.5898776054382324,0.18127059936523438,-1.4274921417236328,2,-0.08089603789597444,2.517259396008188,24.6374626159668,3.399991918947001,25.098186492919922,1.231891696037422,24.750755310058594,-0.08089603789597444
9214,2020-06-11,22.78700828552246,23.65558815002441,22.74924468994141,23.56495475769043,66021525.0,-0.0612943249775616,-1.123893211998231,2.395348700631332,52.3529389045476,69.94846240510842,1.069222695522864,0.1827234220483831,-0.12330678786300808,2.72041177206804,11.055990101920209,1.5256786346435511,1.191684753834231,-0.44901885986327983,-2.5769758610720217,1.678938141345462,-1.5129973604676508,0.6149596407410911,2.3187313079833984,1.6025324529210596,-67.47267511388004,1.0639785006043705,6,1.1404838562011719,0.1925983428955078,-0.10196256637573242,1.6691856384277344,-0.2416915893554723,3,-0.001325777154094876,-1.0392269488445516,24.27492332458496,2.517259396008188,24.6374626159668,3.399991918947001,25.098186492919922,-0.001325777154094876
9215,2020-06-12,23.0362548828125,23.47431945800781,22.66616249084473,23.42900276184082,48034323.0,0.0109381009638021,2.3437661533119667,0.5048520599801897,53.55505261344073,69.21488320474985,0.8687042421482261,0.0502661022231905,-0.32057982820138875,2.39953349857333,10.012937441540807,0.8081569671630788,1.0568296563012396,-0.2722798347473159,-2.2575661593632788,1.713006489868647,-1.2649229970552973,0.7203633275606656,2.022354812622069,15.170350285878124,-49.80964307208405,0.9926431623079809,6,0.849696159362793,-0.05664825439453125,-0.41918516159057617,1.3557395935058594,-0.18882369995117188,4,-0.024262371961656037,-1.123893211998231,22.78700828552246,-1.0392269488445516,24.27492332458496,2.517259396008188,24.6374626159668,-0.024262371961656037
9216,2020-06-15,23.0362548828125,23.149547576904297,22.29607391357422,22.65105628967285,53309006.0,0.0,1.7901144501498047,-0.9807782898602808,47.94344689958991,67.36600872051034,0.9138965818628932,0.1902958927967866,-0.2848223702062853,2.320903539649258,9.036782802715878,0.8534736633300781,1.0030065146764215,-0.3549838066101074,-2.1289443372455494,1.4189767240253346,-1.2419640719278284,0.5319964587076136,1.9266569244384755,29.3413196290032,-31.558423313998478,0.8869802653177203,6,0.6646518707275391,-0.05664825439453125,-0.41918516159057617,1.2688817977905273,-0.25679969787597656,0,-0.01770496070752947,2.3437661533119667,23.0362548828125,-1.123893211998231,22.78700828552246,-1.0392269488445516,24.27492332458496,-0.01770496070752947
9217,2020-06-16,23.24773406982422,23.768882751464844,22.93051338195801,23.73111724853516,55119444.0,0.009180276398552234,1.9999931748068343,-1.2548934168502976,42.38975930339697,63.77476163998661,0.7571779620765824,0.061063112296817934,-0.42569592119626165,2.0361703764167842,8.844920829138001,0.8383693695068324,1.0175556172912543,-0.19373121261596538,-1.8858241199710086,1.4983616947390779,-1.0397776662934888,0.652315241061558,1.55516746380615,40.64511609189591,-15.207128429557422,0.8460464536775218,6,0.4531726837158203,-0.26812744140625,-0.6306643486022949,1.034743309020996,-0.6646518707275391,1,-0.025016269423624116,1.7901144501498047,23.0362548828125,2.3437661533119667,23.0362548828125,-1.123893211998231,22.78700828552246,-0.025016269423624116
9218,2020-06-17,22.854984283447266,23.27794647216797,22.81722068786621,23.24773406982422,41680314.0,-0.01689411041942135,1.0333257573844457,0.8125019729158057,44.08282929486166,60.455261582718634,1.1196671908737024,0.5598476285146461,-0.013659334257710043,2.354206435225418,8.661834278467499,0.4607257843017578,0.9977653243855826,-0.6355746269226081,-2.187220329044944,0.9160710751997279,-1.4113974779837761,0.14024822413855986,1.7975075929797342,37.94860239116471,-16.44976666648185,0.7758228510611683,6,0.8459224700927734,0.12462234497070312,-0.2379145622253418,1.4274930953979492,-0.5211467742919922,2,0.004296148229673724,1.9999931748068343,23.24773406982422,1.7901144501498047,23.0362548828125,2.3437661533119667,23.0362548828125,0.004296148229673724
9219,2020-06-18,22.92296028137207,22.96827888488769,22.62084579467773,22.70392608642578,37554730.0,0.0029742307884252916,1.2438823087394344,-0.557693988752586,46.16541096410611,56.689872800169844,0.9834219938781814,0.5661049507286187,-0.07674426131475798,2.2141684239698662,8.789403201445085,0.34743309020996094,0.9501849875501307,-0.5962994575500495,-2.078724853974137,0.8861259388740379,-1.337512155762095,0.14491324066199596,1.5881465172837643,42.564000953150575,-11.373602093625735,0.7412126982120445,6,0.7779464721679688,0.05664634704589844,-0.2605733871459961,1.3595170974731445,-0.8006038665771484,3,-0.0032949103250037304,1.0333257573844457,22.854984283447266,1.9999931748068343,23.24773406982422,1.7901144501498047,23.0362548828125,-0.0032949103250037304
9220,2020-06-19,22.892749786376953,23.22507667541504,22.64350509643555,23.17975807189941,99288878.0,-0.0013179142058570292,2.0799868683552427,-1.3103355190400143,45.317230224609375,53.05383806908806,0.8072485718692519,0.6623992242536332,-0.037266656270027454,2.1674299182550136,9.024535046421379,0.5815715789794886,0.8065063475479342,-0.6469027519226067,-2.0798102498080446,0.7860047459628312,-1.3633565008653257,0.06955099702011225,1.485455039173985,40.51278465013158,-15.229498197863165,0.7164537489427188,6,0.6646528244018555,0.08685684204101562,-0.48716115951538086,1.3897275924682617,-0.46827888488769887,4,-0.01517655561048925,1.2438823087394344,22.92296028137207,1.0333257573844457,22.854984283447266,1.9999931748068343,23.24773406982422,-0.01517655561048925
9221,2020-06-22,22.74169158935547,22.885196685791016,22.65860939025879,22.7945613861084,39136646.0,-0.006598516929205989,-1.068967318895478,0.18421000166140783,43.4911327706631,49.36658616970403,0.6580903818000188,0.8718386650015617,0.10104133807518423,2.258330995375154,9.192864772727528,0.23414039611816406,0.6430428222266364,-0.8066467285156236,-2.2166777871281838,0.6033843300969366,-1.5116622578219037,-0.10163119920934349,1.5115853814768663,10.526298301052607,-45.508093368599106,0.7050155293062792,6,0.7250766754150391,0.41163158416748047,-0.5985651016235352,1.540785789489746,-0.4154071807861328,0,0.004649592273749503,2.0799868683552427,22.892749786376953,1.2438823087394344,22.92296028137207,1.0333257573844457,22.854984283447266,0.004649592273749503
9222,2020-06-23,22.847431182861328,23.17220497131348,22.809667587280273,22.885196685791016,51520812.0,0.004649592273749503,-5.400013468467015,0.7143114830982359,40.125387754843544,46.158132081117664,0.30366589568314595,0.771760805240497,-0.0033342072044639792,2.087855691148704,9.152201091469589,0.43051338195801137,0.35349345534170595,-0.6793813705444336,-2.119614021755286,0.7608512806664187,-1.3994976961498615,0.04073495506099434,1.2884136045355206,34.482598473194166,-19.232763750378197,0.7201163256054268,6,0.18504714965820312,0.6193361282348633,-0.7043046951293945,1.4350461959838867,-0.5135936737060547,1,-0.002975214035256468,-1.068967318895478,22.74169158935547,2.0799868683552427,22.892749786376953,1.2438823087394344,22.92296028137207,-0.002975214035256468
9223,2020-06-24,22.22054481506348,22.68882179260254,22.024169921875,22.6812686920166,86849104.0,-0.027437936579412847,1.7936521934325296,12.199595959595866,32.80346393648722,43.98596819577762,0.680002138704257,1.3218706003339271,0.5947718860434854,2.6434124880960645,8.673953136552957,0.8232612609863281,0.030375257972607983,-1.2145004272460902,-2.743915141607122,0.3149142871149415,-1.979207784426606,-0.44979307006557434,1.804913719904011,16.35221823922675,-30.206867078787504,0.7647073571805157,6,0.6759815216064418,1.2462224960327113,-0.13595294952392933,1.9486398696899379,0.12084579467773082,2,0.016315413823131397,-5.400013468467015,22.847431182861328,-1.068967318895478,22.74169158935547,2.0799868683552427,22.892749786376953,0.016315413823131397
9224,2020-06-25,22.44713020324707,22.515106201171875,22.06193351745605,22.273414611816406,48420401.0,0.010197112180165169,1.9268331742170166,-0.3770492481950085,25.599988363274306,40.879849945759126,0.4471584268320612,1.0704575875670699,0.36676865165166106,2.3540504142142993,8.64879270470382,0.45317268371582387,-0.2728424651867769,-0.9373107910156264,-2.529062268659956,0.6544406866287034,-1.7331865298377913,-0.14143505219346153,1.4182252426730209,35.22007683987668,-5.552083149031091,0.7958757388221641,6,0.44939613342285156,1.0611772537231445,-0.3663148880004883,1.4690332412719727,-0.07552909851074219,3,-0.005047090343664906,1.7936521934325296,22.22054481506348,-5.400013468467015,22.847431182861328,-1.068967318895478,22.74169158935547,-0.005047090343664906
9225,2020-06-26,21.9637451171875,22.326284408569336,21.842899322509766,22.326284408569336,101387551.0,-0.02153438242139505,1.6666631592792318,-2.0869703657344885,17.729386749362348,37.5227321512894,0.8520065133214274,1.5262079587263635,0.8413852693164259,2.7631305770242776,9.219062652087745,0.6042308807373047,-0.5316463294094049,-1.3534752845764153,-3.067634953028321,0.3606843838754905,-2.210555118802368,-0.4963954503504624,1.7543154868089843,9.090896046856301,-23.238037293130418,0.8570798342259535,6,0.8421459197998047,1.5105743408203125,0.11707019805908203,1.5370101928710938,0.7024173736572301,4,0.007221505110405868,1.9268331742170166,22.44713020324707,1.7936521934325296,22.22054481506348,-5.400013468467015,22.847431182861328,0.007221505110405868
9226,2020-06-29,22.590633392333984,22.60573959350586,22.122356414794922,22.152568817138672,49695678.0,0.028541957293791276,1.0645182312880836,-1.2083230303827437,29.624048729360595,36.10431986528536,0.17350523703089493,0.8839658573571043,0.18677893493654807,2.0626575793725905,9.486952119251562,0.6419944763183594,-0.5753763772466982,-0.6880673408508287,-2.432439668927451,1.0563049872257935,-1.5602535048891397,0.1841188231874824,0.9399110835138274,56.249973096641014,27.30319784045895,0.8721861640383114,6,-0.030210494995117188,0.8836860656738281,-0.4701657295227051,0.8119344711303711,-0.04531669616699574,0,-0.0073553710495393165,1.6666631592792318,21.9637451171875,1.9268331742170166,22.44713020324707,1.7936521934325296,22.22054481506348,-0.0073553710495393165
9227,2020-06-30,22.83232688903809,22.91540718078613,22.439577102661133,22.66616249084473,57979814.0,0.010698836659715827,1.8636431465731007,0.3793148490020551,35.28507425401624,35.12679152741365,-0.1489771048966766,0.6293295910790064,-0.07430844722653163,1.740440069340547,9.63464899328253,0.47583007812499645,-0.6454365685553576,-0.41767301559447745,-2.172062852958785,1.33671682176983,-1.2948679342766312,0.45952190308767626,0.5294530714759169,92.25364260905661,62.502343467131126,0.8771949186821543,6,-0.29833889007568715,0.641992568969723,-0.7118592262268102,0.26057338714599254,-0.29456329345703836,1,-0.022163421316103715,1.0645182312880836,22.590633392333984,1.6666631592792318,21.9637451171875,1.9268331742170166,22.44713020324707,-0.022163421316103715
9228,2020-07-01,22.58308219909668,23.021148681640625,22.54531669616699,22.756797790527344,41007987.0,-0.010916307004218417,-2.818162339202687,-1.0454441102871967,47.21651492130868,35.243580855991716,0.06441625472468004,0.8251064113409896,0.1792735378627377,1.9067733335284203,9.32069743710151,0.47583198547363637,-0.6816314579721592,-0.6061171531677232,-2.3646625548489055,1.1524282485134592,-1.4853898540083144,0.273155547672868,0.6268096976169026,62.82056262970626,28.289662589296938,0.8792727008405908,7,-0.049094200134277344,0.8912372589111328,-0.2624630928039551,0.3361024856567383,0.09063339233398438,2,-0.011036787970039597,1.8636431465731007,22.83232688903809,1.0645182312880836,22.590633392333984,1.6666631592792318,21.9637451171875,-0.011036787970039597
9229,2020-07-02,22.719032287597656,23.0362548828125,22.673715591430664,22.74169158935547,49947900.0,0.006019997062509663,-5.4000471396343315,0.13043907902104812,45.53188311262655,35.26743117688251,-0.11566668657198775,0.6185548470744848,0.059069465030969326,1.6891871846107733,8.881509431742904,0.4531726837158203,-0.6994556010200448,-0.40521230697631694,-2.130494407309822,1.320069793357188,-1.2678533571430712,0.45742874319043736,0.35416035169554405,73.4175960822297,34.93251221450285,0.8626410501667533,7,-0.21148014068603516,0.7552871704101562,-0.2152557373046875,0.20015239715576172,0.09063529968261719,3,-0.016622260714097448,-2.818162339202687,22.58308219909668,1.8636431465731007,22.83232688903809,1.0645182312880836,22.590633392333984,-0.016622260714097448
9230,2020-07-06,23.02870178222656,23.11178207397461,22.83987808227539,23.066465377807614,44639852.0,0.013630399865136589,3.2353640239461683,1.6665824915824916,49.90214964383455,35.97976638501267,-0.4515037842733314,0.1826216859550378,-0.23166146739483295,1.3009037214169688,7.630787120025889,0.3927497863769531,-0.695375164270942,-0.009440135955813389,-1.555515639728764,1.5366353678171372,-0.7824778878422869,0.7635976159306601,-1.1858024597167933,91.60317998858746,49.81499665431322,0.7730377518864747,7,-0.5211496353149379,0.44561767578125355,-0.404079914093014,-0.3172206878662074,-0.2190341949462855,0,-0.028533987009088713,-5.4000471396343315,22.719032287597656,-2.818162339202687,22.58308219909668,1.8636431465731007,22.83232688903809,-0.028533987009088713
9231,2020-07-07,22.90030288696289,22.99848937988281,22.83232688903809,22.885196685791016,36422181.0,-0.005575602848909456,-1.749992108336797,-0.40002020304055763,45.400012121579444,36.56583575909443,-0.33328866963692505,0.1453712874720665,-0.09053878119127035,1.350711699057868,6.158458246065368,0.19637489318846946,-0.7142182397858292,-0.02794485092163157,-1.232134142069512,1.1762444402262489,-0.6300394964955736,0.5741497946523104,-1.0320259094238295,68.53947887375898,25.507609673618987,0.6020946455739411,7,-0.4229621887207031,0.5740165710449219,-0.11895895004272461,-0.18882179260253906,-0.10574150085449219,1,-0.01022433621397456,3.2353640239461683,23.02870178222656,-5.4000471396343315,22.719032287597656,-2.818162339202687,22.58308219909668,-0.01022433621397456
9232,2020-07-08,23.00604248046875,23.074018478393555,22.771902084350586,23.00604248046875,51547292.0,0.004617388426161773,3.4444569151771933,0.0,52.164513759221286,38.717063517175994,-0.4628352507435842,-0.09365884683409575,-0.20227311818839766,1.162942039383875,4.983155621249255,0.30211639404296875,-0.7248426651030968,0.15936574935913228,-0.7396865261466843,1.0584180248649488,-0.290160388393776,0.6088918871120406,-1.1128954010009764,81.33344108070627,36.10293601881955,0.4495261377529081,7,-0.5287017822265625,0.4682769775390625,-0.22469854354858398,-0.7288522720336914,-0.4154090881347656,2,-0.020026294600338113,-1.749992108336797,22.90030288696289,3.2353640239461683,23.02870178222656,-5.4000471396343315,22.719032287597656,-0.020026294600338113
9233,2020-07-09,22.31117820739746,22.567975997924805,22.197885513305664,22.56042289733887,52120187.0,-0.03020355515996298,1.7999942278276428,-100.0,42.56881176053015,40.60248833909331,0.2751749734160711,0.47067508073927655,0.4757200318250696,1.7716264374315713,4.133968847241164,0.8081569671630859,-0.7303717139374442,-0.4373112678527846,-1.0686768412933176,0.1940543055877484,-0.7529940545730511,-0.12162848113251812,-0.39365842803955076,12.396664892673408,-31.800869635314022,0.31568278672026634,7,0.16616249084472656,1.1631412506103516,0.4909358024597168,-0.1925983428955078,0.3549842834472692,3,0.010155689048660932,3.4444569151771933,23.00604248046875,-1.749992108336797,22.90030288696289,3.2353640239461683,23.02870178222656,0.010155689048660932
9234,2020-07-10,22.756797790527344,22.83232688903809,22.243202209472656,22.280967712402344,48846464.0,0.019972929219046476,-1.1369831737421947,-1.9090881263582942,48.49999663289459,44.02144499281912,-0.1362242576622954,0.023901604624505524,-0.0009324753316803935,1.241422718822129,4.101028638644705,0.5891246795654332,-0.7167512760398687,0.00981884002685618,-0.6213032201427673,0.6409409001964796,-0.30574219005795555,0.3253798701116679,-0.8153927652770996,61.15706101493284,15.812103811952262,0.3155610300848111,7,-0.13972854614257812,0.7175216674804688,0.12462186813354492,-0.7968282699584961,-0.21148109436035512,4,-0.003650873899809559,1.7999942278276428,22.31117820739746,3.4444569151771933,23.00604248046875,-1.749992108336797,22.90030288696289,-0.003650873899809559
9235,2020-07-13,22.477340698242188,22.78700828552246,22.386707305908203,22.779455184936523,54274864.0,-0.012280158871978086,1.5238012205754141,-0.6349209530528476,47.163691253357214,45.97029416215208,0.2500425310849117,0.2733543359126429,0.26697944859441947,1.4316411656830184,3.9866609988911743,0.4003009796142578,-0.6077274222723474,-0.24169254302978516,-0.8683631908917597,0.3849781048321894,-0.5550278669607707,0.07164278090120035,-0.5125281320174544,31.89643536680411,-17.115365281838013,0.3133353239309866,7,0.17749309539794922,0.996978759765625,0.40407896041870117,-0.5173711776733398,0.0226593017578125,0,0.014784973609626162,-1.1369831737421947,22.756797790527344,1.7999942278276428,22.31117820739746,3.4444569151771933,23.00604248046875,0.014784973609626162
9236,2020-07-14,22.628398895263672,22.73413848876953,22.303625106811523,22.44713020324707,40519034.0,0.006720465692513944,1.192314229796079,-0.6,47.672563423031804,47.34668184759825,0.11723304114024558,0.09504702333471471,0.11977221273912875,1.1892666171285882,3.555676924638785,0.4305133819580078,-0.47417794579094874,-0.0702415466308608,-0.6797571729098024,0.5392740796480808,-0.3749993597703316,0.23451626650861002,-0.6406469388839398,49.13790476024609,-1.6410319422904536,0.3047578131394714,7,0.026434898376464844,0.8459205627441406,0.7741684913635254,-0.03021240234375,-0.17371559143066406,1,0.008010672467619662,1.5238012205754141,22.477340698242188,-1.1369831737421947,22.756797790527344,1.7999942278276428,22.31117820739746,0.008010672467619662
9237,2020-07-15,22.66616249084473,22.756797790527344,22.54531669616699,22.71147918701172,40985612.0,0.0016688584886561664,2.1110705817983377,-0.24999736944556475,55.41281921065216,48.257382324191965,0.05969818369610991,0.012099950617866284,0.09368249643672755,1.0602027802715952,3.75095021663575,0.21148109436035512,-0.24173886981929016,-0.0033993721008265254,-0.5553926784521366,0.5485939342504835,-0.2793960252764798,0.2725972810748267,-0.6559299321131,73.80933770255254,17.904180701313336,0.27599665317565447,7,-0.011328697204593396,0.6646528244018519,0.8270392417907679,0.17749309539794567,-0.2567958831787145,2,0.005664783146045682,1.192314229796079,22.628398895263672,1.5238012205754141,22.477340698242188,-1.1369831737421947,22.756797790527344,0.005664783146045682
9238,2020-07-16,22.95317268371582,23.0362548828125,22.598186492919922,22.63595199584961,43674920.0,0.01266249604391656,-1.2307651215307287,-7.000084178627596,56.057860569107184,49.42693537491205,-0.18918913859118192,-0.28161562665347617,-0.18148692969820246,0.6886642896017676,3.7928264274618,0.4380683898925781,-0.10607556647311611,0.27870140075683736,-0.28191489062162844,0.8393176921353032,-0.001606744932395543,0.5590095464460703,-0.9209091346793308,89.5237476791057,29.721403738103227,0.2803081456892333,7,-0.2983388900756836,0.28700828552246094,0.5400290489196777,-0.10951709747314453,-0.528701782226566,3,-0.015794735498114387,2.1110705817983377,22.66616249084473,1.192314229796079,22.628398895263672,1.5238012205754141,22.477340698242188,-0.015794735498114387
9239,2020-07-17,22.847431182861328,23.05891227722168,22.7945613861084,23.021148681640625,30634712.0,-0.004606835939918286,1.1212158315222382,-0.54762348555452,61.630205911974066,50.73005273803865,-0.0707600496312395,-0.19164862762827894,-0.041757788234171755,0.7168462925461085,3.65012926321921,0.26435089111328125,-0.023515798981705416,0.17673635482788086,-0.3778167771072951,0.7312894867630568,-0.1005402111397089,0.4540129207954706,-0.7935772633260747,71.9999090881542,5.544022077239632,0.2772765659675885,7,-0.21147918701171875,-0.04154014587402344,0.6457705497741699,-0.0037755966186523438,-0.16616249084472656,4,-0.00793387626669273,-1.2307651215307287,22.95317268371582,2.1110705817983377,22.66616249084473,1.192314229796079,22.628398895263672,-0.00793387626669273
9240,2020-07-20,22.54531669616699,22.7945613861084,22.507553100585934,22.7945613861084,42896938.0,-0.01322312711115492,1.3030242737763915,1.4347701969740427,49.347834560403825,51.16869967568581,0.1738584820367386,0.08759342524505698,0.28909959274331953,0.94187204663179,3.8195649740123674,0.3398780822753942,-0.003984537586500636,-0.10800647735596058,-0.6549865829265435,0.4389736282146224,-0.38149653014125207,0.1654835754293309,-0.47030421354294916,31.999959594734722,-34.27023903765998,0.27349005278529215,7,0.09063529968262074,0.26057434082031605,0.9082326889038121,0.29833889007568715,0.03776550292969105,0,0.0,1.1212158315222382,22.847431182861328,-1.2307651215307287,22.95317268371582,2.1110705817983377,22.66616249084473,0.0
9241,2020-07-21,22.847431182861328,22.975830078125,22.55286979675293,22.575529098510746,45341572.0,0.01340032126253976,-1.6666626582088206,-1.0909042211270326,50.21365457513249,50.95193754412038,-0.15259115533021728,-0.21733607743128758,-0.0020827738100841486,0.5801649038236505,3.905519595179416,0.43051338195801137,0.021116001730668188,0.18882102966308523,-0.36377080976622267,0.7414128690923931,-0.08747489005156694,0.4651169493777374,-0.7516833084102785,61.64367923451357,-1.2844432036394267,0.2762959197146531,7,-0.21903228759765625,-0.04154014587402344,0.5853476524353027,-0.0037755966186523438,-0.19637489318847656,1,-0.015206575307334713,1.3030242737763915,22.54531669616699,1.1212158315222382,22.847431182861328,-1.2307651215307287,22.95317268371582,-0.015206575307334713
9242,2020-07-22,22.779455184936523,22.862537384033203,22.62084579467773,22.779455184936523,40393519.0,-0.002975214035256468,1.9090658646893148,0.0,52.927900770566055,52.10294743412437,-0.13425501136249807,-0.16307470894100362,0.08624389310182323,0.5936984648774768,3.9238014288015175,0.2416915893554723,0.0016260445750475583,0.1242438316345229,-0.4242792328724292,0.672766896141475,-0.15001770061895314,0.39850536388799895,-0.6633866264950044,49.31487420045627,-13.063942554753396,0.2742615322534756,7,-0.12839794158935547,0.02643585205078125,0.5608015060424805,0.06420040130615234,-0.19637298583984375,2,-0.014257227772430658,-1.6666626582088206,22.847431182861328,1.3030242737763915,22.54531669616699,1.1212158315222382,22.847431182861328,-0.014257227772430658
9243,2020-07-23,22.58308219909668,22.771902084350586,22.31117820739746,22.771902084350586,68190502.0,-0.008620618195017249,3.8800355569922016,-100.0,48.008874402399734,52.04837829740273,0.11705303867907446,0.06519378570300915,0.3130362112284999,0.7102972144521615,3.6548170265247903,0.4682769775390625,0.005996377960883592,-0.09025602340698313,-0.6009550945649167,0.4204430477509504,-0.3456055589859517,0.16509351217198542,-0.44709937034449965,36.36372912138929,-23.60178086162845,0.25534953557896695,7,0.09818649291992188,-0.0226593017578125,0.7571744918823242,0.2605733871459961,0.10573959350585938,3,-0.007692288851413376,1.9090658646893148,22.779455184936523,-1.6666626582088206,22.847431182861328,1.3030242737763915,22.54531669616699,-0.007692288851413376
9244,2020-07-24,22.333837509155273,22.81722068786621,22.250755310058594,22.507553100585934,51274813.0,-0.011036787970039597,-2.333325850893684,0.9200068689643838,39.63964015204305,51.21237261947893,0.3352460400591468,0.3220261324591007,0.6099103165773982,0.8881210643365343,3.406833779638506,0.5664653778076172,-0.037564558877772214,-0.33383607864379883,-0.8574496818101096,0.18977752452251195,-0.5956428802269542,-0.07202927706064344,-0.17833869549864545,11.45843197912392,-42.66666469676266,0.2618068015831556,7,0.3209962844848633,0.2001504898071289,1.0064191818237305,0.5098180770874023,0.18126869201660156,4,0.004058119984835962,3.8800355569922016,22.58308219909668,1.9090658646893148,22.779455184936523,-1.6666626582088206,22.847431182861328,0.004058119984835962
9245,2020-07-27,22.122356414794922,22.28852081298828,22.06193351745605,22.280967712402344,44346850.0,-0.009469088967521078,1.6086870594435947,0.913051593706443,38.681312460246914,50.21334473472505,0.5487880960235643,0.575505731738204,0.8556144035877686,1.0035540796172242,3.0241818152589697,0.2719039916992223,0.012136874891663041,-0.5532477378845222,-1.0351105434298553,-0.07138493233918908,-0.7941791406571888,-0.31231633511185564,0.9894256591796875,6.611568523098798,-43.8027904782507,0.2409314027726662,7,0.4380664825439453,0.41163158416748047,1.217900276184082,0.8572502136230469,0.13595199584960938,0,0.0252645905681137,-2.333325850893684,22.333837509155273,3.8800355569922016,22.58308219909668,1.9090658646893148,22.779455184936523,0.0252645905681137
9246,2020-07-28,22.424470901489254,22.575529098510746,22.05438041687012,22.09969711303711,49871240.0,0.013656523791122144,-1.5090980885520167,-2.0476081675845754,41.99583872131242,48.72256912479841,0.23993619891403384,0.27437167414153407,0.5985133248197094,0.618232978354083,2.7814103764404194,0.521148681640625,0.007072758116919431,-0.2428251266479542,-0.7364429752268933,0.2507927219309849,-0.48963405093742196,0.003983797641513576,0.6663142013549823,45.794381494758674,-0.6796367480931949,0.24680892428946918,7,0.13217544555664418,0.08308124542236683,0.8440337181091344,0.5551357269287145,0.007553100585941053,1,0.007073134447818319,1.6086870594435947,22.122356414794922,-2.333325850893684,22.333837509155273,3.8800355569922016,22.58308219909668,0.007073134447818319
9247,2020-07-29,22.326284408569336,22.409366607666016,22.1374626159668,22.409366607666016,40350092.0,-0.0043785422341179325,5.545421152918943,-0.25581559242402274,50.24876371969606,48.07711391930828,0.3183151177370114,0.35068257412703474,0.713742656120651,0.6336061383495775,2.9113722762631045,0.28700828552245383,0.028380980581331983,-0.3157094955444322,-0.8253281449384247,0.1939091538495603,-0.5705188202414284,-0.06090017084743593,0.7230445068359366,35.64363367237711,-14.515483948059092,0.2548093246969965,7,0.2303619384765625,0.18126773834228516,0.9837613105773926,0.6533222198486328,0.0226593017578125,2,0.014546615780763883,-1.5090980885520167,22.424470901489254,1.6086870594435947,22.122356414794922,-2.333325850893684,22.333837509155273,0.014546615780763883
9248,2020-07-30,22.333837509155273,22.454683303833008,22.17522621154785,22.25830841064453,35281820.0,0.00033830531080392134,-1.3124916151739703,-0.9090888220574393,41.860477066860284,45.88047738096231,0.238780792292701,0.3409815772445448,0.7356024958551401,0.5706627821076786,3.1465571861854738,0.27945709228515625,0.03616886032594735,-0.2956941604614265,-0.8232529226842473,0.23186460176139434,-0.5594735415728351,-0.03191477935001785,0.6756934663085943,36.63376238911029,-11.632938511809229,0.2637793811114097,7,0.18126773834228516,0.14350318908691406,0.9157853126525879,0.6457691192626953,-0.11329269409179332,3,0.011159958060912523,5.545421152918943,22.326284408569336,-1.5090980885520167,22.424470901489254,1.6086870594435947,22.122356414794922,0.011159958060912523
9249,2020-07-31,22.34139060974121,22.371601104736328,22.107250213623047,22.28852081298828,51205965.0,0.0003381908990267579,3.666767681869455,0.6999924240511124,47.07795641839457,45.62826869851684,0.1697478137925934,0.320097454872851,0.742816700387273,0.4932116686077066,3.452983293113888,0.26435089111328125,-0.0012436401763764593,-0.269258975982666,-0.8101930461000464,0.27167509413471436,-0.5397260110413562,0.0012080590760241705,0.6299343433789062,55.072612285529566,4.539577370338826,0.2704670350586903,7,0.17371463775634766,0.13595008850097656,0.8402562141418457,0.6382160186767578,-0.05286979675292969,4,0.01555100973481216,-1.3124916151739703,22.333837509155273,5.545421152918943,22.326284408569336,-1.5090980885520167,22.424470901489254,0.01555100973481216
9250,2020-08-03,22.371601104736328,22.64350509643555,22.21299171447754,22.62084579467773,51608461.0,0.0013522208855676343,1.9230619803672255,-4.714311483098169,44.17807389879995,44.957648623368776,0.12550227954465143,0.2510036211177997,0.7236462807166006,0.4086087244313603,3.59454435733261,0.43051338195801137,-0.06730687884473241,-0.2061934471130371,-0.7193228339478885,0.3069359397218143,-0.46275814053046105,0.05037124630438683,0.56304606693379,53.84610403695981,3.007025054994962,0.25656469341742516,8,0.08685779571533203,0.10573959350585938,0.8308157920837402,0.6080055236816406,-0.18882179260253906,0,0.0064146100122071115,3.666767681869455,22.34139060974121,-1.3124916151739703,22.333837509155273,5.545421152918943,22.326284408569336,0.0064146100122071115
9251,2020-08-04,22.66616249084473,22.779455184936523,22.326284408569336,22.356494903564453,45074786.0,0.013166754794588176,-1.4489854818510253,-1.242424010529892,50.0,44.632326315528104,-0.22068334240563203,-0.06534883771630717,0.44109702403299167,0.09928626129645579,3.8489291979910716,0.4531707763671875,-0.1471512061494593,0.10007495880127237,-0.3923389826895587,0.5924889002921034,-0.14613201194414316,0.3462819295466879,0.23327401063338726,83.14610886164358,33.75801639808091,0.24620697074541556,8,-0.23036193847656605,-0.08308124542236683,0.4739427566528285,0.31344413757323863,-0.830816268920902,1,-0.017993962602400715,1.9230619803672255,22.371601104736328,3.666767681869455,22.34139060974121,-1.3124916151739703,22.333837509155273,-0.017993962602400715
9252,2020-08-05,22.54531669616699,22.81722068786621,22.5,22.771902084350586,30387521.0,-0.005331550708089772,-1.0000120254458433,-0.7317052138831603,41.11838990132925,43.866716926520276,-0.1525892207337165,0.02024894623897211,0.5499104013990923,0.16665070162809315,4.03542947631601,0.31722068786621094,-0.15256738336077902,0.002265453338619494,-0.44447649148131774,0.4490073981585567,-0.2211055190713509,0.22563642574858989,0.32031756192681016,61.702070499611295,16.672469654107076,0.22337097240996923,8,-0.10951614379882457,0.037764549255374646,0.4720544815063512,0.4342899322509801,-0.6419944763183523,2,-0.005025109898369906,-1.4489854818510253,22.66616249084473,1.9230619803672255,22.371601104736328,3.666767681869455,22.34139060974121,-0.005025109898369906
9253,2020-08-06,22.53776359558105,22.726585388183594,22.41691780090332,22.439577102661133,29007119.0,-0.0003350186066457539,-3.315771285786438,-0.4333310885888189,42.95531721574589,44.23512548915392,-0.1700200223026549,0.04811448223754766,0.520015919105095,0.15221456245057752,3.7568152034727422,0.30966758728027344,-0.18665533367067155,-0.016616916656499114,-0.44988917644574755,0.4166553431327493,-0.23325304655112333,0.2000192132381251,0.2954205088637991,60.638209274397795,18.2344673897152,0.21663612989462336,8,-0.10196304321288707,0.045317649841312146,0.4663901329040563,0.4418430328369176,-0.5286998748779261,3,-0.008377933527128012,-1.0000120254458433,22.54531669616699,-1.4489854818510253,22.66616249084473,1.9230619803672255,22.371601104736328,-0.008377933527128012
9254,2020-08-07,22.673715591430664,22.70392608642578,22.34139060974121,22.462236404418945,40278860.0,0.0060321866130617074,1.6666806964378411,2.1538521310074987,53.15985828093353,45.843852802563546,-0.28238612682482866,-0.09948142791218828,0.3666596161170439,-0.0284347128375515,3.795031071637392,0.3625354766845703,-0.22722413214474813,0.12348918914794993,-0.303154016087408,0.5501323943833079,-0.08983241346972903,0.3368107917656289,0.14350509643554688,76.2498816250513,31.186345083865817,0.21332160261767913,8,-0.2379150390625,-0.09063434600830078,0.33043813705444336,0.3058910369873047,-0.6797580718994141,4,-0.01998661289279191,-3.315771285786438,22.53776359558105,-1.0000120254458433,22.54531669616699,-1.4489854818510253,22.66616249084473,-0.01998661289279191
9255,2020-08-10,22.809667587280273,22.809667587280273,22.65105628967285,22.69637489318848,47021066.0,0.005996017516467056,1.8000269369339035,0.535715574154895,48.987873291694314,46.62074553260598,-0.34709038713379314,-0.22056843319458963,0.21939405032495785,-0.1980140127620693,3.9186812808490927,0.15861129760742188,-0.23118702748008957,0.242824840545655,-0.1975317999138433,0.6831814810051533,0.02264652031590586,0.46300316077540415,-0.7552871704101527,98.46149064461987,53.20277991257908,0.22017832022974956,8,-0.34743213653564453,-0.22658634185791016,0.18126821517944336,0.1699390411376953,-0.7250747680664062,0,-0.022847626880043048,1.6666806964378411,22.673715591430664,-3.315771285786438,22.53776359558105,-1.0000120254458433,22.54531669616699,-0.022847626880043048
9256,2020-08-11,22.809667587280273,23.24018096923828,22.73413848876953,22.96827888488769,41026656.0,0.0,-2.2682746556948925,-1.4000134684669643,50.84036288397262,46.68647877308115,-0.3203972958560719,-0.21744021112875345,0.20614280674227103,-0.2114810653048984,4.234695228626485,0.50604248046875,-0.18032143707359438,0.23376140594482564,-0.219210810726981,0.6867336226166323,0.007275297608924092,0.4602475142807272,-0.74018142700195,52.100801103506825,7.051333377295954,0.22648610833590327,8,-0.13595199584960938,-0.16238689422607422,0.18126821517944336,0.1699390411376953,-0.8534736633300781,1,-0.027483446339045536,1.8000269369339035,22.809667587280273,1.6666806964378411,22.673715591430664,-3.315771285786438,22.53776359558105,-0.027483446339045536
9257,2020-08-12,22.7945613861084,23.043806076049805,22.74169158935547,22.93051338195801,28046160.0,-0.0006622718684554663,-1.5,0.8571394213425463,56.54202078322989,48.31776140823334,-0.25913090508392855,-0.20260936137174923,0.20608810094162067,-0.17750508398815867,4.605191184064273,0.30211448669433594,-0.10392778917854884,0.21223526000976634,-0.24967445353459894,0.6741449735541316,-0.018719596762416302,0.443190116781949,-0.6782474334716753,50.42007533556156,4.095451478529128,0.2309548567721822,8,-0.12084579467773438,-0.14728069305419922,0.18126869201660156,0.1850452423095703,-0.9441089630126953,2,-0.042080878326052895,-2.2682746556948925,22.809667587280273,1.8000269369339035,22.809667587280273,1.6666806964378411,22.673715591430664,-0.042080878326052895
9258,2020-08-13,22.590633392333984,22.756797790527344,22.53776359558105,22.65860939025879,32958464.0,-0.008946344275731155,-1.5217563160841303,0.49999999999998695,58.17302147136843,49.550546414119324,-0.01670208662599748,-0.02870629394664803,0.3795115049547917,0.0645588679346325,4.954739225991861,0.2567977905273473,-0.06290057123682047,0.02643423080444407,-0.4013957590285884,0.4542642206374765,-0.18748076411207393,0.24034922572096207,-0.4293647590331986,27.73091410684917,-22.053775017894452,0.21391499491651664,8,0.13595294952392578,0.056647300720214844,0.3851966857910156,0.3889732360839844,-0.966766357421875,3,-0.030424608312159318,-1.5,22.7945613861084,-2.2682746556948925,22.809667587280273,1.8000269369339035,22.809667587280273,-0.030424608312159318
9259,2020-08-14,22.66616249084473,22.771902084350586,22.477340698242188,22.53021049499512,29853155.0,0.0033433811792269452,-1.4374980270841167,-2.0,68.947349533545,52.30268815131321,-0.046173134288270745,-0.12491641686003518,0.26666532575205437,0.012073181244456777,5.232865928774885,0.29456138610839844,-0.047197077331532,0.11102676391601918,-0.2988425609937906,0.5208960888258289,-0.09390789853888748,0.31596142637092584,-0.46173736410644395,24.752467820817174,-29.233682666688935,0.20493466245490533,8,0.11707019805907848,-0.018881797790530896,0.3096675872802699,0.31344413757323863,-1.1329288482666051,4,-0.028990296456535947,-1.5217563160841303,22.590633392333984,-1.5,22.7945613861084,-2.2682746556948925,22.809667587280273,-0.028990296456535947
9260,2020-08-17,22.54531669616699,22.719032287597656,22.507553100585934,22.719032287597656,33125686.0,-0.005331550708089772,1.4347749706292887,-1.2777715424114293,54.819271609821314,52.83816277462669,0.11388145691156382,-0.0042906036631435995,0.3244020042558766,0.15175506208335676,5.430714446345843,0.2114791870117223,-0.005044813839994333,-0.009819030761722303,-0.41968835567153207,0.40005029414808746,-0.21475369321662896,0.19511563169318435,-0.29946133572870437,8.910908418093886,-44.20662949491465,0.20493466245490533,8,0.24546909332275746,0.10196399688721058,0.5003776550293004,0.4342899322509801,-1.495468139648434,0,-0.024455596879216945,-1.4374980270841167,22.66616249084473,-1.5217563160841303,22.590633392333984,-1.5,22.7945613861084,-0.024455596879216945
9261,2020-08-18,22.5,22.60573959350586,22.484893798828125,22.55286979675293,29013606.0,-0.0020100270392162667,-1.909065864689272,0.30434687132864974,57.232684424439334,54.62863994386114,0.14879686882465393,0.01440120575101389,0.2935813679556638,0.18930405430221242,5.882981301224617,0.12084579467773438,0.020622813556045116,-0.03776416778564595,-0.4242555362787641,0.3487272007074722,-0.23100985203220503,0.15548151646091313,-0.21437161520971415,4.000121215794418,-49.207451737778435,0.19324568424655933,8,0.2907857894897461,0.14728069305419922,0.5645766258239746,0.47960662841796875,-1.3217525482177734,1,-0.018462541368272523,1.4347749706292887,22.54531669616699,-1.4374980270841167,22.66616249084473,-1.5217563160841303,22.590633392333984,-0.018462541368272523
9262,2020-08-19,22.454683303833008,22.575529098510746,22.41691780090332,22.515106201171875,32808588.0,-0.0020140753851995985,-1.3333099510375248,1.1428622966196471,54.87804502479127,55.95338747819952,0.2010474939162954,0.035984204933161124,0.275517140818927,0.23567611129286092,6.293123544353002,0.15861129760742543,0.05304393467559265,-0.06684226989746023,-0.4375451693975485,0.30386062960262805,-0.25219371964750437,0.11850917985258391,-0.13087281566480158,10.638640833037815,-42.82032577302512,0.18535144975004378,8,0.3361024856567383,0.1925973892211914,0.6098933219909668,0.5249233245849609,-1.2764358520507812,2,-0.022199795612246276,-1.909065864689272,22.5,1.4347749706292887,22.54531669616699,-1.4374980270841167,22.66616249084473,-0.022199795612246276
9263,2020-08-20,22.409366607666016,22.567975997924805,22.280967712402344,22.3187313079834,30355348.0,-0.00201814007144141,-2.4545496286603075,-1.500015783326494,52.66273073537956,55.89815108424907,0.25282273764175045,0.07127350893422602,0.2673070654459906,0.2770920322227646,6.13519470245125,0.28700828552246094,0.047264288345985506,-0.10347318649291992,-0.47623799135159217,0.2692916183657523,-0.28985558892225427,0.08290921593641443,0.8308143615722656,26.153983628021184,-25.981358764423216,0.18638240242933582,8,0.3512077331542969,0.2379140853881836,0.5834579467773438,0.5702400207519531,-0.9743213653564453,3,-0.02494109692413682,-1.3333099510375248,22.454683303833008,-1.909065864689272,22.5,1.4347749706292887,22.54531669616699,-0.02494109692413682
9264,2020-08-21,22.424470901489254,22.5,22.303625106811523,22.454683303833008,32945886.0,0.0006740169897561099,2.250007891663247,-0.333340348071337,52.095799328291584,56.243476199426546,0.22198957246040152,0.0667285972578533,0.24571519485237303,0.2711597564196424,5.866910081597375,0.19637489318847656,0.07627672434852784,-0.09290056228638122,-0.458640222739902,0.2728390981671396,-0.2757703925131416,0.08996926794037918,0.7965258026123081,32.7584555365905,-18.36898705930919,0.18286983022676057,8,0.33610343933105824,0.22280979156494496,0.5230364799499547,0.5551357269287145,-1.0498485565185511,4,-0.03570224109608644,-2.4545496286603075,22.409366607666016,-1.3333099510375248,22.454683303833008,-1.909065864689272,22.5,-0.03570224109608644
9265,2020-08-24,22.6812686920166,22.69637489318848,22.401813507080078,22.439577102661133,34932813.0,0.011451676681936362,1.1666573136170744,-7.999747474746534,50.617303195635074,56.21869178961126,-0.06139312421971965,-0.1539426850616401,-0.022755111600027078,0.03838613360199261,5.42647686731663,0.294561386108402,0.10762198111358856,0.13595161437988423,-0.18542450144523315,0.4573277302050016,-0.024736443532674457,0.2966396722924429,0.5209274322509749,96.36351948868797,47.25025981146116,0.16068805791255894,8,-0.018881797790527344,-0.033987998962402344,0.03965282440185547,0.2983379364013672,-1.1480350494384766,0,-0.050615997942062396,2.250007891663247,22.424470901489254,-2.4545496286603075,22.409366607666016,-1.3333099510375248,22.454683303833008,-0.050615997942062396
9266,2020-08-25,22.58308219909668,22.76435089111328,22.53021049499512,22.726585388183594,27839880.0,-0.0043289682889071646,1.1379346377909234,-0.5937450677104706,51.572376989295265,55.666509145840756,0.0014216658178796138,-0.04560221459751901,0.06237726777609254,0.151707311648682,5.596796556710129,0.2341403961181605,0.10000696172284762,0.029834556579590554,-0.286778079429002,0.34644719258818313,-0.12847176142470573,0.18814087458388684,0.6006893569335929,62.5,14.360367395542099,0.1583063180042964,8,-0.056647300720214844,0.06419849395751953,0.13783931732177734,0.39652442932128906,-1.0649547576904297,1,-0.06789301960914151,1.1666573136170744,22.6812686920166,2.250007891663247,22.424470901489254,-2.4545496286603075,22.409366607666016,-0.06789301960914151
9267,2020-08-26,22.65105628967285,22.74924468994141,22.432024002075195,22.53021049499512,36860557.0,0.0030099563016641184,-1.0000120254458658,-0.8421122585961447,54.491016153080864,55.2573974438088,-0.09951434464643327,-0.09275318322479364,-0.024947868360058578,0.1150945277020341,5.669604080266313,0.3172206878662145,0.09303785783016849,0.08157005310058452,-0.21893383924239984,0.3820739454435689,-0.06868189307090944,0.23182199927207847,0.5146591894848633,76.56215473973295,28.764094058797752,0.15025194617149298,8,-0.12462139129638672,-0.0037755966186523438,0.06608867645263672,0.3285503387451172,-0.9894256591796875,2,-0.06502164045047709,1.1379346377909234,22.58308219909668,1.1666573136170744,22.6812686920166,2.250007891663247,22.424470901489254,-0.06502164045047709
9268,2020-08-27,22.58308219909668,22.78700828552246,22.52265930175781,22.66616249084473,39206950.0,-0.003000923652605292,-1.5925960567173676,-0.6874901354209909,46.20255794699343,52.73019837863641,-0.03656973327050039,-0.005427146189070697,0.0351477717698323,0.19047468287067915,5.876737547984115,0.264348983764652,0.07843425957108963,0.0011337280273444605,-0.27814567590115047,0.2804131319558394,-0.13850597393690478,0.1407734299915937,0.5649383247259294,57.81274661447646,13.05128409712988,0.1396397019642479,8,-0.049094200134277344,0.06419849395751953,0.14539194107055664,0.39652442932128906,-0.9290027618408203,3,-0.06220739644523132,-1.0000120254458658,22.65105628967285,1.1379346377909234,22.58308219909668,1.1666573136170744,22.6812686920166,-0.06220739644523132
9269,2020-08-28,22.68882179260254,22.719032287597656,22.515106201171875,22.6132926940918,35535366.0,0.004682248090567942,2.0000140297711746,-0.9091096928232804,44.805171379001635,51.617520575212,-0.15506369014180876,-0.08833234067249762,-0.07959541030647443,0.08511296126122403,5.952699248599869,0.20392608642578125,0.05412964309482504,0.0895017623901353,-0.16924179356162128,0.3482453183418919,-0.03987001558574477,0.21887354036601536,0.4418576749916632,74.5099107218016,35.03166378282117,0.12937177797587907,8,-0.15483379364013672,-0.041541099548339844,-0.06797599792480469,0.2907848358154297,-1.0045318603515625,4,-0.05525965877618866,-1.5925960567173676,22.58308219909668,-1.0000120254458658,22.65105628967285,1.1379346377909234,22.58308219909668,-0.05525965877618866
9270,2020-08-31,22.515106201171875,22.779455184936523,22.507553100585934,22.771902084350586,54923492.0,-0.007656439502173762,1.0000000000000262,-3.399959594939426,38.98301457422301,49.589779480743516,0.015551261253982318,0.10191053840141606,0.08388629126583425,0.2604914498910986,6.330148553005174,0.2719020843505895,0.0364742072050781,-0.09138908386230327,-0.3307788590221783,0.14800069129757176,-0.211083971442239,0.02830580371763247,0.59857903131849,23.404472527590617,-13.879071877572702,0.11969488757993671,8,0.018881797790527344,0.13217449188232422,0.07930469512939453,0.46450042724609375,-0.7628402709960938,0,-0.05065416285452884,2.0000140297711746,22.68882179260254,-1.5925960567173676,22.58308219909668,-1.0000120254458658,22.65105628967285,-0.05065416285452884
9271,2020-09-01,22.25830841064453,22.469789505004886,22.145015716552734,22.462236404418945,61591818.0,-0.011405577581240944,1.9655076325573873,0.7941248560923979,33.014302613184284,47.160474768342745,0.2620131692844936,0.34423538022427635,0.332124980770125,0.5073455332522272,6.4121581779752415,0.3700904846191406,-0.013067165710531015,-0.3277941703796401,-0.6112195091621508,-0.04436883159712934,-0.4695068397708937,-0.1860815009883865,0.838722471444072,17.647041347162265,-17.232298960874772,0.141712669391255,9,0.2077035903930664,0.38897228240966797,0.2888970375061035,0.7212982177734375,-0.6495475769042969,1,-0.03257546596486438,1.0000000000000262,22.515106201171875,2.0000140297711746,22.68882179260254,-1.5925960567173676,22.58308219909668,-0.03257546596486438
9272,2020-09-02,22.432024002075195,22.53776359558105,22.145015716552734,22.18277931213379,46510531.0,0.007804528009306866,-1.4186076558957696,-1.222219104539035,44.87805058323101,46.2955103069929,0.09470453078478869,0.17032990093870026,0.14828358387195806,0.3311077290763791,6.346356017687752,0.39274787902831676,-0.025409977383574756,-0.14841394424438548,-0.4396913815387009,0.14286349304992996,-0.2940526628915414,-0.002775225597229536,0.6269262733919732,44.705857886027175,8.553719153957196,0.1456387186471577,9,0.033987998962402344,0.24169158935546875,0.10007524490356445,0.5475826263427734,-1.0422954559326207,2,-0.040740708933995506,1.9655076325573873,22.25830841064453,1.0000000000000262,22.515106201171875,2.0000140297711746,22.68882179260254,-0.040740708933995506
9273,2020-09-03,22.34894371032715,22.7945613861084,22.22054481506348,22.492446899414066,58690669.0,-0.0037036467034967657,-1.867924887908435,-0.5757522421867969,39.80581810157764,44.92995683735801,0.18809240695460616,0.25142991806426807,0.24027341099336041,0.3998208900830207,6.5342509214590425,0.5740165710449183,-0.040521671510116875,-0.22205324172973562,-0.5308669054061497,0.08676042194667843,-0.3764600735679444,-0.06764640989152682,0.6734491827834432,31.395482001121717,-5.942579074199603,0.15440683183820736,9,0.12084484100341797,0.3247718811035156,0.18315553665161133,0.8043794631958008,-1.1027202606201172,3,-0.030753716539917986,-1.4186076558957696,22.432024002075195,1.9655076325573873,22.25830841064453,1.0000000000000262,22.515106201171875,-0.030753716539917986
9274,2020-09-04,22.22054481506348,22.56042289733887,22.09969711303711,22.379154205322266,59361805.0,-0.005745188539015289,-1.301874925550941,1.1052673551576495,39.613512425429306,43.70731341844626,0.3179591362026173,0.36273527786109483,0.3689688887017972,0.5255023518438087,6.778178118966466,0.46072578430176137,-0.05291529826219232,-0.3277935981750453,-0.6696108218699166,0.014023625519826055,-0.49870221002247916,-0.1568849863276114,0.7667529909847985,17.391554971192548,-22.569839548332922,0.1709086118474355,9,0.2265844345092738,0.4493942260742152,0.27567815780639293,1.2462224960327113,-1.2613296508789098,4,-0.025492866287581295,-1.867924887908435,22.34894371032715,-1.4186076558957696,22.432024002075195,1.9655076325573873,22.25830841064453,-0.025492866287581295
9275,2020-09-08,22.28852081298828,22.356494903564453,21.918428421020508,22.280967712402344,61477424.0,0.003059150821483003,5.105401669413578,-0.04762076553988346,43.3333333333333,42.79186412333938,0.21055519563243763,0.26742545603388024,0.3176688054090313,0.45433242969861,6.908425096871918,0.4380664825439453,-0.05742131658844585,-0.2337602615356431,-0.5711239942276514,0.10360347115636515,-0.40244212788164546,-0.06507839518964076,0.6455209514793268,42.24157824385104,-2.1749588501512918,0.16868186634600335,9,0.06797409057617188,0.2907838821411133,0.2077021598815918,1.1782464981079102,-1.5256805419921875,1,-0.027109510128873082,-1.301874925550941,22.22054481506348,-1.867924887908435,22.34894371032715,-1.4186076558957696,22.432024002075195,-0.027109510128873082
9276,2020-09-09,22.18277931213379,22.432024002075195,22.18277931213379,22.379154205322266,39217145.0,-0.004744213478396153,-1.538457802772031,-25.999242424242425,41.74306400231679,41.375424995476706,0.28333829523420206,0.34129225419787446,0.41899174190017163,0.5433287368284923,6.08080727042873,0.24924468994140625,-0.06493414374831374,-0.3081573486328111,-0.6495596771548868,0.03324497988926467,-0.47885851289385073,-0.13745618437177143,0.6700133848580521,30.172462588114406,-17.75184332085039,0.1707011642610384,9,0.17371559143066406,0.39652538299560547,0.28512048721313477,1.2915401458740234,-1.4501514434814453,2,-0.01940754924801158,5.105401669413578,22.28852081298828,-1.301874925550941,22.22054481506348,-1.867924887908435,22.34894371032715,-0.01940754924801158
9277,2020-09-10,21.835346221923828,22.190332412719727,21.827795028686523,22.190332412719727,62779578.0,-0.015662288540188363,1.0425435886414314,1.8076964169507659,35.271219189425636,40.160831800191396,0.5619943323330325,0.6463157037542224,0.7500862677813487,0.874841241519114,5.541192096687468,0.3625373840332031,-0.1001480572457858,-0.6076296806335435,-1.0294665224336619,-0.18579283883342512,-0.8185481015336045,-0.39671125973348254,0.9426973329903063,0.781077369866473,-47.83583314108366,0.21091842090005963,9,0.4758319854736328,0.6986417770385742,0.6740946769714355,1.6389732360839844,-1.1933517456054688,3,-0.010377000020090787,-1.538457802772031,22.18277931213379,5.105401669413578,22.28852081298828,-1.301874925550941,22.22054481506348,-0.010377000020090787
9278,2020-09-11,21.903322219848636,22.001510620117188,21.75226593017578,21.87311172485352,39282550.0,0.003113117476312599,1.1999882151906882,-0.08510329634903151,36.981091439974406,39.29148958474393,0.4329873647867437,0.5525367886802677,0.674259857408618,0.804564674665361,5.5656186935924365,0.24924468994140625,-0.1317429676138815,-0.5052881240844691,-0.9845525947074698,-0.0260236534614684,-0.7449203593959695,-0.26565588877296875,0.7796964824427377,18.69145423606443,-30.61238915380087,0.2396322353115011,9,0.3700914382934535,0.5929012298583949,0.6061186790466273,1.5709972381591761,-1.6012077331543004,4,-0.023448208840239126,1.0425435886414314,21.835346221923828,-1.538457802772031,22.18277931213379,5.105401669413578,22.28852081298828,-0.023448208840239126
9279,2020-09-14,22.009063720703125,22.12990951538086,21.903322219848636,21.97885131835937,38028987.0,0.004827646682687536,-1.4999894778931122,1.0000631352990632,31.836721231043185,38.49745699105728,0.2466162830381613,0.41639162841964605,0.5573520628596071,0.7019380376609803,5.597145271526912,0.226587295532223,-0.1746130884077033,-0.3666916847229018,-0.8614567032448726,0.12807333379906893,-0.614074193983889,-0.11930917546191466,0.5622646489343772,37.77782142546487,-5.3430625955347395,0.24738250926098612,9,0.26434993743896484,0.48715972900390625,0.5003771781921387,1.4652557373046875,-1.7975845336914062,0,-0.034660278177963466,1.1999882151906882,21.903322219848636,1.0425435886414314,21.835346221923828,-1.538457802772031,22.18277931213379,-0.034660278177963466
9280,2020-09-15,21.99395751953125,22.16012191772461,21.948640823364254,22.04682731628418,34307091.0,-0.0006863627350792711,-1.9474061964192186,-1.749936868686663,33.333297359949256,38.53290085180894,0.2011795276357624,0.4090454452747352,0.5509031094381314,0.7197410791319925,5.595825208495228,0.21148109436035512,-0.20428977791237202,-0.3542299270629883,-0.8702027454310937,0.1617428913051171,-0.612216336247041,-0.09624351787893559,0.47908335737084684,35.55553061402008,-4.902770446958364,0.2579864091840522,9,0.27945613861083984,0.5022659301757812,0.5154833793640137,1.4803619384765625,-1.8126888275146484,1,-0.04704666517736966,-1.4999894778931122,22.009063720703125,1.1999882151906882,21.903322219848636,1.0425435886414314,21.835346221923828,-0.04704666517736966
9281,2020-09-16,22.084592819213867,22.31117820739746,21.99395751953125,22.001510620117188,40870556.0,0.004120918193196044,-5.461469725519144,-1.5714491864785887,34.17727588514333,37.34392588535476,0.09310194766434421,0.3011324125989425,0.4434607381244895,0.6298244987269328,5.486352473653944,0.31722068786621094,-0.2421926059397279,-0.24282426834106374,-0.7664532408557498,0.28080470417362235,-0.5046387545984068,0.018990217916279306,0.30195506408107065,59.45957936191052,22.594596063771952,0.26181448625734355,9,0.18882083892822266,0.41163063049316406,0.4380655288696289,1.3897266387939453,-0.7250766754150391,2,-0.05984953216198008,-1.9474061964192186,21.99395751953125,-1.4999894778931122,22.009063720703125,1.1999882151906882,21.903322219848636,-0.05984953216198008
9282,2020-09-17,21.956193923950195,22.084592819213867,21.865558624267575,22.016616821289066,41904600.0,-0.005813958007501174,1.2307759550103803,-0.7272664661723608,33.06125099466891,36.59452954014268,0.16417046890818554,0.4113616346384319,0.5498052052952112,0.748193158214498,5.689105464075905,0.21903419494629262,-0.26369930272499786,-0.3462986946105957,-0.8914350934509372,0.19883770422974578,-0.6188668940307664,-0.07373049519042496,0.3549842834472656,36.486583330773875,2.177524034523671,0.27256819942017046,9,0.2001504898071289,0.44184207916259766,0.7043042182922363,1.5181255340576172,-0.9441089630126953,3,-0.05572760285939926,-5.461469725519144,22.084592819213867,-1.9474061964192186,21.99395751953125,-1.4999894778931122,22.009063720703125,-0.05572760285939926
9283,2020-09-18,21.850452423095703,22.069486618041992,21.835346221923828,21.933534622192386,60721023.0,-0.004816021448013741,-3.133301907439519,1.3750118374948483,27.346978322422814,35.23158130647529,0.2143007959450962,0.4986497895540367,0.6542098176566675,0.8418611268601275,6.221282083094741,0.23414039611816406,-0.25593141806794506,-0.424094486236573,-1.002454068221617,0.15426509574847103,-0.7132742772290932,-0.13491469524405275,0.4607257843017578,3.1746922512656677,-24.973162897624277,0.2891797909925216,9,0.24169254302978516,0.4229612350463867,0.8100457191467285,1.6238670349121094,-1.170694351196289,4,-0.05530585469708704,1.2307759550103803,21.956193923950195,-5.461469725519144,22.084592819213867,-1.9474061964192186,21.99395751953125,-0.05530585469708704
9284,2020-09-21,21.62386703491211,21.767372131347656,21.344411849975586,21.75226593017578,60207576.0,-0.010369825932944776,4.333293248995887,1.5454441102871306,26.58734612563275,33.37091606117523,0.3881663922354157,0.6979656852937026,0.8624319626341652,1.0455262160530197,7.204904153018613,0.5060405731201172,-0.29298856918082805,-0.61064968109131,-1.2526421137149093,0.03134275153228927,-0.9316458974031114,-0.2896534647795086,0.6202416992187487,28.90617601565706,0.15177504249594165,0.3209962163118003,9,0.26435089111328125,0.4456195831298828,1.0630664825439453,1.8504524230957031,-1.2915401458740234,0,-0.06112470753190358,-3.133301907439519,21.850452423095703,1.2307759550103803,21.956193923950195,-5.461469725519144,22.084592819213867,-0.06112470753190358
9285,2020-09-22,21.533233642578125,21.850452423095703,21.46525764465332,21.548337936401367,37268482.0,-0.004191359121273552,-4.100016414763186,0.11763569921863394,29.130497796379686,31.96951981607111,0.4027486928069841,0.7359118612988524,0.9422794492210684,1.1240569658956652,7.685412619667938,0.3851947784423828,-0.32083911156715317,-0.6438813209533691,-1.321965967758743,0.034203325852004696,-0.9829236443560561,-0.3048389975506822,0.5849175277709939,19.531274661447647,-10.189095408283478,0.33904232340268736,9,0.29456138610839844,0.5362529754638672,1.182023048400879,1.9410858154296875,-1.51812744140625,1,-0.06138207003674878,4.333293248995887,21.62386703491211,-3.133301907439519,21.850452423095703,1.2307759550103803,21.956193923950195,-0.06138207003674878
9286,2020-09-23,21.049848556518555,21.6691837310791,21.027189254760746,21.56344413757324,57973723.0,-0.022448327737630724,-1.2972917633569194,34.003283242833454,16.236243511969548,29.854522518575987,0.7917926005014344,1.157907931047653,1.404169468352336,1.599279751549762,8.319763103022568,0.6419944763183558,-0.3550862164486617,-1.0506047248840318,-1.8678432238610299,-0.2333662259070337,-1.4592239743725308,-0.6419854753955327,0.9599791089782705,2.14291898756064,-24.620995369123698,0.40861924948849937,9,0.6193351745605469,0.8610267639160156,1.669184684753418,2.424470901489258,-0.8383693695068359,2,-0.041262998266701434,-4.100016414763186,21.533233642578125,4.333293248995887,21.62386703491211,-3.133301907439519,21.850452423095703,-0.041262998266701434
9287,2020-09-24,21.178247451782227,21.344411849975586,20.95921516418457,21.049848556518555,43760980.0,0.006099753873236802,-1.4878229055027903,-0.2500000000000017,22.021715942345992,28.192369685506165,0.6262376018040712,0.9628798079987035,1.2541069110107301,1.4670002769532964,9.336894519399722,0.3851966857910156,-0.4041665364611724,-0.8485653877258308,-1.7204979968816971,0.023367221430035556,-1.2845316923037657,-0.41259908314789584,0.6743580679968275,19.727814025720576,-6.1837854877162,0.4359663045779334,9,0.45694923400878906,0.6986408233642578,1.540785789489746,2.296072006225586,-0.7703933715820312,3,0.00855919227638191,-1.2972917633569194,21.049848556518555,-4.100016414763186,21.533233642578125,4.333293248995887,21.62386703491211,0.00855919227638191
9288,2020-09-25,21.178247451782227,21.23111724853516,20.95921516418457,21.080059051513672,47569731.0,0.0,1.6666479605674849,0.7647137466947919,23.461593749635625,27.261799965349766,0.572806193274527,0.8982927207568778,1.2227439791976913,1.4613919109424032,10.301237919222105,0.2719020843505895,-0.4476950923688712,-0.7783236503601074,-1.6871361015449118,0.13048880082469694,-1.2327298759525078,-0.323917424767707,0.5135478039898196,24.576204081195897,-2.313440112537098,0.45440622559240174,9,0.45694923400878906,0.6986408233642578,1.540785789489746,2.296072006225586,-0.5286998748779297,4,-0.00784590373792915,-1.4878229055027903,21.178247451782227,-1.2972917633569194,21.049848556518555,-4.100016414763186,21.533233642578125,-0.00784590373792915
9289,2020-09-28,21.43504524230957,21.638973236083984,21.32930564880371,21.389728546142575,40415232.0,0.01212554490696216,-2.727286293145999,0.4615280017094711,30.175469997846832,26.910930258449493,0.2525827864699899,0.5720798959055919,0.940329520067479,1.2118788894201131,10.864608305309108,0.4607257843017578,-0.4438034819522336,-0.45883703231811523,-1.3270373131382982,0.40936324850206773,-0.8929371727282067,-0.02473689190802375,-0.475830078125,53.389832322129834,27.26719053802097,0.43410014041009165,9,0.2001514434814453,0.44184303283691406,1.2688822746276855,1.8957700729370117,-0.6948642730712891,0,-0.03523608939809153,1.6666479605674849,21.178247451782227,-1.4878229055027903,21.178247451782227,-1.2972917633569194,21.049848556518555,-0.03523608939809153
9290,2020-09-29,21.374622344970703,21.457704544067386,21.24622344970703,21.419940948486328,33695138.0,-0.002818883592538568,2.5000157833263468,-1.000042089313445,30.824423045069324,26.53839105399683,0.2412881325666767,0.5720068017920994,0.9836450122282656,1.2781031716286293,11.337619012845291,0.21148109436035512,-0.4515044013906788,-0.46223573684692454,-1.3081662108471654,0.38369473715331637,-0.885200973847045,-0.039270499846804086,-0.4154071807861328,58.51064401388396,31.541200805869437,0.4229652370001207,9,0.14728164672851562,0.5022659301757812,1.3293051719665527,1.8655586242675781,-0.9516620635986328,1,-0.04876322206356376,-2.727286293145999,21.43504524230957,1.6666479605674849,21.178247451782227,-1.4878229055027903,21.178247451782227,-0.04876322206356376
9291,2020-09-30,21.533233642578125,21.65407943725586,21.367069244384766,21.43504524230957,51752777.0,0.0074205426906521765,-1.4516076476290558,-2.166624579124579,42.12606331998425,27.54559242347631,-0.004199993681861969,0.375543853823892,0.7996771259582474,1.1154206744244632,11.757031091318787,0.28701019287109375,-0.45659090671049896,-0.26737070083618164,-1.0992832711376614,0.5645418694652982,-0.6833269859869233,0.14858558431456004,-0.5604233169555677,82.60871952106591,50.16506529367335,0.41595628515074046,9,-0.01888275146484375,0.3436546325683594,1.1216001510620117,1.2726573944091797,-0.7552871704101562,2,-0.07050160076303746,2.5000157833263468,21.374622344970703,-2.727286293145999,21.43504524230957,1.6666479605674849,21.178247451782227,-0.07050160076303746
9292,2020-10-01,21.51812744140625,21.631420135498047,21.404834747314453,21.54078483581543,37920022.0,-0.0007015296180136188,1.2222097514894732,-0.23075428815633559,39.67618621133153,28.915504411132837,-0.06455722580039236,0.3358941776383233,0.7909198100188206,1.1312710109749418,12.418090421500834,0.22658538818359375,-0.46915203736018896,-0.23678207397460938,-1.0217346452023826,0.5481704972531638,-0.6292583595884977,0.155694211639279,-0.5180663513183603,80.43474083813466,44.34092297949034,0.3924762856138872,10,-0.11329364776611328,0.3587608337402344,1.068730354309082,1.2877635955810547,-0.7930507659912109,3,-0.06072313949959296,-1.4516076476290558,21.533233642578125,2.5000157833263468,21.374622344970703,-2.727286293145999,21.43504524230957,-0.06072313949959296
9293,2020-10-02,21.661630630493164,21.820241928100586,21.3066463470459,21.351964950561523,37996284.0,0.006668944102021568,-1.5660348590106445,-13.667312063304992,40.87300115944527,30.50279941488978,-0.2655912802266087,0.1457307648053643,0.6310592662110253,0.9952632657284823,12.733919441340364,0.5135955810546875,-0.49025410608843245,-0.058913230895996094,-0.7928886245364772,0.675062162744485,-0.4259009277162349,0.3080744659242427,-0.635408806518555,72.36825928473407,34.980197359137385,0.3669876968202403,10,-0.25679683685302734,0.2152576446533203,0.925227165222168,1.1442604064941406,-0.28700828552246094,4,-0.05788006321777195,1.2222097514894732,21.51812744140625,-1.4516076476290558,21.533233642578125,2.5000157833263468,21.374622344970703,-0.05788006321777195
9294,2020-10-05,21.65407943725586,21.714502334594727,21.419940948486328,21.51812744140625,44305806.0,-0.000348597636351311,1.2941115303484951,0.4390282961922712,41.03588783918385,31.82562053075691,-0.28307178945624045,0.11454040154465872,0.6298632366310848,1.0199899325476132,13.441229806168531,0.29456138610839844,-0.5019584980046403,-0.0381411552429185,-0.7335837386716264,0.6573014281857894,-0.38586244695727245,0.30958013647143545,-0.5802164070336921,71.05276274210752,32.05181940336035,0.34772129171435423,10,-0.26435089111328125,0.222808837890625,0.9365549087524414,1.1518115997314453,0.13595008850098012,0,-0.046389959141983406,-1.5660348590106445,21.661630630493164,1.2222097514894732,21.51812744140625,-1.4516076476290558,21.533233642578125,-0.046389959141983406
9295,2020-10-06,21.684289932250977,22.024169921875,21.646526336669922,21.714502334594727,51851282.0,0.00139514104409999,-6.142898372957178,-0.22222845758859677,39.09462197973499,34.36544036050863,-0.323635287951344,0.03872699357465592,0.5978939294583085,1.001395632225421,13.918832282478421,0.3776435852050781,-0.4945558023532648,0.02228088378906179,-0.614078172764259,0.6586399403423826,-0.29589864448759684,0.3404604120657204,-0.5656441681561049,52.63152298445728,15.548491677453882,0.3181795282766598,10,-0.1925973892211914,0.1925983428955078,0.9063444137573242,0.8761329650878906,0.015106201171875,1,-0.04353884613987402,1.2941115303484951,21.65407943725586,-1.5660348590106445,21.661630630493164,1.2222097514894732,21.51812744140625,-0.04353884613987402
9296,2020-10-07,21.75226593017578,21.88821792602539,21.6691837310791,21.842899322509766,54847362.0,0.003134803958865451,1.416654390875229,2.999873737373737,44.25530131499907,36.835838735247854,-0.31457617323749787,-0.06656871057857927,0.5191732005087673,0.9488051845931729,14.65719543782934,0.21903419494628906,-0.4659974379071805,0.11178255081176758,-0.477812061147187,0.7013771627707222,-0.18301475516770793,0.4065798567912431,-0.5611782334584987,62.10521838756582,23.916216309146897,0.29479730597947723,10,-0.2605733871459961,0.12462234497070312,0.8383684158325195,0.7892742156982422,-0.27190208435058594,2,-0.06111113449379246,-6.142898372957178,21.684289932250977,1.2941115303484951,21.65407943725586,-1.5660348590106445,21.661630630493164,-0.06111113449379246
9297,2020-10-08,21.608760833740234,21.62386703491211,21.32930564880371,21.389728546142575,42511786.0,-0.006597248162384273,1.363632189537482,-2.4166842038806737,43.33333333333333,39.04380980010316,-0.11575330186177979,0.062284145493570975,0.653209819495082,1.093269410938177,14.460378447376259,0.4229602813720703,-0.44389575502080447,-0.02039327621459819,-0.6028872474914344,0.562100695062238,-0.3116402618530181,0.2708537094238217,-0.35102655901033586,42.10516522280024,-0.49172371590371,0.2912469856384187,10,0.02643585205078125,0.26812744140625,0.9478855133056641,0.9327793121337891,0.22658538818359375,3,-0.038448033552901384,1.416654390875229,21.75226593017578,-6.142898372957178,21.684289932250977,1.2941115303484951,21.65407943725586,-0.038448033552901384
9298,2020-10-09,21.389728546142575,21.6691837310791,21.321752548217773,21.62386703491211,43291755.0,-0.010136272472212271,1.1395398005567496,-1.0689679194677617,43.514650098794306,40.52594092243065,0.1524657312904587,0.25388316142832323,0.8597897395704983,1.317906193463152,14.023783970730083,0.3474311828613281,-0.3467414769779289,-0.2137458801269574,-0.7906046790984362,0.36311291884452146,-0.5021752796126968,0.07468351935878204,-0.07067941964106694,9.67743687358918,-33.21982839279764,0.2884293994857391,10,0.24546813964844105,0.4871597290039098,1.1801352500915563,1.1518115997314489,0.49093627929687855,4,-0.03107341307739031,1.363632189537482,21.608760833740234,1.416654390875229,21.75226593017578,-6.142898372957178,21.684289932250977,-0.03107341307739031
9299,2020-10-12,21.24622344970703,21.374622344970703,21.155588150024414,21.374622344970703,67800584.0,-0.006709065808197079,2.4117769393030097,0.5483886734660545,42.27639021485839,41.79838171907388,0.2976732446354191,0.3555364540865078,0.9886746896214333,1.458640527551509,14.13800667158892,0.2341403961181605,-0.2702524166111786,-0.3191089630126953,-0.8838013658787318,0.2455834398533412,-0.6014551644457136,-0.03676276157967706,0.7779464721679688,10.434860898532456,-33.95496212787331,0.2823462014330175,10,0.3436555862426758,0.5135955810546875,1.325528621673584,1.2953166961669922,0.6797580718994141,0,0.0060433749822697,1.1395398005567496,21.389728546142575,1.363632189537482,21.608760833740234,1.416654390875229,21.75226593017578,0.0060433749822697
9300,2020-10-13,20.95921516418457,21.24622344970703,20.906343460083008,21.155588150024414,71511756.0,-0.013508673021436102,-1.2499936867092603,1.5293977836537034,47.27275440441153,42.37023628401024,0.5806173346450549,0.5913695544954933,1.2564524081045718,1.7390102469394009,14.566145331091098,0.33987998962402344,-0.20455511515619662,-0.5543801307678216,-1.142828978698084,0.034068717162440976,-0.848604554732951,-0.26015570680269207,1.0475831222534175,5.384772283574697,-42.516988534332974,0.29422442396513065,10,0.5060415267944336,0.7099685668945312,1.5993189811706543,1.5823249816894531,0.657098770141598,1,0.03963957405198926,2.4117769393030097,21.24622344970703,1.1395398005567496,21.389728546142575,1.363632189537482,21.608760833740234,0.03963957405198926
9301,2020-10-14,20.762840270996094,21.110271453857425,20.75528717041016,20.92900276184082,64131912.0,-0.009369381994992154,-2.9166640361124045,0.8461575818796379,37.99126830177402,42.1830231829483,0.7333379701823155,0.7205898938673343,1.4214223014798328,1.9262106817056868,15.621941077843118,0.3549842834472656,-0.17275324498472955,-0.6846673965454109,-1.2994049382896868,-0.0699298548011349,-0.9920361674175489,-0.3772986256732729,1.1999398223876945,0.8264721535230781,-48.54725432422938,0.3073687708721378,10,0.6268882751464844,0.830815315246582,1.70505952835083,1.7786998748779297,0.5966758728027344,2,0.045107309510782345,-1.2499936867092603,20.95921516418457,2.4117769393030097,21.24622344970703,1.1395398005567496,21.389728546142575,0.045107309510782345
9302,2020-10-15,20.732627868652344,20.732627868652344,20.475830078125,20.626888275146484,42483188.0,-0.001455118950462353,3.857173779717883,-0.6363625928349231,37.3390371874089,41.790360519388706,0.715669976429897,0.6898022909786761,1.423126947385036,1.9356435969168295,16.567571154681133,0.28701019287109375,-0.13986193545399317,-0.6537014961242669,-1.2981059767611747,-0.009297015487359062,-0.9759037364427208,-0.33149925580581296,1.157702649353027,21.51900150400936,-29.711220167976172,0.3222022403184541,10,0.5173721313476562,0.6608762741088867,1.73527193069458,1.8089122772216797,0.6571006774902308,3,0.03606566335488148,-2.9166640361124045,20.762840270996094,-1.2499936867092603,20.95921516418457,2.4117769393030097,21.24622344970703,0.03606566335488148
9303,2020-10-16,20.64199447631836,20.82326316833496,20.634441375732425,20.75528717041016,38827756.0,-0.004371534226542573,-1.9411747229568204,-1.071431148309857,25.118457320057985,40.021757128374716,0.7224287417496456,0.722291302253879,1.4838551434214722,1.9923379593415547,17.374395899139632,0.1888217926025355,-0.1537853929358377,-0.683911991119384,-1.3703332323737492,0.0025092501349810448,-1.0271226117465666,-0.3407013704922015,1.1351760064965823,18.48751978880622,-31.1282430481707,0.3432106206271819,10,0.6080055236816406,0.7515096664428711,1.7805886268615723,1.891993522644043,0.974319458007809,4,0.057811843083988235,3.857173779717883,20.732627868652344,-2.9166640361124045,20.762840270996094,-1.2499936867092603,20.95921516418457,0.057811843083988235
9304,2020-10-19,20.302114486694336,20.74773406982422,20.256797790527344,20.72507667541504,69017472.0,-0.0164654626767754,1.0967773469321256,3.733358025522628,21.370929556468155,38.05245797023396,0.9502987419690072,1.0098471057220486,1.7848811114931138,2.305485190162692,17.259374739995508,0.490936279296875,-0.17333818988565497,-0.9577043533325202,-1.766874832051439,-0.14853387461360157,-1.3622895926919796,-0.5531191139730609,1.3709487637454103,4.580101167435189,-42.09662077612698,0.4045852393594593,10,0.7703933715820312,0.9818735122680664,2.0827040672302246,2.1941089630126953,1.7749252319335938,0,0.07775300152994769,-1.9411747229568204,20.64199447631836,3.857173779717883,20.732627868652344,-2.9166640361124045,20.762840270996094,0.07775300152994769
9305,2020-10-20,20.21147918701172,20.483383178710934,20.13595199584961,20.385196685791016,55064895.0,-0.004464328074891832,-1.1395398005567279,0.41071637941141986,13.389017444870603,34.62287087355302,0.905241073898722,1.0502284410903933,1.8304253040507419,2.3710012636466473,17.49530795757203,0.3474311828613246,-0.2136910215988479,-0.9822519302368171,-1.90529081680236,-0.059213043671274335,-1.4437713735195885,-0.5207324869540457,1.3199575174367872,7.751789265970248,-32.95958353152769,0.46151944328277067,10,0.6910886764526367,1.0120859146118164,2.173339366912842,2.2847442626953125,1.684289932250973,1,0.08482814734789423,1.0967773469321256,20.302114486694336,-1.9411747229568204,20.64199447631836,3.857173779717883,20.732627868652344,0.08482814734789423
9306,2020-10-21,20.1812686920166,20.332326889038086,20.045316696166992,20.219032287597656,63219941.0,-0.001494719644989262,1.171417851757253,0.21738509848701112,13.277915687357293,31.28338002400013,0.7701610506470011,1.066722070971597,1.814263962380167,2.374817664635245,16.912006170081295,0.28701019287109375,-0.2618267061640225,-0.9690334320068352,-1.9964123306155983,0.05834546660192785,-1.482722881311215,-0.45534398270245546,1.1827098474000373,17.475751958967116,-17.458609189031115,0.5136894493043814,10,0.6759815216064453,0.996978759765625,2.203549861907959,2.3149547576904297,1.7447128295898438,2,0.07110778138924667,-1.1395398005567279,20.21147918701172,1.0967773469321256,20.302114486694336,-1.9411747229568204,20.64199447631836,0.07110778138924667
9307,2020-10-22,21.359516143798828,21.525680541992188,20.921449661254886,21.019636154174805,118508460.0,0.05838322009202135,-1.2535292422933038,-9.000202030405577,44.708995592694706,31.416085078877952,-0.4997096564612846,-0.10250433669796166,0.6028669179677841,1.1760360338161675,15.168829778866963,1.344411849975586,-0.2861296461069749,0.20015058517456197,-0.8314559089579632,1.231757079307087,-0.3156526618917006,0.7159538322408245,-1.314199447631836,88.77543526465044,56.15648764098539,0.5158032470662625,10,-0.5740175247192383,-0.29456138610839844,1.0253024101257324,1.1367073059082031,0.35498619079589844,3,0.0,1.171417851757253,20.1812686920166,-1.1395398005567279,20.21147918701172,1.0967773469321256,20.302114486694336,0.0
9308,2020-10-23,21.0120849609375,21.457704544067386,20.95921516418457,21.41238784790039,56442782.0,-0.01626587327738671,1.0307701871075874,-1.1777771542411404,39.952705268210444,31.157897862583738,-0.236333696286259,0.24436902377589576,0.9190020692834651,1.494433180970443,13.33144996941471,0.49848937988281605,-0.3419964165221181,-0.13897247314453054,-1.1726130860316069,0.8946681397425458,-0.6557927795880687,0.3778478332990076,-0.9667682647705078,65.30612507843333,35.99769452995339,0.5168203064435377,10,-0.22658634185791016,0.04531669616699219,1.2651052474975586,1.4841384887695312,0.7930507659912109,4,0.017972685048015524,-1.2535292422933038,21.359516143798828,1.171417851757253,20.1812686920166,-1.1395398005567279,20.21147918701172,0.017972685048015524
9309,2020-10-26,20.679758071899414,20.883686065673828,20.46072578430176,20.868579864501953,54978438.0,-0.01581598825894237,2.8620479462193917,0.47169730409674376,35.63714667201913,29.86505255898458,0.008034825950460345,0.5451611379033352,1.2130911017968842,1.7920014588230941,13.012259826893963,0.5513591766357386,-0.4003836705024,-0.43353500366210795,-1.4786149484236262,0.6115449410994103,-0.9560749760428671,0.08900496871865116,-0.6048340988159175,42.85712445096678,15.817355358155734,0.522539972380759,10,0.10574054718017578,0.35498523712158203,1.503021240234375,1.8164653778076172,1.291540145874027,0,0.045288530899178614,1.0307701871075874,21.0120849609375,-1.2535292422933038,21.359516143798828,1.171417851757253,20.1812686920166,0.045288530899178614
9310,2020-10-27,20.332326889038086,20.596677780151367,20.31722068786621,20.574018478393555,46561108.0,-0.016800543877417695,-1.0555571143971492,1.2799983837894078,31.20000161621141,29.110467371699844,0.2874151233588975,0.8543029972569336,1.5213546828598936,2.090602880697027,12.581242349152644,0.3625373840332031,-0.458868250530184,-0.7288514137268081,-1.821911689288104,0.36420886183448786,-1.2753815515074542,-0.18232127594616188,-0.22838778457641595,19.38781426474965,-3.0835446875568167,0.5465301377806475,10,0.4531717300415039,0.7024164199829102,1.6465253829956055,1.9599695205688477,1.7447128295898438,1,0.08580979634605823,2.8620479462193917,20.679758071899414,1.0307701871075874,21.0120849609375,-1.2535292422933038,21.359516143798828,0.08580979634605823
9311,2020-10-28,20.015106201171875,20.302114486694336,19.977340698242188,20.166162490844727,64808211.0,-0.015601789681890077,-1.866654881857286,0.6249960541683766,29.827920209211314,28.27589881856678,0.544696084192978,1.1088069831324816,1.7963750017934998,2.35110597000595,12.916311654873901,0.35498619079589844,-0.518673540954758,-0.9701657295227051,-2.133772073701792,0.19344061465638163,-1.5519689016122484,-0.3883625574331617,1.5105743408203125,2.439096499526963,-16.823798565865083,0.5818031720895434,10,0.7364044189453125,0.9856491088867188,1.9335346221923828,2.2771902084350586,2.296072006225586,2,0.09396217532838791,-1.0555571143971492,20.332326889038086,2.8620479462193917,20.679758071899414,1.0307701871075874,21.0120849609375,0.09396217532838791
9312,2020-10-29,20.21147918701172,20.430513381958008,19.901813507080078,20.015106201171875,58489289.0,0.009811238764666053,-1.5000090190843824,-1.2999987373259088,34.999970861565274,29.373844767623147,0.2979573653054324,0.8532717041105542,1.5606743541589623,2.1059379233422106,13.16699310395688,0.5286998748779297,-0.5710577106388506,-0.7084603309631348,-1.892641809041244,0.4757211471149745,-1.3005510700021894,-0.11636959192408014,1.2832345581054696,19.902787057071183,-0.5489503228100325,0.5920907390390552,10,0.5022678375244141,0.7515125274658203,1.5785503387451172,1.922205924987793,2.1752281188964844,3,0.08482814734789423,-1.866654881857286,20.015106201171875,-1.0555571143971492,20.332326889038086,2.8620479462193917,20.679758071899414,0.08482814734789423
9313,2020-10-30,20.407854080200195,20.42296028137207,20.15860939025879,20.19637489318848,64109669.0,0.009716007985930641,1.1875059187474353,1.0769260655036923,39.46867415321141,31.384705278372394,0.07250115811974922,0.5883141133690089,1.3279037574753794,1.867203221442125,13.991707763143662,0.26435089111328125,-0.587894835075506,-0.44939661026000977,-1.6005411600702324,0.7017479395502129,-1.0249688851651229,0.12617566464510332,1.0231436553955078,51.53831509914838,28.587697004488778,0.5755722749051113,10,0.3058929443359375,0.5551376342773438,1.3481884002685547,1.6918439865112305,2.862539291381836,4,0.0640267344748533,-1.5000090190843824,20.21147918701172,-1.866654881857286,20.015106201171875,-1.0555571143971492,20.332326889038086,0.0640267344748533
9314,2020-11-02,20.649547576904297,20.84592056274414,20.40030288696289,20.69486427307129,63620980.0,0.011843160763217897,1.5652281323941961,-0.2142844258450918,46.06526014045873,35.01539891121553,-0.12820866047823642,0.2819612474441051,1.051385725228748,1.6078830674895705,14.53329346911126,0.44561767578125,-0.5967830794983406,-0.1574765205383315,-1.2483125830815034,0.9333595420048404,-0.7028945518099157,0.38794151073325267,0.7202827895507795,79.20013576196402,51.79573368897657,0.5454180312715853,11,0.06419944763183594,0.3134441375732422,1.1064949035644531,1.450150489807129,3.1117820739746094,0,0.05596191130680728,1.1875059187474353,20.407854080200195,-1.5000090190843824,20.21147918701172,-1.866654881857286,20.015106201171875,0.05596191130680728
9315,2020-11-03,20.74018096923828,20.996978759765625,20.69486427307129,20.77794647216797,44069208.0,0.004389122424907521,-3.7058736147835645,0.8333684077612694,49.70413287522078,39.06275637653369,-0.1519365958092962,0.12329227684678656,0.9179843318967507,1.4959913398688371,14.845067559133634,0.3474311828613281,-0.5757478925611288,-0.01963768005371236,-1.0293214575489884,0.9900460974415637,-0.5244795688013504,0.48520420869392566,0.5709287228417956,76.55168570244278,43.894008486696436,0.5048418887476381,11,-0.026433944702148438,0.2228107452392578,1.0158615112304688,1.3595170974731445,2.4395771026611293,1,0.059359040808811825,1.5652281323941961,20.649547576904297,1.1875059187474353,20.407854080200195,-1.5000090190843824,20.21147918701172,0.059359040808811825
9316,2020-11-04,20.42296028137207,20.732627868652344,20.28700828552246,20.551359176635746,60219095.0,-0.01529498167526655,-1.2264120376988097,3.399898989899084,46.23853117486272,39.23270477455235,0.2270502140681856,0.35396656970262796,1.1910344315348524,1.7898932508052,15.434960604122978,0.4531726837158203,-0.5175825483339231,-0.2703930854797356,-1.1744902622965157,0.6337040913370444,-0.7224416738881239,0.18165550292865262,0.8317775633080053,47.586131226684216,12.961010406031306,0.45204858840838963,11,0.25679874420166016,0.5400314331054688,1.2764358520507812,1.6767377853393555,2.998489379882816,2,0.08099116947137963,-3.7058736147835645,20.74018096923828,1.5652281323941961,20.649547576904297,1.1875059187474353,20.407854080200195,0.08099116947137963
9317,2020-11-05,20.77794647216797,21.03474235534668,20.52870178222656,20.5362548828125,46498086.0,0.017381720666601153,-2.9411598680886915,-1.8823494459133738,51.551727891393426,40.521485066017135,-0.2448564209679951,-0.07004474851374454,0.7929005778501192,1.4100390540015226,15.907148117912218,0.6117820739746094,-0.4235260821415885,0.12613382339477397,-0.6708715106982588,0.9231391574878067,-0.27236884365174063,0.5246364904412886,0.42267439900810544,70.68985035245763,32.61795867236469,0.3985026670465161,11,-0.30966854095458984,0.1850452423095703,0.9176731109619141,1.321751594543457,2.296072006225586,3,0.07379130258532784,-1.2264120376988097,20.42296028137207,-3.7058736147835645,20.74018096923828,1.5652281323941961,20.649547576904297,0.07379130258532784
9318,2020-11-06,20.72507667541504,20.92900276184082,20.679758071899414,20.762840270996094,34735537.0,-0.0025445150137309858,-2.882291774981803,-0.1562470406262824,55.16607074465558,42.691365518532294,-0.2648298611702842,-0.07327915982681077,0.803310092086253,1.443752038798955,16.535382703619316,0.24924468994140625,-0.3205093556100884,0.10649662017822337,-0.6125733607169508,0.8255666010733975,-0.25303837026936193,0.46603161062580867,0.42359190119719514,58.58612139949187,15.605326673528808,0.3595349904475863,11,-0.25679874420166016,0.2379150390625,0.9157843589782715,1.3746213912963867,2.3716011047363317,4,0.08017488458627797,-2.9411598680886915,20.77794647216797,-1.2264120376988097,20.42296028137207,-3.7058736147835645,20.74018096923828,0.08017488458627797
9319,2020-11-09,21.374622344970703,21.744712829589844,21.261329650878906,21.32930564880371,93572376.0,0.031341050251755265,-4.333333333333333,-1.2000101015202789,62.500020497818205,46.16914539426638,-0.9000984173771123,-0.7512281514367274,0.11456765372673416,0.7775467670617431,17.091652455936433,1.0196361541748047,-0.352801765076169,0.7496223449707031,0.005115135688793515,1.4941295542526127,0.3773687403297501,1.1218759496116562,-1.472808837890625,74.6114199804516,26.05184684938338,0.3722536046409541,11,-0.5513591766357422,-0.41163063049316406,0.2662386894226074,0.7250757217407227,1.503021240234375,0,0.08869260920801203,-2.882291774981803,20.72507667541504,-2.9411598680886915,20.77794647216797,-1.2264120376988097,20.42296028137207,0.08869260920801203
9320,2020-11-10,21.79002952575684,21.880664825439453,21.51812744140625,21.56344413757324,58510208.0,0.019434597443724222,-1.2857245932392944,5.00004208931368,65.96702001107059,50.1846009278063,-1.214726822311171,-1.1607117293980664,-0.33041715106048386,0.3482088004798918,17.150110546405813,0.50604248046875,-0.33001055651520517,1.1234888076782248,0.22390252008293032,2.0230750952735193,0.6736956638805793,1.5732819514758702,-1.8513580322265675,94.31274572579268,40.09368440189593,0.4497931437976467,11,-0.8987903594970739,-0.8270378112793004,-0.15672111511230824,0.3096685409545863,0.5815715789794886,1,0.09046798779193477,-4.333333333333333,21.374622344970703,-2.882291774981803,20.72507667541504,-2.9411598680886915,20.77794647216797,0.09046798779193477
9321,2020-11-11,21.69939613342285,21.903322219848636,21.472810745239254,21.880664825439453,52587691.0,-0.004159397408197818,2.8000252535880574,-0.8000016835583439,54.30211756071298,52.32928389437827,-0.9611241149166716,-1.0501585471606667,-0.2627457502894117,0.42665491887196794,16.844107534761445,0.4305114746093821,-0.2592918713989505,0.986027622222899,-0.025237706371516566,1.9972929508173145,0.480394957925693,1.491660286520105,-1.6830449066162139,85.16491674032204,33.858095296507045,0.5056326642972073,11,-0.6684303283691406,-0.7968282699584961,-0.015105724334716797,0.4003019332885742,0.50604248046875,2,0.06822134262973378,-1.2857245932392944,21.79002952575684,-4.333333333333333,21.374622344970703,-2.882291774981803,20.72507667541504,0.06822134262973378
9322,2020-11-12,21.480363845825195,21.58610343933105,21.291540145874023,21.525680541992188,40346649.0,-0.010093934699882623,2.5454848077873375,0.24999736944558434,56.126500164446014,54.18015345118211,-0.6070051299542456,-0.8139680787922501,-0.07529428462758503,0.6304141830331602,15.821871760917508,0.4078559875488281,-0.13512447405138062,0.7296085357666016,-0.3383535075950874,1.7975705791282905,0.19562751408575707,1.263589557447446,-1.350794359436037,65.43226812158983,15.239606150096733,0.5339810216808436,11,-0.38519859313964844,-0.5777959823608398,0.20392656326293945,0.6193342208862305,0.430511474609375,3,0.09036559293696267,2.8000252535880574,21.69939613342285,-1.2857245932392944,21.79002952575684,-4.333333333333333,21.374622344970703,0.09036559293696267
9323,2020-11-13,21.835346221923828,21.89576911926269,21.50302124023437,21.57855033874512,36370545.0,0.01652590145336963,1.0800028283828607,-5.666694726208937,65.02948290190142,56.287289313564635,-0.8249562073371983,-1.133055935627425,-0.4557053486827414,0.27207752181378453,15.216030136759557,0.41540527343749645,0.04415732224364888,1.024923324584961,-0.14585086879926834,2.19569751796919,0.4395362278928445,1.6103104212770774,-1.5993515715271016,89.41171577205384,36.70938941473559,0.5853870966921148,11,-0.7401809692382812,-0.9327783584594727,-0.07930374145507812,0.26435184478759766,-0.3851947784423828,4,0.05672785051725149,2.5454848077873375,21.480363845825195,2.8000252535880574,21.69939613342285,-1.2857245932392944,21.79002952575684,0.05672785051725149
9324,2020-11-16,21.880664825439453,22.07703971862793,21.827795028686523,21.986404418945312,66132476.0,0.0020754698851590536,-1.357155741549118,-0.41176514279348436,71.85503190049862,58.748500316373274,-0.7568685528086618,-1.1110120610590428,-0.5223110050281363,0.22001618268954815,13.968702822726693,0.24924468994140625,0.19826117843993885,0.9913144111633301,-0.24611350633189488,2.228742328658555,0.3726004524157176,1.6100283699109426,-1.5446305208756108,75.0,17.33659656175935,0.618713958747613,11,-0.6986408233642578,-0.8912382125854492,-0.12462234497070312,0.21903324127197266,-0.16616249084472656,0,0.055574771809407064,1.0800028283828607,21.835346221923828,2.5454848077873375,21.480363845825195,2.8000252535880574,21.69939613342285,0.055574771809407064
9325,2020-11-17,21.925981521606445,22.001510620117188,21.661630630493164,21.737159729003906,37833830.0,0.0020710840611344317,1.0,-1.7857245932392944,79.21481373478159,62.41253171191981,-0.6887162272603149,-1.0764888474045549,-0.591018467829727,0.17587009326709335,12.32320328292906,0.33987998962402344,0.3303055825590988,0.9509059906005852,-0.3257220540957064,2.227534035296877,0.3125919682524376,1.5892200129487328,-1.4506667839174767,80.76915605544062,15.454338329144832,0.638314022348146,11,-0.6231107711791992,-0.9365549087524414,-0.2511324882507324,0.17371654510498047,-0.25679779052734375,1,0.043403396224740876,-1.357155741549118,21.880664825439453,1.0800028283828607,21.835346221923828,2.5454848077873375,21.480363845825195,0.043403396224740876
9326,2020-11-18,21.61631393432617,22.031721115112305,21.608760833740234,21.94108772277832,39135984.0,-0.01412331698697833,-1.4888801593759646,-1.720001616210611,70.75896380206794,64.54666903532808,-0.2145297659614087,-0.6891310021251194,-0.3054133923794815,0.47490985128801455,10.397733156267126,0.4229602813720703,0.4139888386365591,0.5694861412048304,-0.6803172691291834,1.8192895515388443,-0.05541556396217473,1.1943878463718356,-1.0128611981620814,41.346144506929626,-28.485576730650614,0.6249017051670067,11,-0.23791503906249645,-0.6268873214721644,-0.04909372329711559,0.4569482803344762,-0.05286979675292969,2,0.034940608870913215,1.0,21.925981521606445,-1.357155741549118,21.880664825439453,1.0800028283828607,21.835346221923828,0.034940608870913215
9327,2020-11-19,21.359516143798828,21.533233642578125,21.23111724853516,21.533233642578125,54788444.0,-0.011879814075033024,2.478249412591364,0.5348876816913757,63.81581024121905,65.50775120161292,0.14912085084714377,-0.45569703556622443,-0.06495772276295853,0.7156194941029206,10.973551457613276,0.3851966857910085,0.4740450564915406,0.31268835067749023,-0.9371150596565236,1.562491761011504,-0.3122133544895149,0.9375900558444954,-0.6381764490376334,15.178565389046492,-54.61389454483254,0.6249017051670067,11,0.29456233978271484,-0.3700895309448242,0.13217592239379883,0.6382179260253906,0.19637489318847656,3,0.03960400902332073,-1.4888801593759646,21.61631393432617,1.0,21.925981521606445,-1.357155741549118,21.880664825439453,0.03960400902332073
9328,2020-11-20,21.389728546142575,21.46525764465332,21.268882751464844,21.31419944763184,37358778.0,0.001414470353183539,-1.3636488859809222,-0.43478117657388476,61.44860888374375,65.39092768893799,0.2493232045830318,-0.48081851840334977,-0.1136895192521159,0.6733110246719569,11.580487695471273,0.19637489318847656,0.5849556248539756,0.3240185737609842,-0.934952084268744,1.5829892317907124,-0.3054667552538781,0.9535039027758465,-0.559932849472041,18.750098645567405,-47.793004264383015,0.6294853290148636,11,0.2643499374389684,-0.40030193328857067,-0.06797647476195934,0.46827697753906605,0.12839889526367543,4,0.024364347269193454,2.478249412591364,21.359516143798828,-1.4888801593759646,21.61631393432617,1.0,21.925981521606445,0.024364347269193454
9329,2020-11-23,21.61631393432617,21.67673683166504,21.41238784790039,21.442598342895508,36832091.0,0.010593186710845748,-1.2580750274937884,2.2999823227860983,63.00450030122794,65.06175883228882,0.06775203284281517,-0.6678847398042684,-0.35995207552456066,0.43365361543562386,11.647181119619189,0.2870082855224645,0.6566588235457047,0.5037761688232401,-0.7643872623434333,1.7719395999899135,-0.13030554676009487,1.137857884406575,-0.6867387158990432,48.11326823062396,-16.454796722620543,0.6340817155833365,11,0.037764549255374646,-0.6268873214721644,-0.2945618629455531,0.2416915893554723,0.10573959350586293,0,-0.007686902186448186,-1.3636488859809222,21.389728546142575,2.478249412591364,21.359516143798828,-1.4888801593759646,21.61631393432617,-0.007686902186448186
9330,2020-11-24,22.07703971862793,22.23564910888672,21.835346221923828,21.850452423095703,58266592.0,0.02131379964694813,-2.1176273981149314,1.304357851049139,73.54842283508437,67.20023719610785,-0.3888741789543211,-1.0447647633148378,-0.8349200621068178,-0.04254234057434303,11.785394623255765,0.6193351745605504,0.7348128262700584,0.8772663116455064,-0.40487553793737874,2.1594081612283915,0.23619538685406383,1.518337236436949,-1.0556673401847405,84.2106162562848,16.771773176276767,0.6410709247914432,11,-0.3436565399169922,-1.0083084106445312,-0.8987917900085449,-0.3285503387451172,0.15860939025878906,1,-0.01642146721905402,-1.2580750274937884,21.61631393432617,-1.3636488859809222,21.389728546142575,2.478249412591364,21.359516143798828,-0.01642146721905402
9331,2020-11-25,21.89576911926269,22.122356414794922,21.827795028686523,22.114803314208984,32423701.0,-0.008210820004653452,1.516109060990412,-0.9666658248945837,66.74206477304854,68.37974437484147,-0.19759826187614138,-0.7540352936738515,-0.673213582222683,0.12409711540833612,11.37212674773014,0.29456138610839844,0.720310996139446,0.6019625663757289,-0.5868090839611035,1.7907342167125613,0.007576741207312665,1.196348391544145,-0.752969067775151,66.16533501435403,-0.8266577155325905,0.5943858251684163,11,-0.16238594055175426,-0.8270378112792933,-0.8327026367187464,-0.20770263671874645,0.20392799377441762,2,-0.010348363967002783,-2.1176273981149314,22.07703971862793,-1.2580750274937884,21.61631393432617,-1.3636488859809222,21.389728546142575,-0.010348363967002783
9332,2020-11-27,21.925981521606445,22.04682731628418,21.81268882751465,21.956193923950195,20720335.0,0.0013798283211332585,1.2142934449294707,0.13793463779095363,68.10932669729269,68.72194924099605,-0.17651474277633739,-0.6843000633035459,-0.7189030896004951,0.07759235525505304,11.217686005306732,0.23413848876953125,0.6473953253543456,0.5464498519897454,-0.557974973352021,1.6508746773315117,-0.005762560681137785,1.0986622646606286,-0.6738965643789854,67.96872533855235,-0.08297814260038194,0.5522124126708827,11,-0.1925983428955078,-0.8572502136230469,-0.9082326889038086,-0.2832326889038086,0.6042289733886754,4,-0.016534602278851396,1.516109060990412,21.89576911926269,-2.1176273981149314,22.07703971862793,-1.2580750274937884,21.61631393432617,-0.016534602278851396
9333,2020-11-30,21.714502334594727,21.918428421020508,21.67673683166504,21.80513572692871,57382822.0,-0.009645141167492155,-1.909065864689272,2.999873737373737,55.90553007762241,66.94978237178758,0.017902722593063913,-0.3899013437911947,-0.5222686324694337,0.2824790412572753,10.94072352621457,0.24924468994140625,0.6533515379290122,0.26963825225830007,-0.7435914926698572,1.2828679971864574,-0.2369766202057768,0.776253124722377,-0.3640609622013393,36.697279589274046,-29.263721493750552,0.5066148724640785,11,0.018880844116210938,-0.6457710266113281,-0.7892756462097168,-0.07175350189208984,0.8761310577392578,0,-0.007304394784803714,1.2142934449294707,21.925981521606445,1.516109060990412,21.89576911926269,-2.1176273981149314,22.07703971862793,-0.007304394784803714
9334,2020-12-01,21.80513572692871,22.009063720703125,21.714502334594727,21.767372131347656,55682012.0,0.004173864587704079,-3.1052939378231454,-0.41666315922387304,50.29586727214851,63.73656609816169,-0.09450989680362909,-0.41057231959634066,-0.6196950110525776,0.17859797413898448,11.64278558145245,0.29456138610839844,0.6714471020900206,0.3024922370910659,-0.649736402690337,1.2547208768724687,-0.17362208279963554,0.7786065569817673,-0.3661735808859916,22.97299603113664,-37.774056446802454,0.47611431989070135,12,-0.07175254821777344,-0.7364044189453125,-0.8836855888366699,-0.2605743408203125,0.11329269409179688,1,-0.01316241683228847,-1.909065864689272,21.714502334594727,1.2142934449294707,21.925981521606445,1.516109060990412,21.89576911926269,-0.01316241683228847
9335,2020-12-02,21.97129821777344,22.05438041687012,21.744712829589844,21.767372131347656,39041053.0,0.007620337379488307,-1.4848480210597488,5.400070710642046,55.17239377462293,62.00472498400114,-0.28336730565984425,-0.5057011199343187,-0.7879378899953906,0.004481675231250648,12.718143574966929,0.309667587280277,0.6247732088231608,0.4070988655090382,-0.4954726352259762,1.3096703662440525,-0.044186884858469,0.8583846158765454,-0.4526673754463211,66.10153531393334,8.094399453025503,0.4512857503675068,12,-0.23791503906250355,-0.9025669097900426,-1.061177253723148,-0.5513591766357457,-0.16616249084473012,2,-0.011344103906422154,-3.1052939378231454,21.80513572692871,-1.909065864689272,21.714502334594727,1.2142934449294707,21.925981521606445,-0.011344103906422154
9336,2020-12-03,22.07703971862793,22.084592819213867,21.827795028686523,21.925981521606445,46284260.0,0.004812710646699525,2.0908882205743935,0.740749747465287,61.86184250439843,61.78761745768773,-0.35412169426643914,-0.5071723918406121,-0.8789906163005412,-0.11109146934524361,13.12228990459301,0.25679779052734375,0.5504144641667388,0.4301363945007317,-0.3228642592228326,1.183137048224296,0.05363606763894779,0.8066367213625156,-0.4867070496448491,98.14809618676169,39.38320936174511,0.3765003268617826,12,-0.32477378845214844,-1.0083084106445312,-1.1669187545776367,-0.6571006774902344,-0.3625373840332031,3,0.007184359510163718,-1.4848480210597488,21.97129821777344,-3.1052939378231454,21.80513572692871,-1.909065864689272,21.714502334594727,0.007184359510163718
9337,2020-12-04,22.31117820739746,22.477340698242188,22.1374626159668,22.18277931213379,49948562.0,0.010605520112914935,-2.1034518792017125,0.8499962120255562,59.936922590364055,61.619652313978875,-0.49066974416221854,-0.6540910616492077,-1.099556083568121,-0.35440288768264594,14.390580325253083,0.4003009796142578,0.45237995196755065,0.5876132965087884,-0.1024565029653246,1.2776830959829013,0.24257839677173365,0.932648196245843,-0.6563138944240166,79.24535493999957,23.35091977238808,0.34503489973705637,12,-0.3663139343261719,-1.1216011047363281,-1.4350452423095703,-0.925227165222168,-0.7024173736572266,4,-0.009478705803633192,2.0908882205743935,22.07703971862793,-1.4848480210597488,21.97129821777344,-3.1052939378231454,21.80513572692871,-0.009478705803633192
9338,2020-12-07,22.386707305908203,22.492446899414066,22.29607391357422,22.492446899414066,45853562.0,0.0033852581790458913,2.7142754067605233,-0.8235241688701664,60.43613437577193,61.33427832226153,-0.4580767173928919,-0.6311095302373104,-1.160354659552759,-0.4433415775651426,15.735937808678596,0.1963729858398473,0.4091411102277327,0.5800608634948716,0.005758390324064777,1.1543633366656785,0.29290962690947,0.8672121000802733,-0.6331458267025099,86.40782411913648,31.569805352086533,0.287151236585403,12,-0.30211544036865234,-1.0611791610717773,-1.5483379364013672,-1.0385198593139648,-0.26435089111328125,0,0.006410196333296536,-2.1034518792017125,22.31117820739746,2.0908882205743935,22.07703971862793,-1.4848480210597488,21.97129821777344,0.006410196333296536
9339,2020-12-08,23.27039337158203,23.361026763916016,22.250755310058594,22.273414611816406,97456992.0,0.039473695421059496,-1.1304312818410729,-9.428622966196155,70.60185225780084,61.006881591452256,-1.2096663617795365,-1.4392796652079554,-2.0270166088556962,-1.3337463897985131,16.62357777360611,1.1102714538574219,0.4388478236998594,1.3689583778381333,0.53005261393265,2.2078641417436167,0.9495054958853935,1.7884112597908732,-1.4133879335471669,94.39258733039577,41.06522646185326,0.41945288195274116,12,-0.7515115737915039,-1.446375846862793,-2.4320240020751953,-1.922205924987793,-1.2386722564697266,1,-0.029211366064751387,2.7142754067605233,22.386707305908203,-2.1034518792017125,22.31117820739746,2.0908882205743935,22.07703971862793,-0.029211366064751387
9340,2020-12-09,23.761329650878906,24.08610343933105,23.39123916625977,23.413896560668945,93587470.0,0.021097033963182188,-2.5384749870091046,0.34848594998316446,81.14034067561388,62.60669002507062,-1.6053841516253904,-1.8708798001062092,-2.492925140325845,-1.8237909482425465,17.60613607868796,0.8157100677490199,0.5006314438726172,1.7613296508789062,0.5829838494698301,2.9396754522879824,1.17215675017437,2.3505025515834426,-1.6636808007030588,85.61871412596592,29.50449300235772,0.5891729007045374,12,-0.8799095153808594,-1.5747737884521484,-2.9229602813720703,-2.413142204284668,-1.8957710266113317,2,-0.0775588427472631,-1.1304312818410729,23.27039337158203,2.7142754067605233,22.386707305908203,-2.1034518792017125,22.31117820739746,-0.0775588427472631
9341,2020-12-10,23.17975807189941,23.496978759765625,23.021148681640625,23.466766357421875,62270236.0,-0.02447554861299539,1.7391177843045758,-0.826082182756454,74.14828381446976,63.27768526031252,-0.9191873049396513,-1.236091843754707,-1.8976810066331389,-1.2495243127845335,18.416288472620362,0.7401809692382812,0.5321630830058339,1.105739974975581,-0.1746598212832673,2.386139771234429,0.46554007684615684,1.745939873105005,-0.9290027618408168,53.488331119591784,-7.481600982473573,0.6401998981294238,12,-0.29833793640136363,-0.9932022094726527,-2.3413887023925746,-1.8315706253051722,-1.3066463470458913,3,-0.05930270457124143,-2.5384749870091046,23.761329650878906,-1.1304312818410729,23.27039337158203,2.7142754067605233,22.386707305908203,-0.05930270457124143
9342,2020-12-11,23.421449661254886,23.48187255859375,22.95317268371582,22.983383178710934,41708913.0,0.01042683830460156,-1.121216295326974,-1.5263199867087616,75.5218014459064,65.45727096789963,-1.0353123718841992,-1.3965055134932847,-2.12212267290948,-1.4961041992210866,19.594107660556734,0.5286998748779297,0.4917425098975272,1.2503772735595753,-0.1308516243729585,2.631606171492109,0.5597628245933102,1.9409917225258404,-0.8403316879272502,63.785956055125226,-2.4202165002836296,0.6906144489662664,12,-0.5211467742919957,-1.1140470504760813,-2.6000742912292516,-2.073262214660648,-1.6465263366699254,4,-0.07287966164980342,1.7391177843045758,23.17975807189941,-2.5384749870091046,23.761329650878906,-1.1304312818410729,23.27039337158203,-0.07287966164980342
9343,2020-12-14,23.074018478393555,23.61782455444336,22.96072578430176,23.58761215209961,56451785.0,-0.014833888930285699,1.2894690497788552,-1.1724103399180383,67.77164144050704,67.39902365327279,-0.5305459256158187,-1.0029392759960665,-1.7657493361099732,-1.1524957191075131,20.39467669415591,0.657098770141598,0.4933196211799107,0.8410124778747559,-0.5871185909793191,2.269143546728831,0.12694694344772017,1.5550780123017915,-0.22200312118530263,44.85596793352263,-22.662339433147714,0.7140655344270375,12,-0.15861034393310547,-0.6910877227783203,-2.3583836555480957,-1.7258310317993164,-1.2235660552978516,0,-0.06350249073542968,-1.121216295326974,23.421449661254886,1.7391177843045758,23.17975807189941,-2.5384749870091046,23.761329650878906,-0.06350249073542968
9344,2020-12-15,23.09667778015137,23.18731117248535,22.87009048461914,23.14199447631836,44250331.0,0.0009820266798794552,3.6667227857513645,0.08823452952600962,63.91752953072617,68.37070540395095,-0.3919513906443868,-0.9800759254226357,-1.7787753782485893,-1.174905042679523,20.886730963856966,0.31722068786621094,0.4930216340508622,0.8028711318969748,-0.6650850144185227,2.2708272782124723,0.06889305873922424,1.5368492050547253,0.9894256591796804,18.633625131560514,-44.84106405885867,0.733978073157749,12,-0.13972854614258168,-0.43806743621826527,-2.3810429573059118,-1.7484903335571325,-1.1102733612060582,1,-0.042184481016302344,1.2894690497788552,23.074018478393555,-1.121216295326974,23.421449661254886,1.7391177843045758,23.17975807189941,-0.042184481016302344
9345,2020-12-16,22.877643585205078,23.104230880737305,22.83987808227539,23.05891227722168,45926250.0,-0.009483363669493872,-1.0588248401256712,4.000042089313837,63.26532295096579,68.52664767579176,-0.03445509397560542,-0.7231671775726056,-1.5534284267741114,-0.9535152547920944,21.74366467749995,0.26435279846191406,0.5638165788491776,0.5362538337707505,-0.9431514262926584,2.0156590938341594,-0.2034487962609539,1.275956463802455,1.1841395950317342,4.854511753802701,-55.872349223253124,0.7397026300317052,12,0.23413944244384766,-0.21903324127197266,-1.9845161437988281,-1.5294561386108398,-0.40785408020019176,2,-0.03697594408891958,3.6667227857513645,23.09667778015137,1.2894690497788552,23.074018478393555,-1.121216295326974,23.421449661254886,-0.03697594408891958
9346,2020-12-17,22.371601104736328,22.74924468994141,22.31117820739746,22.68882179260254,81662996.0,-0.02211951937200418,-1.0000000000000162,1.7500026305544156,55.33454226456777,68.01527208403662,0.5786122767143276,-0.16615824689598924,-1.049014697105978,-0.45285978621474854,22.32208328231577,0.5664653778076172,0.6447119950589126,-0.007553005218504438,-1.4470481277099836,1.4319421172729747,-0.727300566464244,0.7121945560272351,1.641305871582027,4.62427323777952,-52.90684153581266,0.7197475612457388,12,0.7968282699584961,0.28700923919677734,-1.4444856643676758,-1.0234136581420898,-0.3625373840332031,3,-0.022619859799020703,-1.0588248401256712,22.877643585205078,3.6667227857513645,23.09667778015137,1.2894690497788552,23.074018478393555,-0.022619859799020703
9347,2020-12-18,22.2054386138916,22.41691780090332,22.09969711303711,22.29607391357422,98528240.0,-0.007427384837893736,-1.0999766409717355,0.2857168625800439,55.941495456715266,67.515867759697,0.8137754240746347,0.0702286982390703,-0.8818190550599532,-0.2915374657133043,23.5671801530834,0.31722068786621094,0.700773352305859,-0.21601161956787251,-1.5769270032045384,1.1449037640687934,-0.8964693113862054,0.4644460722504604,1.705364636291499,6.965258513247297,-51.00350975450064,0.6804576918183325,12,0.8874616622924805,0.4531717300415039,-1.2386717796325684,-0.8572511672973633,-0.4531726837158203,4,-0.014966013273441048,-1.0000000000000162,22.371601104736328,-1.0588248401256712,22.877643585205078,3.6667227857513645,23.09667778015137,-0.014966013273441048
9348,2020-12-21,21.91087532043457,22.06193351745605,21.714502334594727,21.88821792602539,63319903.0,-0.013265367038179265,1.1395272353545984,-0.24998421683957997,51.21950468373565,65.36227358480086,1.1552283705107556,0.42776878587053346,-0.582563014661929,-0.0036969536266511227,24.61419439525136,0.490936279296875,0.7270371552073129,-0.5366322517395012,-1.8327875494892503,0.7595230460102478,-1.1847099006143758,0.11144539713537327,1.8550394387768492,13.333229730009737,-47.03555666772023,0.6480776488748753,12,0.9894275665283203,0.7477350234985352,-0.9120087623596191,-0.562687873840332,-0.28700828552246094,0,-0.006204772463965336,-1.0999766409717355,22.2054386138916,-1.0000000000000162,22.371601104736328,-1.0588248401256712,22.877643585205078,-0.006204772463965336
9349,2020-12-22,21.450151443481445,21.91087532043457,21.389728546142575,21.903322219848636,84593405.0,-0.021027178066384433,1.2258056632669838,-20.001010186042752,44.371957401457585,61.27689766545016,1.4869682137423723,0.9227139368581234,-0.11777698221869315,0.44743620260298655,25.19407312169562,0.5211467742919957,0.7346617983172976,-0.9890480041503906,-2.3095378674508282,0.331441859150047,-1.6492929358006094,-0.3288030725001718,2.1106220732683063,3.524223684020434,-53.80117365280254,0.6602449316502197,12,1.0536251068115234,1.2084589004516602,-0.45128488540649414,-0.10196399688720703,0.18882179260253906,1,0.018661918572882907,1.1395272353545984,21.91087532043457,-1.0999766409717355,22.2054386138916,-1.0000000000000162,22.371601104736328,0.018661918572882907
9350,2020-12-23,21.714502334594727,21.850452423095703,21.525680541992188,21.525680541992188,52034656.0,0.012323963856843312,-2.4399830297887815,-0.4166680696319709,46.21451594143788,58.17314567955772,1.0077133095295032,0.6638457742690207,-0.36565763408108864,0.17445203594434133,24.898786829557086,0.4003009796142578,0.7420856184075149,-0.7065702438354506,-2.0575931385121073,0.6444526508412061,-1.3820816911737772,-0.031058796497124064,1.585745785682164,23.888924742346283,-27.104760668034594,0.6755114473383276,12,0.7892742156982422,0.9441080093383789,-0.628777027130127,-0.3663148880004883,-0.15861129760742188,2,0.01252168160066014,1.2258056632669838,21.450151443481445,1.1395272353545984,21.91087532043457,-1.0999766409717355,22.2054386138916,0.01252168160066014
9351,2020-12-24,21.6691837310791,21.72205352783203,21.525680541992188,21.69939613342285,25358704.0,-0.0020870201313997194,4.200060609121673,-0.16000484863177672,43.02134544827269,54.56198390204286,0.9121448497040134,0.7286785237063462,-0.2977250984800719,0.2060828862676516,24.604651192516865,0.19637298583984375,0.6256492162334162,-0.7405595779418945,-2.1137483112321753,0.6326291553483863,-1.4271539445870367,-0.05396521129675236,1.4018020403016713,27.20581272061866,-19.379197652817986,0.6865943666451412,12,0.8345928192138672,0.9894266128540039,-0.5230350494384766,-0.4380655288696289,-0.13595008850097656,3,0.03694674353503746,-2.4399830297887815,21.714502334594727,1.2258056632669838,21.450151443481445,1.1395272353545984,21.91087532043457,0.03694674353503746
9352,2020-12-28,21.56344413757324,21.87311172485352,21.525680541992188,21.850452423095703,55104218.0,-0.004879722042976931,1.0909002209659135,9.499684343434462,41.10929893503644,51.59950140143501,0.8120002119198126,0.8494150805630767,-0.16916004086904834,0.29931045800564604,24.363377136149108,0.3474311828613317,0.4056867059454845,-0.8281723022460987,-2.2373489797319337,0.5810043752397362,-1.5327606409890144,-0.12358396350318301,1.3057907667789515,25.84265199515363,-15.056281250592434,0.7045883387429169,12,0.7250757217407262,1.0951662063598668,-0.37953138351440074,-0.3965253829956019,0.2567977905273473,0,0.020665510587588143,4.200060609121673,21.6691837310791,-2.4399830297887815,21.714502334594727,1.2258056632669838,21.450151443481445,0.020665510587588143
9353,2020-12-29,21.555891036987305,21.81268882751465,21.533233642578125,21.6691837310791,48481570.0,-0.0003502733857237983,-2.523858771465679,0.39473666722046363,27.16297919627503,47.5156624753849,0.6499048293945648,0.890112695070215,-0.1354768000919293,0.29430119287644985,24.43619801315365,0.27945518493652344,0.2328599603124175,-0.8277948379516609,-2.254690280955977,0.599100605052655,-1.541242559453817,-0.11434711644950468,1.1358031043797325,31.88401023309993,-2.1554591153269413,0.7134477215021571,12,0.6910886764526367,1.1216020584106445,-0.23413848876953125,-0.38897228240966797,0.29456138610839844,1,0.009110033672536266,1.0909002209659135,21.56344413757324,4.200060609121673,21.6691837310791,-2.4399830297887815,21.714502334594727,0.009110033672536266
9354,2020-12-30,21.51812744140625,21.661630630493164,21.472810745239254,21.555891036987305,45476487.0,-0.0017518921169279444,-1.9411887041905131,0.33332772147210343,16.01832567837161,42.26599611176332,0.49193543034204623,0.9541938953565108,-0.060526109425275365,0.3169845279216119,24.3103864079156,0.1888198852539098,0.011928697468114535,-0.8512080192565925,-2.3080609949194937,0.6056449564063087,-1.5796345070880413,-0.1227815314251437,1.0173308285338507,11.320655825190205,-15.525412571196682,0.7284264878314499,12,0.5513591766357422,1.2197885513305629,-0.19637489318847656,-0.41163158416748047,0.21147918701171875,2,0.004913977472890574,-2.523858771465679,21.555891036987305,1.0909002209659135,21.56344413757324,4.200060609121673,21.6691837310791,0.004913977472890574
9355,2020-12-31,21.72205352783203,21.75226593017578,21.442598342895508,21.4879150390625,51135925.0,0.009476943892124057,1.102553808697454,-6.2001111167230665,25.064585150929474,38.90266754358129,0.1194074427734435,0.7701221741853956,-0.22120685084101765,0.09684013768389477,24.16448518614136,0.30966758728027344,-0.15868713588995575,-0.6348196983337395,-2.1101560149165586,0.8405166182490795,-1.372487856625149,0.10284845995767,0.6759171752523656,64.91207861310548,39.724395661452114,0.7376681582914097,12,0.18126964569091797,1.0158624649047816,-0.4003009796142578,-0.6155576705932617,-0.10573959350586293,3,-0.0038246978648495134,-1.9411887041905131,21.51812744140625,-2.523858771465679,21.555891036987305,1.0909002209659135,21.56344413757324,-0.0038246978648495134
9356,2021-01-04,22.23564910888672,22.273414611816406,21.918428421020508,22.197885513305664,86700816.0,0.02364396995876228,5.266603814879038,0.16128743197888495,31.442082495288147,36.180510547867165,-0.4643302700456502,0.2835565620925742,-0.6837235124743763,-0.4301518653577361,24.30234986244719,0.551361083984375,-0.3049078387266668,-0.12915458679199077,-1.5998552841768152,1.3415461105928337,-0.8645049354844048,0.6061957619004232,0.04133253536465986,95.45440979643561,72.0448149844266,0.7353503486924128,1,-0.40407752990722656,0.5022668838500941,-0.8345918655395508,-1.1291532516479492,-0.6722049713134801,0,-0.03057064215083971,1.102553808697454,21.72205352783203,-1.9411887041905131,21.51812744140625,-2.523858771465679,21.555891036987305,-0.03057064215083971
9357,2021-01-05,22.09969711303711,22.469789505004886,22.04682731628418,22.280967712402344,83054520.0,-0.006114145585939923,-1.9473670219835968,-4.800141421283903,33.67087490801735,34.23066279500958,-0.38549389791452526,0.4246232258711373,-0.5352034829911929,-0.3082816458797737,23.88895362685066,0.4229621887207067,-0.44797082205811023,-0.2545325279235833,-1.7298902662095905,1.220825210362424,-0.9922113970665869,0.48314634121942035,-0.7099685668945348,63.970446240232704,41.48608258252708,0.7376788691430038,1,-0.1699380874633789,0.6382188796997035,-0.6986398696899414,-0.9932012557983398,-0.4305133819580078,1,-0.025632182539045534,5.266603814879038,22.23564910888672,1.102553808697454,21.72205352783203,-1.9411887041905131,21.51812744140625,-0.025632182539045534
9358,2021-01-06,22.53021049499512,22.65860939025879,22.18277931213379,22.21299171447754,73455520.0,0.01948051051360533,-1.5199955554208713,-1.749973694732653,41.64807821883864,33.92800955249636,-0.8034020077754285,0.005704444896405647,-0.9366866435154932,-0.7472602022652879,23.53468780654344,0.5589122772216797,-0.517981879749982,0.1688056945800831,-1.3086114663089177,1.6462228554690839,-0.5699028858644191,0.9075142750245853,-1.1188807296753005,89.44097625247073,63.72373275964956,0.7387085804445006,1,-0.4796066284179723,0.2077054977416921,-1.1291532516479528,-1.4237146377563512,-0.7779445648193395,2,-0.031511847927574776,-1.9473670219835968,22.09969711303711,5.266603814879038,22.23564910888672,1.102553808697454,21.72205352783203,-0.031511847927574776
9359,2021-01-07,22.590633392333984,22.726585388183594,22.41691780090332,22.673715591430664,71265359.0,0.002681861199312241,2.279998383789408,-0.26190819774642854,45.56072946635293,33.855366610820255,-0.7655391107671079,-0.11410575704899273,-0.9560651317679145,-0.817088842302816,22.0165115526153,0.30966758728027344,-0.5810468214153701,0.2632165908813491,-1.1562939854864958,1.682727167249194,-0.4465386973025751,0.9729718790652733,-1.129412442016605,89.41173150083411,58.53335332765586,0.709755288183923,1,-0.5060415267944336,0.14728260040282848,-1.1895761489868164,-1.521902084350586,-0.7099685668945312,3,-0.03276494980833333,-1.5199955554208713,22.53021049499512,-1.9473670219835968,22.09969711303711,5.266603814879038,22.23564910888672,-0.03276494980833333
9360,2021-01-08,21.918428421020508,22.06193351745605,21.714502334594727,22.009063720703125,72471656.0,-0.029755915190124105,2.5384480899794037,1.0909111779425607,43.333323980257525,33.890030892151906,-0.06857675148679476,0.4352712066844546,-0.23858012600210543,-0.15636437898472622,19.149743203762625,0.8761310577392578,-0.6170929114255834,-0.3168433189392097,-1.5744642978575634,0.940777659979144,-0.9456538083983865,0.31196717051996714,-0.3812856044311559,20.149145438475152,-13.469801152592709,0.6288104894591764,1,0.16616344451904297,0.819487571716305,-0.5173711776733398,-0.8496971130371094,0.4154090881347656,4,-0.00861475051840177,2.279998383789408,22.590633392333984,-1.5199955554208713,22.53021049499512,-1.9473670219835968,22.09969711303711,-0.00861475051840177
9361,2021-01-11,21.80513572692871,21.918428421020508,21.661630630493164,21.70694923400879,40833484.0,-0.005168832906977228,-1.7199741408917353,-1.083314042803931,44.01804556539465,34.21322496219171,0.07378842738237523,0.46409474863051514,-0.07016375673357089,-0.0546039583349156,17.009699035157183,0.25679779052734375,-0.581559638312541,-0.3614048957824707,-1.5500470428379884,0.827237251273047,-0.9557259693102296,0.23291617774528817,-0.19662635604370493,13.475229384088275,-22.543839618253152,0.5943210735277585,1,0.27945613861083984,0.9327802658081019,-0.40407848358154297,-0.7364044189453125,0.27190399169921875,0,-0.008659510079056854,2.5384480899794037,21.918428421020508,2.279998383789408,22.590633392333984,-1.5199955554208713,22.53021049499512,-0.008659510079056854
9362,2021-01-12,21.714502334594727,21.80513572692871,21.533233642578125,21.80513572692871,57515222.0,-0.004156515853375509,5.000042089313523,-0.9230739344962897,46.87502276441321,36.403452025318174,0.21020849182182744,0.4430041650217227,0.06934601678555197,0.024576632311763547,14.826182693513873,0.27190208435058594,-0.5754221316836095,-0.366690921783448,-1.4124836647049435,0.6791018211380475,-0.8895872932441975,0.15620544967730154,1.0120830535888672,15.189879487261452,-22.719822810782347,0.5228963714607484,1,0.3700895309448242,1.0234136581420863,-0.3040037155151367,-0.6457710266113281,0.1888198852539098,1,-0.0069565580962372975,-1.7199741408917353,21.80513572692871,2.5384480899794037,21.918428421020508,2.279998383789408,22.590633392333984,-0.0069565580962372975
9363,2021-01-13,21.608760833740234,21.75226593017578,21.50302124023437,21.744712829589844,51383116.0,-0.004869625802385036,2.299982322785976,1.5000210446567617,52.84551343249874,40.49536177577674,0.36234243187983495,0.4567622502370021,0.21741218013486474,0.11885775713255953,12.372656157257591,0.2492446899414098,-0.5498266147193647,-0.39916954040527486,-1.35339925617534,0.5550601753647904,-0.8762843982903057,0.07794531747975597,1.0939575195312514,8.64193296960276,-32.22860508483832,0.4771148578850322,1,0.4758310317993164,1.1291551589965785,-0.04154014587402344,-0.41918373107910156,0.5362548828125,2,0.0027962222268906878,5.000042089313523,21.714502334594727,-1.7199741408917353,21.80513572692871,2.5384480899794037,21.918428421020508,0.0027962222268906878
9364,2021-01-14,22.122356414794922,22.484893798828125,21.548337936401367,21.638973236083984,84548919.0,0.02376793306225844,-1.818176600568198,-3.5555430848228067,56.716404784055996,44.012230623901914,-0.06317305482290081,-0.1407879294795542,-0.2548097659236497,-0.40356918721412427,10.457080485080986,0.9365558624267578,-0.48919574653106324,0.1631421089172349,-0.6454161223253472,0.971700340159817,-0.2411370067040579,0.5674212245385277,0.5323740539550776,63.07694100826768,19.229753616048114,0.40427911562129176,1,-0.0075531005859375,0.615559577941891,-0.4172964096069336,-0.9252262115478516,-0.08308219909668324,3,-0.01672925242139367,2.299982322785976,21.608760833740234,5.000042089313523,21.714502334594727,-1.7199741408917353,21.80513572692871,-0.01672925242139367
9365,2021-01-15,22.031721115112305,22.122356414794922,21.767372131347656,21.865558624267575,53824704.0,-0.004097000246411464,1.0434684746507095,0.34374901354210147,55.882349300272956,46.727815824455774,0.08494042615834019,-0.12308716517247831,-0.12592281876974454,-0.3264822769269209,8.515846269802067,0.3549842834472656,-0.36852074088938735,0.11480293273925923,-0.5705868707897537,0.8001927362682721,-0.22789196902524722,0.4574978345037657,0.576940984497071,53.846079132218726,7.567782146690618,0.3426949017645058,1,0.08308219909667969,0.7061948776245082,0.13972854614257812,-0.4003009796142578,0.15861129760742188,4,-0.006856309086503365,-1.818176600568198,22.122356414794922,2.299982322785976,21.608760833740234,5.000042089313523,21.714502334594727,-0.006856309086503365
9366,2021-01-19,21.865558624267575,22.190332412719727,21.827795028686523,22.114803314208984,53971536.0,-0.007541965967005293,-1.2325663342612496,-1.500005739407912,54.80768938917957,49.07635076680714,0.21577593175176446,0.0033940705764798906,0.08757569849904812,-0.17340418984582584,7.773354873224764,0.3625373840332031,-0.20765152101068907,-0.026057434082034092,-0.6772835509982364,0.6251686828341683,-0.3516704925401335,0.2995556243760653,0.6988778409668015,36.92305899173232,-11.446971903247274,0.3256130584581005,1,0.2492446899414098,0.6382179260253942,0.6684293746948278,0.12839984893799183,-0.2416915893554652,1,0.021416278126458632,1.0434684746507095,22.031721115112305,-1.818176600568198,22.122356414794922,2.299982322785976,21.608760833740234,0.021416278126458632
9367,2021-01-20,21.87311172485352,21.91087532043457,21.70694923400879,21.903322219848636,43086270.0,0.0003454336893804477,8.000042089314935,0.12120817900762018,55.04808144677172,50.565240014355254,0.1929973590673768,-0.031971894494088104,0.11697834153800457,-0.19521596114873674,7.343310537199107,0.20392608642578125,-0.10263498247823577,-0.0018879890441851899,-0.6361366815703029,0.6323607034819325,-0.31901233530724227,0.3152363572188719,0.6488681313808584,37.6923136694231,-12.235857965797905,0.31712434626305863,1,0.2416915893554652,0.6306648254394496,0.6608762741088832,0.12084674835204723,-0.8081569671630895,2,0.009323227364248066,-1.2325663342612496,21.865558624267575,1.0434684746507095,22.031721115112305,-1.818176600568198,22.122356414794922,0.009323227364248066
9368,2021-01-21,21.77492332458496,21.9637451171875,21.72960662841797,21.835346221923828,37102320.0,-0.004489000079352712,-2.1000164147631857,2.0000631352989457,54.00940685138495,51.50398194602548,0.19308644204516412,0.058508877737839526,0.25344788735537094,-0.11091659678246302,7.6835197350283675,0.23413848876953125,-0.052147185465223345,-0.09327878952026225,-0.7288213668603518,0.5422637878198273,-0.41105007819030703,0.22449249914978253,0.7062981870094163,24.193472837431905,-29.353479924556275,0.317771288670044,1,0.21903419494628906,0.7288532257080078,0.8289294242858887,0.21903514862060547,-0.5589122772216797,3,0.005896640523124441,8.000042089314935,21.87311172485352,-1.2325663342612496,21.865558624267575,1.0434684746507095,22.031721115112305,0.005896640523124441
9369,2021-01-22,21.850452423095703,21.94108772277832,21.57855033874512,21.75981903076172,45975370.0,0.003468627530158308,1.6666573136170788,-1.499984216673506,52.08845224090261,52.47677397498604,0.0016998406386008469,0.01529095748818321,0.19692686136560056,-0.2017248972232828,8.298752119753829,0.3625373840331996,-0.0020883692434487955,-0.037764739990233664,-0.6423315515460821,0.5668020715656148,-0.3400481457681579,0.26451866578769057,0.5916410776442724,44.44427123928261,-7.348433421643925,0.30228340577792406,1,0.14350509643554688,0.4380674362182617,0.7987170219421387,0.14350605010986328,-0.5362529754638636,4,0.013480878462071688,-2.1000164147631857,21.77492332458496,8.000042089314935,21.87311172485352,-1.2325663342612496,21.865558624267575,0.013480878462071688
9370,2021-01-25,21.986404418945312,22.03927421569824,21.51812744140625,21.72205352783203,68733209.0,0.006221930476181248,1.8163208509849138,2.9167052485373963,45.378155421531666,52.627897292334595,-0.13812058904574087,-0.10460976856784043,0.06856275346734719,-0.34954691557136996,9.01358671903613,0.5211467742919886,-0.007666951875432204,0.08459215164184641,-0.5157406068157258,0.6849249100994186,-0.21557422758694145,0.3847585308706343,0.4181261913744372,69.66282570390064,22.426691033229105,0.3001663792287864,1,0.0075531005859375,0.2605752944946289,0.8213753700256348,0.007554054260253906,-0.29456138610839844,0,0.002404658612909394,1.6666573136170788,21.850452423095703,-2.1000164147631857,21.77492332458496,8.000042089314935,21.87311172485352,0.002404658612909394
9371,2021-01-26,22.469789505004886,22.53776359558105,21.956193923950195,21.97885131835937,66887024.0,0.021985636070764203,-1.1690123812470745,1.8571459493780753,56.07942685732156,53.6506088582133,-0.5781033631659867,-0.5533085662504256,-0.39853918974477054,-0.8380113417353883,10.071124836508687,0.5815696716308558,-0.02748499788118508,0.5279469490051305,-0.11250205066306052,1.1683959486733215,0.20772244917103322,0.8481714488392278,-0.9667682647705149,93.33349545346627,46.222462317631916,0.32022449983409623,1,-0.4493970870971751,-0.4003028869628942,0.41540718078612926,-0.47583103179931996,-0.6268901824951207,1,-0.01243701425075272,1.8163208509849138,21.986404418945312,1.6666573136170788,21.850452423095703,-2.1000164147631857,21.77492332458496,-0.01243701425075272
9372,2021-01-27,22.009063720703125,22.809667587280273,21.87311172485352,21.933534622192386,97381127.0,-0.020504232324879634,-8.538448089979621,0.15384645270072445,41.52337353793231,52.39259331437259,-0.07956730289343383,-0.06059297606503122,0.0805129322751803,-0.38786930464538827,11.235210391163761,0.9365558624267543,0.0007792659692462678,0.04494018554687429,-0.5706015710184751,0.6604819421122237,-0.2628306927358004,0.352711063829549,-0.490936279296875,38.01169331555264,-3.590189295106292,0.30777087828267463,1,0.15483379364013672,0.09063434600830078,0.9044561386108398,-0.015105247497558594,0.3625373840332031,2,-0.01750172977275155,-1.1690123812470745,22.469789505004886,1.8163208509849138,21.986404418945312,1.6666573136170788,21.850452423095703,-0.01750172977275155
9373,2021-01-28,21.75226593017578,22.44713020324707,21.737159729003906,21.925981521606445,69698670.0,-0.011667819848501071,-5.962952570685672,-2.299982322786037,37.18248251809436,50.22215750704352,0.2231991904013526,0.22311002148451564,0.3415870033103232,-0.14192942087188243,12.34043900097436,0.7099704742431641,0.029400474019915634,-0.22167634963989258,-0.8156880585714426,0.3723353592916574,-0.5186822041056658,0.07532950482588063,-0.18247688293456932,18.128626471079055,-16.70579692077921,0.2970058544657744,1,0.41163158416748047,0.34743213653564453,1.1234893798828125,0.24169254302978516,0.8987903594970703,3,-0.03159722185686786,-8.538448089979621,22.009063720703125,-1.1690123812470745,22.469789505004886,1.8163208509849138,21.986404418945312,-0.03159722185686786
9374,2021-01-29,21.62386703491211,21.933534622192386,21.57855033874512,21.737159729003906,66272688.0,-0.005902782527384964,-2.481499494930721,0.652173435664328,44.59835790919887,48.96838068581307,0.30558692226694717,0.37928286413218615,0.4713973627767629,-0.023195133031578052,13.494607481648702,0.3549842834472656,0.05057644969695119,-0.35536222457885813,-0.9339746375754565,0.22325018841774025,-0.6446684310771573,-0.06605601808055894,1.185800552368164,8.18709304884226,-27.327410429390863,0.289306206498299,1,0.5400304794311523,0.4758310317993164,1.1555895805358887,0.37009143829345703,0.7628402709960938,4,-0.018861380662873017,-5.962952570685672,21.75226593017578,-8.538448089979621,22.009063720703125,-1.1690123812470745,22.469789505004886,-0.018861380662873017
9375,2021-02-01,21.638973236083984,21.88821792602539,21.39728164672852,21.85800552368164,56774709.0,0.0006985892554502993,2.5135002320565416,1.9333310885888413,46.83909985261689,48.08298184841721,0.25581201666866704,0.3769603147697538,0.45644634644383686,-0.04906159967575263,14.365753188138552,0.49093627929687145,0.059786023128094,-0.3361020088195801,-0.9236129456077009,0.25140892796854075,-0.6298574772136405,-0.04234654042551966,1.1460720062255874,17.112290799287297,-20.31469423899232,0.2937554683940611,2,0.46450138092041016,0.46450138092041016,0.9422202110290527,0.35498523712158203,1.0120830535888672,0,-0.015008743017000947,-2.481499494930721,21.62386703491211,-5.962952570685672,21.75226593017578,-8.538448089979621,22.009063720703125,-0.015008743017000947
9376,2021-02-02,21.555891036987305,21.767372131347656,21.43504524230957,21.737159729003906,56673026.0,-0.00383947048643396,1.749986189698304,0.8275889094012331,46.97405249468375,47.185867520407434,0.32446990454694813,0.42847368985547263,0.5487045467880236,0.024356364943944442,14.290223190035647,0.33232688903808594,0.011946885660091056,-0.3851963043212905,-0.9876939721528153,0.21730136351023432,-0.6864451382370511,-0.08394747040552986,1.1736436614990247,11.229890195368561,-27.811568480115135,0.3012488339157623,2,0.5475835800170898,0.5475835800170898,1.0253024101257324,0.4380674362182617,0.7552871704101562,1,0.006306953195130305,2.5135002320565416,21.638973236083984,-2.481499494930721,21.62386703491211,-5.962952570685672,21.75226593017578,0.006306953195130305
9377,2021-02-03,21.533233642578125,21.67673683166504,21.4879150390625,21.533233642578125,53468813.0,-0.0010510998766092294,-3.166540404040404,-0.0,48.51193742005019,46.57503758359246,0.3283779379025624,0.42848582299103555,0.5887424777195704,0.04266717583827884,13.881266456347172,0.18882179260253906,-0.030726445073142372,-0.37953052520752095,-1.0035092487801265,0.24444819836508458,-0.6915198869938237,-0.06754116342121819,1.1430109338378927,12.949676884868252,-28.700445906758617,0.3119893617863023,2,0.5702409744262695,0.5702409744262695,1.047959804534912,0.4607248306274414,0.98187255859375,2,0.014380825707446476,1.749986189698304,21.555891036987305,2.5135002320565416,21.638973236083984,-2.481499494930721,21.62386703491211,0.014380825707446476
9378,2021-02-04,21.820241928100586,21.820241928100586,21.50302124023437,21.54078483581543,42001782.0,0.013328619857398083,1.270263998471182,100.0,43.464069817821766,45.616772869916815,0.054170767783165985,0.09018514307738812,0.3218341540421008,-0.24814826426290182,13.245512682331917,0.3172206878662145,-0.052599198654824875,-0.05702381134033274,-0.6098210055295752,0.4957733828489097,-0.33342240843495574,0.21937478575429026,0.8048441311279326,78.87327450373577,38.28388841519972,0.2763985970946217,2,0.2832326889038086,0.2832326889038086,0.6533231735229492,0.17371654510498047,0.7854976654052734,3,0.025268243058556017,-3.166540404040404,21.533233642578125,1.749986189698304,21.555891036987305,2.5135002320565416,21.638973236083984,0.025268243058556017
9379,2021-02-05,21.850452423095703,21.956193923950195,21.797582626342773,21.88821792602539,36503739.0,0.0013845169588249107,-1.2105319120657114,-0.13513882442873135,45.9731620404307,45.68288471646116,0.026776061732892487,0.001769654725887193,0.3051844452881234,-0.28371728253762996,12.558439466461296,0.15861129760742188,-0.0762980957742343,0.010195732116699219,-0.42893250893410695,0.4493239731675054,-0.2093683884087021,0.22975985264210053,0.7255214596328159,81.08084127617884,40.42640716821579,0.21956412052540225,2,0.2530221939086914,0.2530221939086914,0.6117839813232422,0.14350605010986328,0.8006038665771484,4,0.036640150559579254,1.270263998471182,21.820241928100586,-3.166540404040404,21.533233642578125,1.749986189698304,21.555891036987305,0.036640150559579254
9380,2021-02-08,21.72960662841797,21.89576911926269,21.61631393432617,21.880664825439453,42459356.0,-0.005530585469708749,2.0833578854330095,3.99989898989899,46.91780407269492,44.66492662928041,0.11998168593999736,0.11356670599116114,0.423613540067997,-0.16874592136613842,13.24973195004468,0.27945518493652344,-0.09254698416251728,-0.10120897293090891,-0.54137869878884,0.3389607529270222,-0.32129383585987625,0.11887588999805843,0.7992195648705511,56.521564092053644,14.759178933889082,0.2200848629289659,2,0.3738679885864258,0.3738679885864258,0.6740946769714355,0.26435184478759766,1.0422954559326172,0,0.030239879107193612,-1.2105319120657114,21.850452423095703,1.270263998471182,21.820241928100586,-3.166540404040404,21.533233642578125,0.030239879107193612
9381,2021-02-09,21.61631393432617,21.737159729003906,21.57099723815918,21.646526336669922,43411312.0,-0.005213748045656552,-1.7499921083367531,0.20000505063261526,44.44444444444432,44.9894900633373,0.11116768869927895,0.22344412929789215,0.5389670234215522,-0.06349327798855953,14.04029173883276,0.16616249084472656,-0.11005164943383505,-0.2050605773925831,-0.6555289691001178,0.24540781431495162,-0.43029477324635224,0.020173618461186038,0.867250477099951,27.419321991095437,-14.244135321489331,0.22523419585376808,2,0.30589199066162465,0.4871606826782262,0.7043056488037145,0.3776445388793981,1.0498485565185618,1,0.047868584740691444,2.0833578854330095,21.72960662841797,-1.2105319120657114,21.850452423095703,1.270263998471182,21.820241928100586,0.047868584740691444
9382,2021-02-10,21.56344413757324,21.646526336669922,21.510574340820312,21.631420135498047,55965612.0,-0.0024458285031183635,1.769206861050137,2.2499368686867216,45.333360270176485,45.89514314690199,0.10524666527964754,0.27870618289729165,0.5923517617461549,-0.017002427165113687,15.072506692625243,0.13595199584960938,-0.11727275825577976,-0.25037746429443786,-0.7132845035867383,0.21252957499786262,-0.4818309839405863,-0.018923944648289392,0.8766689632649758,13.333305274145177,-29.278412197554857,0.23145351964615002,2,0.11329364776611683,0.5400304794311559,0.7212996482849157,0.43051433563232777,0.9138965606689489,2,0.03467600375217117,-1.7499921083367531,21.61631393432617,2.0833578854330095,21.72960662841797,-1.2105319120657114,21.850452423095703,0.03467600375217117
9383,2021-02-11,21.6691837310791,21.67673683166504,21.49546813964844,21.533233642578125,44673216.0,0.004903650494385348,1.4000151520890471,-1.99997194085121,46.05263485802912,46.05672947454979,-0.015106075241636319,0.1873299235664021,0.49518407945156184,-0.1268824660713257,16.194728648542593,0.181268692016598,-0.20173621610500092,-0.14765901565551687,-0.6056940756995495,0.31037604438851574,-0.37667654567753317,0.08135851436649943,0.7292161115947238,37.70476872570361,-4.482017683447431,0.2290175300220164,2,0.007554054260253906,0.43429088592529297,0.6646537780761719,0.32477474212646484,0.98187255859375,3,0.03903804040756298,1.769206861050137,21.56344413757324,-1.7499921083367531,21.61631393432617,2.0833578854330095,21.72960662841797,0.03903804040756298
9384,2021-02-12,21.75226593017578,21.7824764251709,21.593656539916992,21.601207733154297,38015880.0,0.0038341176173386504,-1.2727397952155746,1.111129817472677,44.78115508756181,45.82806894509923,-0.08723299211894187,0.07915835210605948,0.41889411606757676,-0.2100461036617176,16.195453822187478,0.18881988525390625,-0.19978713975041273,-0.04607229232788157,-0.4814825084919647,0.3893379238362016,-0.26377740040992137,0.17163281575415823,0.606089184660231,64.15117714046139,24.389027858340192,0.21770510808204127,2,-0.05664634704589844,0.3512086868286133,0.6419939994812012,0.24169254302978516,0.9063434600830078,4,0.03923608078669627,1.4000151520890471,21.6691837310791,1.769206861050137,21.56344413757324,-1.7499921083367531,21.61631393432617,0.03923608078669627
9385,2021-02-16,21.880664825439453,22.03927421569824,21.69939613342285,21.75226593017578,51239727.0,0.005902782527384964,-1.9032226530678442,0.8499962120255562,34.399966059543274,44.43094823008362,-0.19863065654396905,-0.06444149602000238,0.2935627708147699,-0.3363334740320312,16.39197407209707,0.3398780822753871,-0.15602935123735406,0.08987941741943217,-0.3335611177635762,0.5133199526024406,-0.12184085017207025,0.3015996850109346,0.43924735067226095,70.83346486105438,36.28427987132398,0.21172026759150334,2,-0.11707019805908203,0.2228097915649414,0.5305891036987305,0.11329364776611328,0.7703914642333984,1,0.03520877772131059,-1.2727397952155746,21.75226593017578,1.4000151520890471,21.6691837310791,1.769206861050137,21.56344413757324,0.03520877772131059
9386,2021-02-17,22.333837509155273,22.462236404418945,21.75226593017578,21.767372131347656,67769867.0,0.020711102122863423,-1.3797449741234085,4.411762084435069,58.63455607403174,45.555683636081575,-0.5921137690605534,-0.5067125375681805,-0.1546220966374534,-0.7770197376292671,16.761682684398423,0.7099704742431641,-0.12288642949181394,0.5196381568908706,0.031886223079567344,1.0073900907021738,0.27576218998521895,0.7635141237965222,-0.9365558624267543,86.7187515413374,50.43438691991821,0.24387596690565141,2,-0.35498523712158203,-0.2303628921508789,0.07741641998291016,-0.33987903594970703,0.3851947784423828,2,0.019614388929611204,-1.9032226530678442,21.880664825439453,-1.2727397952155746,21.75226593017578,1.4000151520890471,21.6691837310791,0.019614388929611204
9387,2021-02-18,22.07703971862793,22.34894371032715,22.06193351745605,22.3187313079834,35751575.0,-0.01149814895993917,-1.1111142287942692,-0.4266661279298026,58.63455607403174,47.24129322010491,-0.2794522988361763,-0.2464913750797848,0.09673419723053911,-0.5111521932608696,17.43416046853338,0.2870101928710973,-0.10223621724829712,0.25264396667480327,-0.24863215571325625,0.7539200890628628,0.0020059054807717303,0.5032820278688348,-0.658458976745603,60.15625462401216,20.684057379612625,0.25063806119403054,2,-0.09818744659423828,0.026434898376464844,0.3342142105102539,-0.08308124542236328,0.8157100677490234,3,0.026684862632181394,-1.3797449741234085,22.333837509155273,-1.9032226530678442,21.880664825439453,-1.2727397952155746,21.75226593017578,0.026684862632181394
9388,2021-02-19,21.903322219848636,22.152568817138672,21.88821792602539,22.122356414794922,39326772.0,-0.007868695304865336,-1.1212320642816147,0.9062549322895146,57.25487710555591,48.49481711622993,-0.10360577089336331,-0.06604763710221206,0.26044449384529145,-0.32928302148893707,17.851102251034607,0.26435089111328125,-0.07753071534494893,0.07250652313232919,-0.4293902725312435,0.5744033187959019,-0.17844187469945538,0.32345492096411377,-0.4638683647155766,35.65195240960457,-7.456315472880654,0.2509483978317857,2,0.07553005218505504,0.20015239715575817,0.5079317092895472,0.09063625335693004,1.1782493591308523,4,0.026206913847680147,-1.1111142287942692,22.07703971862793,-1.3797449741234085,22.333837509155273,-1.9032226530678442,21.880664825439453,0.026206913847680147
9389,2021-02-22,22.145015716552734,22.333837509155273,21.88821792602539,21.89576911926269,46173044.0,0.01103455878876125,-2.3714491864785887,-1.1379346377909905,61.754385654006946,50.143326180820154,-0.33427380208316393,-0.2999186853353173,-0.017142233966943365,-0.565436980426572,18.774106174408868,0.4456195831298828,-0.04715136675867626,0.2994718551635742,-0.2217664566048434,0.8207101669319918,0.038852699279363634,0.5600910110477848,-0.6851062104339576,58.41584405972776,11.522756680823093,0.26061915588420936,2,-0.16616344451904297,-0.041541099548339844,0.2662382125854492,-0.15105724334716797,1.0649547576904297,0,0.022851217610194263,-1.1212320642816147,21.903322219848636,-1.1111142287942692,22.07703971862793,-1.3797449741234085,22.333837509155273,0.022851217610194263
9390,2021-02-23,22.03927421569824,22.515106201171875,21.986404418945312,22.39426040649414,62175305.0,-0.004774957137440916,-1.295082238680538,-1.4242368588198322,61.111091625556924,51.995175867610435,-0.20113836058934353,-0.20028177644272915,0.0349105045932987,-0.4537498036050245,19.66902469160573,0.5287017822265625,-0.02413948896477791,0.19108686447143342,-0.333683669160056,0.7158573981029228,-0.07129840234431128,0.4534721312871781,-0.5593181716134588,37.62364107333907,-13.211338491820854,0.26238526681574403,2,-0.033987045288082385,0.0642004013061559,0.38708543777466176,0.08308219909668324,0.8232631683349645,1,0.028101432401953064,-2.3714491864785887,22.145015716552734,-1.1212320642816147,21.903322219848636,-1.1111142287942692,22.07703971862793,0.028101432401953064
9391,2021-02-24,22.190332412719727,22.34894371032715,22.05438041687012,22.12990951538086,45852636.0,0.006854045897477512,-1.7857175067868598,-0.17021196572011757,64.26225300451657,54.09838617142601,-0.29302373959270156,-0.39352594316691736,-0.1504394325727958,-0.60045613711425,19.74108157890622,0.3096694946289098,-0.005744279518474116,0.356117916107177,-0.11063880601022191,0.822874638224576,0.12273955504847933,0.5894962771658747,-0.6689703623514625,48.192716098214014,-7.127387958249479,0.23337836105869858,2,-0.1850452423095703,-0.08685779571533203,0.23602724075317383,-0.00377655029296875,0.8232631683349645,2,0.02076236932300457,-1.295082238680538,22.03927421569824,-2.3714491864785887,22.145015716552734,-1.1212320642816147,21.903322219848636,0.02076236932300457
9392,2021-02-25,21.62386703491211,22.09969711303711,21.593656539916992,22.024169921875,77501929.0,-0.025527575129199676,-1.1967195469298537,-6.625019729158117,46.19883170479392,54.11463026551098,0.3161617672519057,0.15030820687645985,0.36665317212394655,-0.0326474803931589,18.902437036440578,0.5966758728027344,0.006410058805730756,-0.19108762741088725,-0.6592528496944112,0.2770775948726367,-0.42517023855264924,0.042994983730874736,-0.0627552185117004,3.278583330745904,-47.03549406857915,0.23408261114176268,2,0.4305143356323242,0.47960758209228516,0.6854228973388672,0.5626888275146484,1.5709972381591797,3,0.05064613331729162,-1.7857175067868598,22.190332412719727,-1.295082238680538,22.03927421569824,-2.3714491864785887,22.145015716552734,0.05064613331729162
9393,2021-02-26,21.06495475769043,21.744712829589844,21.06495475769043,21.661630630493164,102619798.0,-0.02584700860023348,-1.2784835214014,1.4905610032686278,37.37867558948266,53.29213254350219,0.8720567076730497,0.6904905268380155,0.8798805661753981,0.5220803285865543,17.978979406952174,0.6797580718994141,0.02168276821385362,-0.7156343460083008,-1.2916549697910291,-0.13961372222557245,-1.0036446578996632,-0.4276240341169384,1.4501514434814453,0.0,-44.504631827594125,0.2880103118913638,2,0.7250757217407227,0.8723564147949219,1.2443351745605469,1.1216011047363281,2.3338375091552734,4,0.08676947326550644,-1.1967195469298537,21.62386703491211,-1.7857175067868598,22.190332412719727,-1.295082238680538,22.03927421569824,0.08676947326550644
9394,2021-03-01,21.21601104736328,21.4879150390625,21.16314125061035,21.268882751464844,58790102.0,0.007170976221427816,-3.095216335169196,0.08861042738867755,41.82692774653498,54.11735050872349,0.7117849123715736,0.534727782771828,0.6832222685085689,0.3677960451044271,17.403943134986697,0.4229602813720703,0.042657655887889945,-0.5441852569580092,-1.1702705218559828,0.08190000793996433,-0.857227889406996,-0.23114262450902245,1.2700921249389658,10.416587202106545,-31.22263370837263,0.3130426324489871,3,0.5740194320678711,0.7213001251220703,1.0328559875488281,1.0913915634155238,2.1450157165527344,0,0.08793172889340384,-1.2784835214014,21.06495475769043,-1.1967195469298537,21.62386703491211,-1.7857175067868598,22.190332412719727,0.08793172889340384
9395,2021-03-02,21.31419944763184,21.49546813964844,21.208459854125977,21.208459854125977,47299370.0,0.004628033047746838,-4.428586889859009,-1.9999278499279172,45.16909612277239,52.621188291916894,0.5864664053694995,0.433169428226055,0.5466938105118935,0.266435465086861,17.231591669896936,0.2870082855224645,0.057225137563023054,-0.42975816726684357,-1.085239086432221,0.22572275189853386,-0.7574986268495323,-0.10201770768415486,1.143480756378171,19.411747229567407,-23.033697917061804,0.32774045958268905,3,0.47583103179931285,0.6231117248535121,0.8270392417907679,1.0687313079833949,1.3444099426269496,1,0.0889440408620159,-3.095216335169196,21.21601104736328,-1.2784835214014,21.06495475769043,-1.1967195469298537,21.62386703491211,0.0889440408620159
9396,2021-03-03,21.691843032836914,21.850452423095703,21.28398895263672,21.28398895263672,75820581.0,0.0177179342875593,-1.777775179696305,3.8571557415489885,51.859954422579214,51.868454775088836,0.12089209961730063,0.06981257886256031,0.15062168765586748,-0.1133019083060347,17.278890952838655,0.5664634704589844,0.07889156610259462,-0.058912181854246626,-0.7089785934865489,0.5911542297780557,-0.38394538767039776,0.2661210239619045,0.7379826622467043,60.58399677052477,13.858896722863271,0.32503320581615175,3,0.09818744659423828,0.2454681396484375,0.42862558364868164,0.9667673110961914,0.996978759765625,2,0.05396933535910731,-4.428586889859009,21.31419944763184,-3.095216335169196,21.21601104736328,-1.2784835214014,21.06495475769043,0.05396933535910731
9397,2021-03-04,21.842899322509766,22.145015716552734,21.638973236083984,21.72960662841797,80437237.0,0.006963736988331748,-2.43592732170377,0.2777775179696305,52.48379128266356,51.3383341281008,-0.07472824910110987,-0.05992733605975076,-0.01213107563997795,-0.26330349054541813,17.534630717880255,0.50604248046875,0.11787862702406926,0.07666082382202077,-0.5663035892693458,0.7196252369133873,-0.24482138272366427,0.3981430303677058,0.5596289538259889,72.02783865447681,23.163631326025033,0.32148220654568366,3,-0.05286884307861328,0.09441184997558594,0.2020401954650879,0.8157110214233398,0.7854995727539062,3,0.053596193493346656,-1.777775179696305,21.691843032836914,-4.428586889859009,21.31419944763184,-3.095216335169196,21.21601104736328,0.053596193493346656
9398,2021-03-05,22.371601104736328,22.462236404418945,21.88821792602539,21.91087532043457,77737336.0,0.02420474381263671,-1.2686658299128193,4.066685746994849,57.85439222857585,50.90500152527512,-0.592306517767927,-0.5746683040606477,-0.5371308183230887,-0.7843681615578717,17.719029695268496,0.6193370819091797,0.07794622951990249,0.5777946472167983,-0.11987259977053455,1.2754618942041311,0.2289610237231301,0.9266282707104665,-1.3066463470458984,93.02319776831595,44.188647860292406,0.34883362349366676,3,-0.5815706253051758,-0.5815706253051758,-0.23980331420898438,0.28700923919677734,0.0075531005859375,4,0.03679947467687805,-2.43592732170377,21.842899322509766,-1.777775179696305,21.691843032836914,-4.428586889859009,21.31419944763184,0.03679947467687805
9399,2021-03-08,22.65105628967285,22.95317268371582,22.22054481506348,22.31117820739746,74116593.0,0.012491514739075171,-1.811609266918006,0.7377014568231403,59.40956744695532,50.71594328320827,-0.8855567852602206,-0.8338192810492657,-0.7947075620220083,-1.0521923163342244,17.914091820940513,0.7326278686523402,0.06189265157941293,0.8172196388244615,0.020960857500778474,1.6134784201481445,0.4190902481626182,1.2153490294863047,-1.5581558990478506,82.68388992622975,35.11882241088122,0.3981293906618415,3,-0.6419925689697266,-0.6419925689697266,-0.5192584991455078,0.007554054260253906,-0.19637298583984375,0,0.033011086441640414,-1.2686658299128193,22.371601104736328,-2.43592732170377,21.842899322509766,-1.777775179696305,21.691843032836914,0.033011086441640414
9400,2021-03-09,22.386707305908203,22.76435089111328,22.36404800415039,22.58308219909668,63488580.0,-0.011670492553814027,-2.3124837235730014,-0.5777803966463517,50.67697834030769,49.2064683205184,-0.6333445596477105,-0.5456959894861164,-0.5196229324135047,-0.7730486943590762,18.623980611327966,0.4003028869628906,0.0553582105685031,0.5200156211853013,-0.3115771715101232,1.3516084138807258,0.10421922483758905,0.9358120175330136,-1.2193960235595682,66.06332980244146,22.482205851262194,0.4157963963477115,3,-0.3776435852050781,-0.3776435852050781,-0.2549095153808594,0.27190303802490234,0.08308219909668324,1,0.04352223150524126,-1.811609266918006,22.65105628967285,-1.2686658299128193,22.371601104736328,-2.43592732170377,21.842899322509766,0.04352223150524126
9401,2021-03-10,22.65105628967285,22.779455184936523,22.333837509155273,22.6132926940918,57977033.0,0.011808301245573638,2.0256353805808267,-0.19230358304921605,57.335885313018906,50.44391872143228,-0.92247516997055,-0.7679217088977097,-0.7684821887215634,-1.0177801182546276,19.466411818810613,0.44561767578125,0.02259482195405127,0.7326274871826186,-0.15989707531073094,1.6251520496759682,0.28636520593594383,1.1788897684292934,-1.4123105512695275,77.01137414207736,34.059313454014806,0.4462622812466755,3,-0.6419925689697266,-0.6419925689697266,-0.547581672668457,0.007554054260253906,-0.03021049499512074,2,0.0003334546737840949,-2.3124837235730014,22.386707305908203,-1.811609266918006,22.65105628967285,-1.2686658299128193,22.371601104736328,0.0003334546737840949
9402,2021-03-11,22.31117820739746,22.65860939025879,22.280967712402344,22.590633392333984,48327854.0,-0.015004955085929028,-1.2222309518331247,-7.400121218244042,55.00001402961366,52.401845214780174,-0.5306529127562598,-0.3891025178387473,-0.41333560270277303,-0.659579283314045,20.469145370152603,0.3776416778564453,-0.010587631813255172,0.35536270141601634,-0.5371951982687762,1.2479206011008088,-0.09091624842637813,0.8016416512584108,-1.003855391181638,39.71626759894903,-3.9873951108200885,0.44627894984239547,3,-0.253021240234375,-0.30211448669433594,-0.2077035903930664,0.34743213653564453,0.3398780822753906,3,0.016926205406752937,2.0256353805808267,22.65105628967285,-2.3124837235730014,22.386707305908203,-1.811609266918006,22.65105628967285,0.016926205406752937
9403,2021-03-12,22.515106201171875,23.315710067749023,22.44713020324707,22.58308219909668,92827229.0,0.00914017143688084,-7.518495655508478,0.24324471897075384,54.579440311083026,53.818791055285516,-0.5668552998227945,-0.5548543924135174,-0.5990671318968879,-0.8423655200293894,21.781881327442417,1.0045318603515625,-0.06323399841385324,0.5169945716857924,-0.3982565800924007,1.4322457234639856,0.059368995796695856,0.974620147574889,-1.1419493902560518,26.896524098630508,-14.328736716250646,0.4576255758890961,3,-0.253021240234375,-0.32477378845214844,-0.41163158416748047,0.14350414276123047,0.06042289733887074,4,0.005031852529565173,-1.2222309518331247,22.31117820739746,2.0256353805808267,22.65105628967285,-2.3124837235730014,22.386707305908203,0.005031852529565173
9404,2021-03-15,22.60573959350586,22.71147918701172,22.41691780090332,22.673715591430664,56121050.0,0.004025448137982446,3.1052939378231454,1.0,57.03565741327287,55.137297865341125,-0.49128880256716556,-0.609519659722519,-0.6688583002171384,-0.9056885769139598,22.88825313790701,0.29456138610839844,-0.01736282578593773,0.5649542808532715,-0.3811015711241268,1.5110101328306698,0.09192635486457235,1.0379822068419706,-1.1160295871800443,31.38673887517673,-9.86886385425105,0.47302792598869925,3,-0.3058900833129883,-0.4154071807861328,-0.5022649765014648,0.052870750427246094,0.13595199584960938,0,-0.01002335655714126,-7.518495655508478,22.515106201171875,-1.2222309518331247,22.31117820739746,2.0256353805808267,22.65105628967285,-0.01002335655714126
9405,2021-03-16,22.65105628967285,22.68882179260254,22.424470901489254,22.469789505004886,50311735.0,0.002004654436522424,1.0588252770433149,-2.666629254468367,55.87668002806575,55.58360071039518,-0.36546215327167886,-0.6262705051838502,-0.698950619976614,-0.921706976025078,23.493538577190964,0.2643508911132848,0.11714179207075048,0.5717514038085945,-0.4089540244792538,1.5524568320964427,0.08139868966467034,1.0621041179525186,-1.0517862796616448,35.76625382716777,-4.421339920117049,0.4903527141439233,3,-0.17371463775634766,-0.460723876953125,-0.547581672668457,0.026436805725097656,1.0347442626953125,1,-0.00866948469548301,3.1052939378231454,22.60573959350586,-7.518495655508478,22.515106201171875,-1.2222309518331247,22.31117820739746,-0.00866948469548301
9406,2021-03-17,22.771902084350586,22.83232688903809,22.515106201171875,22.74924468994141,52881354.0,0.005335106369093845,3.420978481904162,0.12499473883579244,66.52175273573309,57.143374205180685,-0.3542422347206795,-0.7511254773294098,-0.8194111597119331,-1.0117719436813672,23.411674368365095,0.3172206878662145,0.23938255226163818,0.6706939697265639,-0.35259061748603315,1.693978556939161,0.1590516761202636,1.1823362633328642,-1.0696456708751114,47.445083252995836,2.481809409822617,0.5116422936062991,3,-0.1699380874633789,-0.5815696716308594,-0.6684274673461914,-0.033986091613773084,0.9441089630126953,2,-0.013266901386920993,1.0588252770433149,22.65105628967285,3.1052939378231454,22.60573959350586,-7.518495655508478,22.515106201171875,-0.013266901386920993
9407,2021-03-18,22.66616249084473,23.0362548828125,22.65105628967285,22.71147918701172,41438817.0,-0.00464342386130856,-9.200005050632592,-2.000084182170373,76.50004924404092,59.21511387356569,-0.13347848920920669,-0.6313573321365666,-0.7101242617407699,-0.8943671529909416,23.417665382956834,0.38519859313964844,0.35099883656002007,0.5354982376098683,-0.5183183797473241,1.5893148549670606,0.008589928931272084,1.0624065462884644,-0.8670988581128434,27.73106747081058,-21.97296655190742,0.5269083086785965,3,0.10196495056151988,-0.47583007812500355,-0.6533222198486364,0.07175350189208274,0.6797580718994105,3,-0.00199931047813251,3.420978481904162,22.771902084350586,1.0588252770433149,22.65105628967285,3.1052939378231454,22.60573959350586,-0.00199931047813251
9408,2021-03-19,22.477340698242188,22.70392608642578,22.371601104736328,22.66616249084473,97559734.0,-0.008330558500090679,1.5142898372957176,4.166715770866182,70.61732890703527,60.46042070246346,0.08037177745960378,-0.4187985856169476,-0.5337550091061516,-0.6893122399629945,23.683542154738625,0.3323249816894531,0.4129290646823449,0.3179755210876465,-0.7410250252109165,1.3769760673862095,-0.211524752061635,0.847475794236928,-0.5872782794092721,15.908973512784458,-37.163330260777705,0.529500273149281,3,0.3209981918334961,-0.28700828552246094,-0.5872344970703125,0.26057529449462535,0.7628402709960938,4,0.007728476146835694,-9.200005050632592,22.66616249084473,3.420978481904162,22.771902084350586,1.0588252770433149,22.65105628967285,0.007728476146835694
9409,2021-03-22,22.65105628967285,22.66616249084473,22.34139060974121,22.492446899414066,41525936.0,0.007728476146835694,2.4399830297886895,-0.8399951513681887,71.32533258364334,62.75468228505631,-0.104313492061749,-0.5825254385468597,-0.7201092031504928,-0.8403134485722106,23.590881902165826,0.3247718811035192,0.4723268813452606,0.46638908386230327,-0.6151099378240765,1.547888105548683,-0.0743604269808884,1.007138594705495,-0.6754550119049689,44.564916046542905,-12.237903606269818,0.5407495108431899,3,0.14728260040283203,-0.460723876953125,-0.7609500885009766,0.08685970306396129,0.7326297760009766,0,-0.0033343783263891646,1.5142898372957176,22.477340698242188,-9.200005050632592,22.66616249084473,3.420978481904162,22.771902084350586,-0.0033343783263891646
9410,2021-03-23,22.65860939025879,22.862537384033203,22.515106201171875,22.62084579467773,48880756.0,0.0003334546737840949,-1.7878936292328296,0.23809180225359627,67.48636594466892,63.88251346635076,-0.0773783668994632,-0.5705530282663247,-0.7188032284410646,-0.819330159157083,23.275107153204257,0.3474311828613281,0.46904164241674806,0.4429754257202134,-0.6563156286722069,1.5422664801126338,-0.10667010147599854,0.9926209529164254,-0.6026015850920388,45.65190538800853,-10.231745833571544,0.5496455271962103,3,0.13972949981689453,-0.4682769775390625,-0.7590622901916504,0.07930660247802379,1.0120849609375,1,0.003666694529470993,2.4399830297886895,22.65105628967285,1.5142898372957176,22.477340698242188,-9.200005050632592,22.66616249084473,0.003666694529470993
9411,2021-03-24,22.65105628967285,22.877643585205078,22.63595199584961,22.64350509643555,44403518.0,-0.0003333435188297429,-20.334455762269553,0.1999595939187719,65.41789931408402,65.04005627573636,-0.07803106658533565,-0.5551781664530964,-0.6986438443738123,-0.7779297725131222,22.950148081664516,0.24169158935546875,0.43510260056865135,0.4123861312866204,-0.7038512528165768,1.5286235153898176,-0.14573256076497643,0.9705048233382172,-0.5194663487511662,44.564916046542905,-8.89339709698082,0.5581186920515984,3,0.17749404907226562,-0.460723876953125,-0.7175216674804688,0.08685970306396129,1.0725078582763672,2,0.0456819430168065,-1.7878936292328296,22.65860939025879,2.4399830297886895,22.65105628967285,1.5142898372957176,22.477340698242188,0.0456819430168065
9412,2021-03-25,22.719032287597656,22.802114486694336,22.515106201171875,22.65860939025879,49001902.0,0.0030010078583309063,1.5333131308029664,8.001768123267215,58.041962981734564,65.42478101691987,-0.09171348637709897,-0.5659150837269706,-0.7500419253746387,-0.8144550996049631,23.910209180873498,0.28700828552246094,0.4675986418385776,0.42560386657714844,-0.6709196889279028,1.5221274220821996,-0.12265791117537717,0.973865644329674,-0.5163951390663293,70.42229976062686,21.061174987580387,0.5482617777525255,3,-0.03020954132080078,-0.5286998748779297,-0.6778688430786133,0.018883705139156604,1.0725078582763672,3,0.04388297649059103,-20.334455762269553,22.65105628967285,-1.7878936292328296,22.65860939025879,2.4399830297886895,22.65105628967285,0.04388297649059103
9413,2021-03-26,22.892749786376953,23.11178207397461,22.719032287597656,22.87009048461914,83378238.0,0.007646342352096047,-1.4185909934459349,0.37501183749487044,55.8824048241318,65.29664184034863,-0.23046458906780032,-0.6278689044918657,-0.9014122078204245,-0.9585280224734305,26.204015568508094,0.3927497863769531,0.45358795750884084,0.5079316139221177,-0.453889617533612,1.4697528453778474,0.027020998194252854,0.9888422296499826,-0.6233282626925636,71.56870269641279,25.331189802105328,0.4809106157278648,3,-0.16616344451904297,-0.7024173736572266,-0.8515863418579102,-0.15483379364014027,1.2915401458740234,4,0.019795384154194462,1.5333131308029664,22.719032287597656,-20.334455762269553,22.65105628967285,-1.7878936292328296,22.65860939025879,0.019795384154194462
9414,2021-03-29,23.08157157897949,23.149547576904297,22.82477378845215,22.96072578430176,49355145.0,0.008248104503151499,1.5294126385216436,5.33316498316467,67.55728023580049,66.59448630787472,-0.3851992458245981,-0.7059562334092,-1.081789160990379,-1.1201654480701286,28.641410187625777,0.32477378845214844,0.4819615808500046,0.6034753799438448,-0.23501509265783582,1.4419658525455255,0.18423014364300272,1.022720616244687,-0.7493727426512216,89.2856928118324,43.6741405387927,0.4192452363008411,3,-0.33610248565673473,-0.8912391662597621,-1.0404081344604457,-0.3436555862426758,1.1102714538574254,0,0.006871689378518786,-1.4185909934459349,22.892749786376953,1.5333131308029664,22.719032287597656,-20.334455762269553,22.65105628967285,0.006871689378518786
9415,2021-03-30,23.209970474243164,23.2175235748291,22.96072578430176,23.11933517456055,46516092.0,0.005562831578617811,3.8570861667778327,0.7500078916632616,65.1639912648389,66.4436239222198,-0.47603921683142403,-0.7220673496103913,-1.1971552025051544,-1.2218045188075166,31.26475089604177,0.2567977905273402,0.504351851798372,0.6370857238769538,-0.06491918127508,1.3390906290289877,0.28608327130093514,0.9880881764529725,-0.81876096402965,98.92469906508558,54.91862828241198,0.3510024525760173,3,-0.4305133819580078,-1.0196380615234375,-1.168807029724121,-0.4720544815063512,1.2688808441162074,1,0.007484524447088026,1.5294126385216436,23.08157157897949,-1.4185909934459349,22.892749786376953,1.5333131308029664,22.719032287597656,0.007484524447088026
9416,2021-03-31,22.862537384033203,23.149547576904297,22.809667587280273,23.149547576904297,59981040.0,-0.014969131072162245,1.3684175549589304,-3.1666491298218795,64.89794067231446,65.15450074758353,-0.12784134824367044,-0.29769480874435317,-0.8351010189283699,-0.8442951296168033,33.190725050235514,0.4003028869628906,0.5016116741808929,0.23111791610717702,-0.34562239570710673,0.8078582279214608,-0.057252239799964855,0.5194880720143189,-0.4158578403675577,49.462213762222724,4.710539626382051,0.2883701559071421,3,-0.08308029174804688,-0.6722049713134766,-0.8081564903259277,-0.12462139129639027,1.4274921417236364,2,0.035348524688580296,3.8570861667778327,23.209970474243164,1.5294126385216436,23.08157157897949,-1.4185909934459349,22.892749786376953,0.035348524688580296
9417,2021-04-01,23.01359558105469,23.021148681640625,22.6812686920166,22.83987808227539,42999548.0,0.006607236742103062,2.5999717166003355,-0.6052659560328681,63.865533735405165,64.40430128406908,-0.250808555922454,-0.3758188659242201,-0.9697248541245749,-0.9697614083864217,34.480539283035455,0.33987998962402344,0.5069259570849098,0.32364130020141957,-0.1433214876252471,0.7906040880280862,0.09015990628808623,0.5571226941147529,-0.5147742059440432,61.97181595720531,14.343537763986305,0.2334813939133326,4,-0.2341384887695348,-0.8232631683349645,-0.9592146873474157,-0.2756795883178782,1.6314201354980398,3,0.030849962770658435,1.3684175549589304,22.862537384033203,3.8570861667778327,23.209970474243164,1.5294126385216436,23.08157157897949,0.030849962770658435
9418,2021-04-05,23.19486427307129,23.29305076599121,23.11178207397461,23.126888275146484,50996905.0,0.007876591529479393,-2.692262864469007,0.39130196095653474,65.60000242431343,63.76815348858797,-0.3571511933507132,-0.5188500980232575,-1.1289485954370981,-1.1232801194337583,35.43923878167259,0.2794551849365199,0.4654474881060793,0.46374683380127024,-0.02946069336447721,0.9569543609670177,0.21714307021839474,0.7103505973841457,-0.647029576402339,83.95074045206547,32.85244034155454,0.24660376358287447,4,-0.2907857894897461,-1.0045318603515625,-1.115936279296875,-0.6910877227783203,1.1706943511962855,0,0.025724482186147535,2.5999717166003355,23.01359558105469,1.3684175549589304,22.862537384033203,3.8570861667778327,23.209970474243164,0.025724482186147535
9419,2021-04-06,23.398792266845703,23.398792266845703,23.17975807189941,23.19486427307129,44574314.0,0.008791945983110061,1.1481523050590994,3.0,68.2656977865662,63.85474591546544,-0.49602039204171433,-0.6997646414083221,-1.3104423593930363,-1.3083619699237587,35.76126843456011,0.21903419494629262,0.4084647251018936,0.6302880287170396,0.05594550462133441,1.2046305528127448,0.343116766669187,0.9174592907648922,-0.8048850479119487,100.0,45.02233501357166,0.2871712620478526,4,-0.44184303283691406,-1.1178255081176758,-1.5351214408874512,-1.0574026107788086,0.7477340698242188,1,0.03357000893239537,-2.692262864469007,23.19486427307129,2.5999717166003355,23.01359558105469,1.3684175549589304,22.862537384033203,0.03357000893239537
9420,2021-04-07,23.361026763916016,23.527189254760746,23.26284027099609,23.421449661254886,53821262.0,-0.0016139936839046909,-1.0588257139673918,-0.2962952570685846,64.99998543082508,63.80831103954779,-0.38905167066325674,-0.6168912980113532,-1.254601729583655,-1.2584114667339321,36.17261850714423,0.26434898376465554,0.38727990491857867,0.5438065528869629,-0.0587718485595623,1.146384954333488,0.24251735216369852,0.8450957536102273,-0.7027287411493042,80.3571992261657,23.41767097992203,0.3012892007232629,4,-0.33987903594970703,-0.9932022094726562,-1.4973559379577637,-1.019637107849121,0.9667682647705078,2,0.035564201750078794,1.1481523050590994,23.398792266845703,-2.692262864469007,23.19486427307129,2.5999717166003355,23.01359558105469,0.035564201750078794
9421,2021-04-08,22.65860939025879,22.91540718078613,22.60573959350586,22.885196685791016,66037678.0,-0.03006791528282471,1.157899983385973,3.7500236749895204,49.85250319948861,62.89837106374268,0.35151538064899057,0.09077503143476306,-0.5574820406024266,-0.5463227541936959,35.99795283006223,0.7552871704101562,0.3325058882962608,-0.15898847579956055,-0.7611377068597527,0.4431607552606316,-0.4600630913296584,0.1420861397305373,0.8685798645019567,5.737676074559339,-52.62880715820058,0.3010746155300965,4,0.4078550338745117,-0.2530202865600586,-0.7949385643005371,-0.5324764251708984,1.691843032836914,3,0.08033334688593574,-1.0588257139673918,23.361026763916016,1.1481523050590994,23.398792266845703,-2.692262864469007,23.19486427307129,0.08033334688593574
9422,2021-04-09,22.68882179260254,22.802114486694336,22.590633392333984,22.69637489318848,44111311.0,0.0013333740753189716,-1.0740567537739203,0.03333417510544764,54.402518969700104,62.733939302139156,0.35376961099505877,0.09518557814007877,-0.5778974421664955,-0.5630926275551182,35.955725841315484,0.21148109436035156,0.30034677009010124,-0.14765825271606303,-0.7049570444945665,0.40964053906244047,-0.42630764860531656,0.1309911431731905,0.8383674621582067,10.483987577007241,-51.05325507815667,0.2786493958892525,4,0.3700895309448242,-0.10574054718017578,-0.8251509666442871,-0.6042289733886719,1.0045318603515625,4,0.0705725377805364,1.157899983385973,22.65860939025879,-1.0588257139673918,23.361026763916016,1.1481523050590994,23.398792266845703,0.0705725377805364
9423,2021-04-12,22.628398895263672,22.779455184936523,22.58308219909668,22.66616249084473,32913051.0,-0.0026631130470849973,-2.0588410059866007,4.999747474745593,49.50497855143198,60.72812800387599,0.4165562405676937,0.17342273997945767,-0.4998990435515651,-0.4951101426180493,34.97079505731383,0.19637298583984375,0.2773922549613381,-0.21374578475952077,-0.7594735145101659,0.3319819449911243,-0.4866096496348433,0.059118080115801774,0.8613281250000036,4.799953129798117,-56.451730179279814,0.2728638648753227,4,0.42673683166503906,0.07930469512939453,-0.7647280693054199,-0.6910877227783203,-0.30966758728027344,0,0.08911884710107154,-1.0740567537739203,22.68882179260254,1.157899983385973,22.65860939025879,-1.0588257139673918,23.361026763916016,0.08911884710107154
9424,2021-04-13,22.379154205322266,22.55286979675293,22.28852081298828,22.55286979675293,54794270.0,-0.011014685179231765,2.04346871328656,4.6000808121617975,44.47764636884943,58.42964523765493,0.620988329566373,0.42669892478124893,-0.23147341518976816,-0.24040207324712526,33.748818931578015,0.3398780822753906,0.27219428013911795,-0.45166120529174947,-1.0266751372355323,0.12335272665203334,-0.7391681712636391,-0.16415423931985984,1.0561741256713901,7.317001812389207,-53.59844880712469,0.2875069659718911,4,0.5287008285522461,0.4947128295898473,-0.5891237258911133,-0.44184303283691406,-0.5060424804687464,1,0.08876137144061036,-2.0588410059866007,22.628398895263672,-1.0740567537739203,22.68882179260254,1.157899983385973,22.65860939025879,0.08876137144061036
9425,2021-04-14,22.454683303833008,22.507553100585934,22.12990951538086,22.356494903564453,41425180.0,0.0033749755606393705,2.703695389881965,-0.5652250293707523,46.220971632694706,56.35442645547496,0.4772418953671185,0.35384558333522165,-0.28703544367886025,-0.31069670742541433,32.33657697535649,0.3776435852050746,0.2619404743253071,-0.36631345748901367,-0.9606337250174306,0.22800681003940326,-0.6634735912532221,-0.0691533237248052,0.8889004257202195,41.346244903806884,-20.74361811549955,0.2971601337642082,4,0.37386608123779297,0.37386608123779297,-0.4456195831298828,-0.4456195831298828,-0.06797599792480469,2,0.07534477373582549,2.04346871328656,22.379154205322266,-2.0588410059866007,22.628398895263672,-1.0740567537739203,22.68882179260254,0.07534477373582549
9426,2021-04-15,22.469789505004886,22.53776359558105,22.41691780090332,22.492446899414066,35073819.0,0.0006727416711906908,1.1333737394146535,-0.23075428815633559,45.10390915433175,54.26980150202236,0.4476397223524913,0.3319654138417185,-0.27890896434265855,-0.3154829527056151,30.6684362951827,0.12084579467773082,0.2072619504342299,-0.3361016273498514,-0.9506877364174287,0.2784844817177259,-0.6433946818836418,-0.028808572816060973,0.7524268031311045,50.56195716016612,-10.041242288049439,0.3072930545337891,4,0.3587598800659144,0.3587598800659144,-0.46072578430176137,-0.46072578430176137,0.19637298583984375,3,0.08268904892356854,2.703695389881965,22.454683303833008,2.04346871328656,22.379154205322266,-2.0588410059866007,22.628398895263672,0.08268904892356854
9427,2021-04-16,22.62084579467773,22.6812686920166,22.53776359558105,22.590633392333984,39935944.0,0.006722639285926535,-1.1111142287942404,-1.3334455762267983,44.610774821147935,51.93766510167064,0.262631579085955,0.18692371405172636,-0.4037678513866787,-0.45113580278808385,28.76799731814941,0.2114791870117152,0.1503949358798451,-0.18277950286865519,-0.7998637178020118,0.43430471206470145,-0.4913216103353335,0.12576260459802313,0.49213983418274765,75.58148753923757,15.689314756390822,0.30854210746667865,4,0.20770359039306996,0.20770359039306996,-0.6117820739746058,-0.6117820739746058,-0.15105628967284446,4,0.07646074086340815,1.1333737394146535,22.469789505004886,2.703695389881965,22.454683303833008,2.04346871328656,22.379154205322266,0.07646074086340815
9428,2021-04-19,22.65105628967285,22.719032287597656,22.515106201171875,22.65860939025879,39439974.0,0.0013355157127781236,2.176446121393981,-0.2500000000000294,40.8945462642928,48.89642604364027,0.16446495807112171,0.17960319003019976,-0.4161423119335623,-0.46609321279870386,27.66928707575814,0.20392608642578125,0.11737094043115093,-0.16125478744506694,-0.7637187137038097,0.44120913881367585,-0.46248675057443833,0.13997717568430446,0.3636217278396643,88.46148865218376,30.95363934417791,0.3012319631293705,4,0.17749309539794922,0.17749309539794922,-0.6174459457397461,-0.6419925689697266,-0.3549823760986328,0,0.0460153976905906,-1.1111142287942404,22.62084579467773,1.1333737394146535,22.469789505004886,2.703695389881965,22.454683303833008,0.0460153976905906
9429,2021-04-20,22.575529098510746,22.673715591430664,22.54531669616699,22.63595199584961,35799239.0,-0.0033343783263891646,-1.124970406729838,7.9997474747470045,36.27451465845363,45.70470706893233,0.1239678521354044,0.2626480568219698,-0.32426290204462305,-0.3792151938442778,26.60250277566484,0.12839889526367543,0.07182435547264632,-0.23300561904907013,-0.8406500091141886,0.37463877101604837,-0.5368278140816294,0.07081657598348912,0.35067206878860446,75.64120827532679,22.40682582047001,0.3038221950325593,4,-0.052870750427249646,0.25302028656005504,-0.34932041168213246,-0.3851966857910192,-0.2567977905273473,1,-0.011375050808633658,2.176446121393981,22.65105628967285,-1.1111142287942404,22.62084579467773,1.1333737394146535,22.469789505004886,-0.011375050808633658
9430,2021-04-21,22.74169158935547,22.83987808227539,22.590633392333984,22.628398895263672,45489198.0,0.007360292204876107,-1.6399725246974686,-1.8749960541684867,47.1631237429322,45.40588712931494,-0.15565500107064167,0.10859683177318402,-0.46790938698062945,-0.5403018713910939,25.328439306534463,0.2643489837646449,0.006588780372307923,-0.07099723815917969,-0.6754536473010297,0.5334591709826704,-0.37322544273010294,0.23123096641174357,0.1048804127520313,76.78588339278386,22.121169496101757,0.302228204570925,4,-0.25679779052734375,0.08685779571533203,-0.4966006278991699,-0.5513591766357422,-0.30211448669433594,2,-0.03819328307611469,-1.124970406729838,22.575529098510746,2.176446121393981,22.65105628967285,-1.1111142287942404,22.62084579467773,-0.03819328307611469
9431,2021-04-22,23.685800552368164,24.08610343933105,23.527189254760746,23.640483856201172,143684584.0,0.04151445635884876,-3.1110853904052966,0.39999663288326204,61.498701771580954,46.194351885079485,-1.0490529867304375,-0.7947649854109677,-1.3744151632490897,-1.4708991682653334,24.72979816532598,1.3444118499755824,-0.06630880608815559,0.8213745117187514,0.10787164963566553,1.5348773738018373,0.46462308067721025,1.1781259427602926,-1.5558910369873047,74.51918582416198,19.920421590635748,0.3567514310415424,4,-0.577794075012207,-0.577794075012207,-1.3519635200500488,-1.4954681396484375,-1.45770263671875,3,-0.054846921622418,-1.6399725246974686,22.74169158935547,-1.124970406729838,22.575529098510746,2.176446121393981,22.65105628967285,-0.054846921622418
9432,2021-04-23,23.71601104736328,23.950151443481445,23.71601104736328,23.77643585205078,53428961.0,0.0012754686052651731,-6.749810606060606,-1.333389452418031,59.400526397275144,47.29385720128428,-1.026143640926719,-0.7867940228086745,-1.3641917143204125,-1.4877675573855953,24.494330119268366,0.26435089111328125,-0.13078691564033562,0.8017360687255852,-0.002531422168196684,1.6060035596193671,0.3996023232786925,1.203869814172478,-1.5469776535034185,76.44219970740194,24.500560196491477,0.4021337454468914,4,-0.6080045700073242,-0.6080045700073242,-1.3198628425598145,-1.5256786346435547,-1.5709953308105469,4,-0.04426750158034154,-3.1110853904052966,23.685800552368164,-1.6399725246974686,22.74169158935547,-1.124970406729838,22.575529098510746,-0.04426750158034154
9433,2021-04-26,23.34592056274414,23.70090675354004,23.3308162689209,23.70090675354004,60190761.0,-0.015605089906562841,1.0850979233269753,5.874842171717172,49.100229032609874,47.807477497257665,-0.6074488760408308,-0.40160275867444284,-0.9605429338828628,-1.102974853680415,23.393014440613484,0.3851947784423828,-0.11575091655356928,0.40898704528808594,-0.4179420643910312,1.235916154967203,-0.004477509551474412,0.8224516001276463,-1.138545767974854,51.96071877754363,5.846230839251959,0.41346455483955935,4,-0.2379140853881836,-0.2379140853881836,-0.8666906356811523,-1.155588150024414,-0.98187255859375,0,-0.03752822919895482,-6.749810606060606,23.71601104736328,-3.1110853904052966,23.685800552368164,-1.6399725246974686,22.74169158935547,-0.03752822919895482
9434,2021-04-27,23.24018096923828,23.32326316833496,23.134441375732425,23.29305076599121,44211273.0,-0.004529253546531886,2.3332884391992503,0.14893479837734733,47.98994942989663,48.00403058583566,-0.40982591304841876,-0.2986850251401947,-0.8244602458892878,-0.9844458086890029,22.004923573477907,0.2114791870117152,-0.11707808566991318,0.2953169822692878,-0.540447631445172,1.1310815959837477,-0.12256532458794211,0.7131992891265178,-0.9952316015777605,43.43434214604306,1.5831122792999608,0.4178823068572291,4,0.01132965087890625,-0.13217449188232422,-0.7458453178405762,-1.0498485565185547,-1.1631412506103516,1,-0.04062391153122791,1.0850979233269753,23.34592056274414,-6.749810606060606,23.71601104736328,-3.1110853904052966,23.685800552368164,-0.04062391153122791
9435,2021-04-28,23.383686065673828,23.527189254760746,23.33836936950684,23.39123916625977,37193014.0,0.006174870007488176,-2.846147868992858,0.14286229661971436,64.81485955951646,50.19413618641173,-0.4556054228530577,-0.45166563132230664,-0.9394684106563282,-1.116850278669915,20.55404326658682,0.2870082855224645,-0.09344749692290932,0.4301362991333022,-0.42070369907660776,1.2809762973432122,0.004716300028345444,0.855556298238259,-1.1019136165798962,26.190461874555133,-19.393255103118143,0.4254199991049553,4,-0.08308124542236328,-0.2756795883178711,-0.889350414276123,-1.1933536529541016,-1.2764358520507812,2,-0.04554263834621586,2.3332884391992503,23.24018096923828,1.0850979233269753,23.34592056274414,-6.749810606060606,23.71601104736328,-0.04554263834621586
9436,2021-04-29,23.67069435119629,23.81419944763184,23.496978759765625,23.5120849609375,50944740.0,0.012273868401944332,-2.3600008081053336,-20.99924242423255,68.15644940795724,52.810322251612774,-0.6194977647077842,-0.7115036501740661,-1.2086665033797672,-1.3926646930769415,19.701032958580832,0.43051338195801137,-0.02255661754770344,0.676736736297606,-0.23077792120135854,1.5842513937965705,0.22297940754812373,1.1304940650470883,-1.3528352822976153,65.74063465266185,15.067783339630985,0.4537573287494825,4,-0.3700895309448242,-0.562687873840332,-1.176358699798584,-1.4803619384765625,-1.706949234008789,3,-0.05201018737639762,-2.846147868992858,23.383686065673828,2.3332884391992503,23.24018096923828,1.0850979233269753,23.34592056274414,-0.05201018737639762
9437,2021-04-30,23.72356414794922,23.73867034912109,23.451662063598636,23.685800552368164,41484362.0,0.0022335549590777326,7.444400796880497,0.23809180225356855,70.30814742295613,56.07850015813092,-0.5581977045517021,-0.7467431214882936,-1.234465921172962,-1.4376580651069162,19.191278871903986,0.28700828552245383,0.04692801046047279,0.694108104705812,-0.27039403897572356,1.6586102483873475,0.2118570328650442,1.1763591765465797,-1.3703401916418976,86.66653572360487,28.943909291154995,0.4822510718407677,4,-0.40785408020019887,-0.6155576705932617,-1.2141227722167969,-1.5332317352294922,-1.8353462219238281,4,-0.06303716519885061,-2.3600008081053336,23.67069435119629,-2.846147868992858,23.383686065673828,2.3332884391992503,23.24018096923828,-0.06303716519885061
9438,2021-05-03,23.791540145874023,24.055891036987305,23.768882751464844,24.00302124023437,49589228.0,0.002865336654344297,-1.2353028558695733,-5.6001313197635305,78.07812157553603,60.72334537114007,-0.4999590259604396,-0.8092145258024743,-1.2684232295115692,-1.498488382526343,18.340508201255084,0.33232688903808594,0.1288520875532555,0.7322503089904799,-0.2890354669511268,1.7535360849320867,0.22160742101967656,1.2428931969612833,-1.403658599906226,71.31141263286437,6.914859790853384,0.5106428879708034,5,-0.4531717300415039,-0.6835336685180664,-1.3519625663757324,-1.6012077331542969,-1.8806648254394531,0,-0.06920629850887705,7.444400796880497,23.72356414794922,-2.3600008081053336,23.67069435119629,-2.846147868992858,23.383686065673828,-0.06920629850887705
9439,2021-05-04,24.184289932250977,24.22960662841797,23.82930564880371,23.86706924438477,68700639.0,0.016507959718827347,-1.0384628459592158,-1.4999954904984887,80.53337750984551,64.43115134524155,-0.7157793789764391,-1.2017118953144177,-1.629680843661717,-1.8958460700248168,17.35287634424603,0.4380664825439453,0.21990817367061055,1.0857252120971665,-0.04507608806934016,2.2165265122636733,0.5203245620139114,1.6511258621804217,-1.762443948415914,94.91530501963553,26.462790002622228,0.5654006500832534,5,-0.5022659301757812,-1.0045318603515625,-1.7258305549621582,-1.99395751953125,-2.145015716552738,1,-0.07526546916199517,-1.2353028558695733,23.791540145874023,7.444400796880497,23.72356414794922,-2.3600008081053336,23.67069435119629,-0.07526546916199517
9440,2021-05-05,24.191843032836914,24.30513572692871,24.02568054199219,24.17673683166504,41937965.0,0.0003123143415455498,1.3124940812525354,0.04762047921113603,80.48132603012041,66.5403318184126,-0.554284968192384,-1.2056449947334862,-1.6015958177999252,-1.91584878372786,16.141229454569864,0.2794551849365199,0.32924470485437496,1.0517374992370598,-0.17650372240844803,2.2799787208825677,0.43761688841430413,1.6658581100598155,-1.6976866232185337,86.72569536009435,15.348782516267008,0.6141206108227544,5,-0.47205448150634766,-0.9743204116821289,-1.7239422798156738,-2.0015106201171875,-2.0468273162841797,2,-0.08741803224080302,-1.0384628459592158,24.184289932250977,-1.2353028558695733,23.791540145874023,7.444400796880497,23.72356414794922,-0.08741803224080302
9441,2021-05-06,24.47885131835937,24.48640441894531,23.950151443481445,24.19939613342285,38556072.0,0.01186384539337837,2.6410269692751633,18.49936868686845,81.37759539255421,68.9822283734436,-0.8012262307032678,-1.4222107968322675,-1.8537659367926125,-2.204478094225525,16.938316286120276,0.5362529754638636,0.4765943606650893,1.24773368835449,-0.09472878387819961,2.5901961605871797,0.5765024522381452,1.9189649244708349,-1.8760361497023723,99.2700501195385,27.250780776444714,0.6712312361163446,5,-0.6684284210205043,-1.1706943511962855,-1.99395656585693,-2.288518905639645,-2.5075531005859304,3,-0.09688367619429927,1.3124940812525354,24.191843032836914,-1.0384628459592158,24.184289932250977,-1.2353028558695733,23.791540145874023,-0.09688367619429927
9442,2021-05-07,24.29002952575684,24.44108772277832,24.21450233459473,24.320241928100586,38330065.0,-0.007713670471984679,-1.5000210446568205,-0.10811179742687328,76.27122685926885,72.00122813196128,-0.5838110078770704,-1.1671186733770575,-1.61332014970748,-2.022250898628581,17.818144951895302,0.26434898376464133,0.5885728838330273,0.9788515090942411,-0.41734576183340977,2.375048780021892,0.2807528736304157,1.6769501445580666,-1.5365272170767739,72.6315033972384,2.580857820391188,0.6980986354638262,5,-0.4796066284179723,-0.9818725585937536,-1.805134773254398,-2.099697113037113,-2.175226211547855,4,-0.09577116430025645,2.6410269692751633,24.47885131835937,1.3124940812525354,24.191843032836914,-1.0384628459592158,24.184289932250977,-0.09577116430025645
9443,2021-05-10,24.64501571655273,24.84894371032715,24.365558624267575,24.41842842102051,54262286.0,0.014614481650566447,-1.9090940396590403,-7.499810606061253,80.44445816228904,75.60728465778266,-0.8215345392616307,-1.436951925894281,-1.8934748306398106,-2.376286923332003,18.94539182035518,0.558914184570309,0.5968520453579238,1.2330068588256786,-0.24447969131185943,2.7104934089632167,0.4942635837569078,1.9717501338944494,-1.7528812390514474,79.99996258773142,10.216277165998179,0.738743275068769,5,-0.5513591766357386,-1.155589103698727,-2.1601209640502894,-2.4546833038330043,-2.6963748931884766,0,-0.11186025694744217,-1.5000210446568205,24.29002952575684,2.6410269692751633,24.47885131835937,1.3124940812525354,24.191843032836914,-0.11186025694744217
9444,2021-05-11,24.365558624267575,24.67522621154785,24.22960662841797,24.53927421569824,44221335.0,-0.011339294545365641,-1.000000000000032,-0.7666607742620003,73.11827665009912,76.52988655673627,-0.40862632095642226,-1.0551459977652904,-1.5457604214392369,-2.0978568524802235,20.767999204758016,0.4456195831298828,0.6080559322379955,0.8542295455932596,-0.597757782263745,2.306216873450264,0.1282358816647573,1.5802232095217619,-1.2777432234837036,46.21837504721687,-21.74270939223733,0.7259936639285025,5,-0.21525573730468395,-0.8761320114135707,-1.8183531761169398,-2.175226211547848,-2.6586093902587855,1,-0.10074397807519142,-1.9090940396590403,24.64501571655273,-1.5000210446568205,24.29002952575684,2.6410269692751633,24.47885131835937,-0.10074397807519142
9445,2021-05-12,24.146526336669922,24.39576911926269,24.116313934326172,24.2824764251709,41682300.0,-0.008989421953145782,-1.8461396505336818,0.7826015349649198,58.26559767861243,75.43090303125354,-0.07823251897575645,-0.740850042467482,-1.262774063134401,-1.8776383233414649,22.92567422129223,0.2794551849365199,0.6819509009200715,0.5506051063537605,-0.8379289803274723,1.9391391930349933,-0.14366193698685592,1.2448721496943769,-0.8825981049317235,21.848751978880625,-43.41219194423586,0.694267043340616,5,0.00377655029296875,-0.657099723815918,-1.5275683403015137,-1.9146528244018555,-2.5075531005859375,2,-0.08726936916684047,-1.000000000000032,24.365558624267575,-1.9090940396590403,24.64501571655273,-1.5000210446568205,24.29002952575684,-0.08726936916684047
9446,2021-05-13,24.327795028686523,24.433534622192386,23.91238784790039,24.04078483581543,35838562.0,0.007507029768555995,1.0909042211270468,-2.1111438472438513,60.41133658748133,74.33125738286743,-0.17487970361361604,-0.8177089116689018,-1.388838176112504,-2.0485746067120125,24.94958407171767,0.5211467742919957,0.7807933253032004,0.63897352218628,-0.6791579455478072,1.9571049899203672,-0.02009221168076536,1.2980392560533254,-0.9053652490894315,44.3547680871646,-18.68663510973083,0.6590657338670445,5,-0.018881797790527344,-0.8383684158325195,-1.6333088874816895,-2.0317230224609375,-2.4773426055908203,3,-0.08972368065251823,-1.8461396505336818,24.146526336669922,-1.000000000000032,24.365558624267575,-1.9090940396590403,24.64501571655273,-0.08972368065251823
9447,2021-05-14,24.350452423095703,24.58459281921387,24.335346221923828,24.41842842102051,28044703.0,0.0009313377715680637,-4.076905145787675,-0.23684175549590541,69.38776561986944,73.36566227668226,-0.11092655404656426,-0.7421975103487277,-1.3597592524968363,-2.058009802975267,26.81364908232232,0.2567977905273473,0.8255566086243391,0.575150585174562,-0.6730558403897504,1.8233570107388744,-0.048952627607594223,1.1992537979567182,-0.7853712504256052,46.77399317753679,-16.939152174191783,0.6241032127821564,5,-0.011327743530273438,-0.8610258102416992,-1.6144256591796875,-2.054380416870117,-2.613292694091797,4,-0.09770472285211851,1.0909042211270468,24.327795028686523,-1.8461396505336818,24.146526336669922,-1.000000000000032,24.365558624267575,-0.09770472285211851
9448,2021-05-17,23.6933536529541,25.58912467956543,23.59516525268555,25.309667587280273,227010260.0,-0.026985074393047537,-1.199999579112184,23.777715424112788,57.21154926003566,70.77434802670338,0.5931565177763467,-0.003171301882680666,-0.6745372649871051,-1.386672261698287,29.11362014231122,1.9939594268798793,0.8216880189188593,-0.13406305313110423,-1.2662765206811741,0.9981504144189657,-0.7001697869061374,0.43204368064392895,1.1555900573730469,4.924292788755237,-58.819514961892295,0.5661067337750344,5,0.8987913131713867,0.16616344451904297,-0.8723573684692383,-1.3972816467285156,-2.054380416870117,0,-0.0666241833835246,-4.076905145787675,24.350452423095703,1.0909042211270468,24.327795028686523,-1.8461396505336818,24.146526336669922,-0.0666241833835246
9449,2021-05-18,22.3187313079834,22.65860939025879,21.820241928100586,22.567975997924805,327097378.0,-0.05801721297480045,2.894750832919827,0.15420561850524064,37.82382786927067,66.0346260088312,1.8722021069805521,1.4242479018067584,0.7038058512205403,0.0016964940116430682,30.318698704142676,1.8731117248535156,0.7730940740265879,-1.4958455085754387,-2.6918627272219062,-0.29982828992897126,-2.0938541178986725,-0.897836899252205,3.2703933715820312,13.226449660421663,-52.98455607974927,0.598008609323233,5,1.3859519958496094,1.3859519958496094,0.5626883506774902,-0.0226593017578125,-0.5740184783935547,1,-0.016582057443684683,-1.199999579112184,23.6933536529541,-4.076905145787675,24.350452423095703,1.0909042211270468,24.327795028686523,-0.016582057443684683
9450,2021-05-19,21.87311172485352,22.03927421569824,21.65407943725586,21.94108772277832,162369932.0,-0.019966169984334203,1.9142898372957693,0.2727279684104054,30.16666757859136,60.34452291839088,2.1839900566702575,1.898812319540081,1.156566843021917,0.45438985802754317,31.08688730380441,0.6646518707275391,0.6840731168023488,-1.8980360984802225,-3.302926360699839,-0.4931458362606058,-2.600481229590031,-1.1955909673704141,3.7160129547119105,5.566194900191404,-58.1966772065457,0.7024451311098084,5,1.7484903335571254,1.7484903335571254,1.0177493095397914,0.42296028137206676,-0.05286979675293324,2,-0.0075966553334945175,2.894750832919827,22.3187313079834,-1.199999579112184,23.6933536529541,-4.076905145787675,24.350452423095703,-0.0075966553334945175
9451,2021-05-20,22.386707305908203,22.432024002075195,21.835346221923828,21.91087532043457,108488825.0,0.02348068201339215,1.1066698990878512,-7.000000000000366,36.61120619832809,55.93785395606413,1.5001737583071737,1.3522313908387922,0.6477058748583673,-0.04834998558970938,29.881857624280393,0.5966777801513672,0.5498729907544657,-1.3194858551025384,-2.8550408419433815,0.21606913173830478,-2.08726334852296,-0.5517083616821168,2.9663146591186518,18.618029108665272,-40.502475357256344,0.7677774934204213,5,1.2348947525024414,1.2348947525024414,0.44184207916259766,-0.09063529968261719,-0.6495475769042969,3,-0.033400806094734614,1.9142898372957693,21.87311172485352,2.894750832919827,22.3187313079834,-1.199999579112184,23.6933536529541,-0.033400806094734614
9452,2021-05-21,22.66616249084473,22.83987808227539,22.55286979675293,22.66616249084473,98754380.0,0.012483085659621418,-1.5333344557055,0.0,39.187224834295804,51.35371691962044,1.0796900775375065,1.0435972230554036,0.3872871767387416,-0.31352584541547657,28.786152155635115,0.4531707763671875,0.4119612120093237,-0.9875382423400829,-2.591915256246484,0.616838771566318,-1.7897267492932833,-0.18534973538688249,2.464922922515864,25.719731064511357,-30.542655245468055,0.8021885069532003,5,0.9554395675659144,0.9554395675659144,0.16238689422607067,-0.3700904846191442,-1.0196361541748082,4,-0.035988009354406936,1.1066698990878512,22.386707305908203,1.9142898372957693,21.87311172485352,2.894750832919827,22.3187313079834,-0.035988009354406936
9453,2021-05-24,22.469789505004886,22.779455184936523,22.454683303833008,22.69637489318848,63020282.0,-0.008663706788441194,-1.5293977836536334,-100.0,32.880843209296216,46.88289098175344,1.0449456671777355,1.2342477499477162,0.594233054689898,-0.10374986578849033,28.633482418719158,0.3247718811035156,0.22659534686294336,-1.1401046752929638,-2.8256568100045065,0.545447459418579,-1.9828807426487352,-0.2973286079371924,2.452675549789422,68.78993083480809,16.69740548852395,0.8427760673557717,5,1.1518125534057582,1.1518125534057582,0.3587598800659144,-0.17371749877930043,-0.7326297760009801,0,-0.03260510187858212,-1.5333344557055,22.66616249084473,1.1066698990878512,22.386707305908203,1.9142898372957693,21.87311172485352,-0.03260510187858212
9454,2021-05-25,22.29607391357422,22.469789505004886,22.07703971862793,22.439577102661133,77290883.0,-0.0077310733770770135,2.8518476949408362,0.6333294050304724,31.678829425827985,43.92880562033295,0.9993229705081461,1.4056764149127545,0.7737991058626648,0.08309761852675734,28.761325063168268,0.3927497863769567,0.04974584035392837,-1.2666149139404297,-3.046030987449086,0.5128011595682267,-2.156322950694758,-0.3769068771861015,2.4302880041677817,54.140260575840436,6.163039549250406,0.8897080367543285,5,1.3255281448364258,1.3255281448364258,0.532475471496582,-1.9073486328125e-06,-0.30966949462890625,1,-0.02947158679314299,-1.5293977836536334,22.469789505004886,-1.5333344557055,22.66616249084473,1.1066698990878512,22.386707305908203,-0.02947158679314299
9455,2021-05-26,22.3187313079834,22.386707305908203,22.190332412719727,22.280967712402344,43765747.0,0.0010162055659219682,1.2608781580420962,-0.26315509656153224,27.999987567596293,40.327544618123504,0.771229936036022,1.3693519040889761,0.7559151598288842,0.07058106806518438,28.565197309652596,0.19637489318847656,-0.19755717161409692,-1.1907097816467278,-3.054419117042414,0.6729995537489586,-2.122564449344573,-0.25885511394888283,2.223293660929432,48.120433521182385,6.357473686458441,0.9318546676978436,5,1.302870750427246,1.302870750427246,0.35687255859375,-0.0226593017578125,-0.24169158935546875,2,-0.0257191356655756,2.8518476949408362,22.29607391357422,-1.5293977836536334,22.469789505004886,-1.5333344557055,22.66616249084473,-0.0257191356655756
9456,2021-05-27,22.439577102661133,22.58308219909668,22.333837509155273,22.39426040649414,62823932.0,0.0054145458812215885,-2.0000114788158454,1.2000101015202789,30.889224199063847,36.04992890470066,0.39601868857815603,1.2137757746383464,0.6374496531898437,-0.04751887543947575,28.018663315832498,0.26435089111328125,-0.412960885877645,-1.0083081245422356,-2.9300142286267956,0.9133979795423244,-1.9691611765845174,-0.04745507249995384,1.9291711343522806,47.52479703560722,9.267187199640908,0.9608530520422804,5,1.1820249557495117,1.1820249557495117,0.21714448928833008,-0.14350509643554688,-0.521148681640625,3,-0.027600126852974416,1.2608781580420962,22.3187313079834,2.8518476949408362,22.29607391357422,-1.5293977836536334,22.469789505004886,-0.027600126852974416
9457,2021-05-28,22.228097915649414,22.439577102661133,22.18277931213379,22.439577102661133,54191320.0,-0.009424383803856906,1.4285868898589416,-4.666694726209015,24.276493976348775,32.39047831762433,0.30707394557295586,1.378131432626759,0.8523096226659241,0.16767506374994667,27.475954662766753,0.25679779052734375,-0.5619183054320942,-1.1450139999389641,-3.136659414387573,0.8466314145096447,-2.1408367071632703,-0.14919129271465792,1.9777701933785465,21.505534013272943,-10.998054556728967,0.9958227072243047,5,0.018880844116210938,1.3935041427612305,0.879908561706543,0.3474311828613281,-0.37764549255371094,4,-0.022086378623510927,-2.0000114788158454,22.439577102661133,1.2608781580420962,22.3187313079834,2.8518476949408362,22.29607391357422,-0.022086378623510927
9458,2021-06-01,22.145015716552734,22.303625106811523,22.069486618041992,22.250755310058594,52162290.0,-0.0037377106854558084,1.2142934449294707,0.5,25.33553890454749,31.002890654877316,0.16475271216935639,1.4034932628501124,0.943964108277072,0.24715253779076107,26.377593215200722,0.23413848876953125,-0.7532800875658694,-1.1457699775695787,-3.199735609200026,0.9081956540608687,-2.1727527933848023,-0.118787161754355,1.9077450721689004,14.705947889123266,-15.39927421663208,1.0269828158152239,6,0.10196304321289062,1.4765863418579102,0.9629907608032227,0.4305133819580078,-0.8610267639160156,1,-0.022510229221025413,1.4285868898589416,22.228097915649414,-2.0000114788158454,22.439577102661133,1.2608781580420962,22.3187313079834,-0.022510229221025413
9459,2021-06-02,22.36404800415039,22.386707305908203,22.016616821289066,22.12990951538086,53003692.0,0.009890816534121383,1.648639056485273,-2.2142934449294707,30.201297919904547,31.00673847057878,-0.05271940235267536,1.0973633967091558,0.7306257939602538,0.02478780993554608,25.028668228116025,0.3700904846191371,-0.9861024584876787,-0.8357255935668952,-2.8842942473622024,1.212843060228412,-1.8600099204645488,0.18855873333075834,1.544791903483297,61.333171712273874,28.936709866203152,1.0242843268976536,6,-0.02643585205078125,1.257554054260254,0.7439584732055664,0.21148109436035156,-0.8761329650878906,2,-0.028031073579798504,1.2142934449294707,22.145015716552734,1.4285868898589416,22.228097915649414,-2.0000114788158454,22.439577102661133,-0.028031073579798504
9460,2021-06-03,22.07703971862793,22.333837509155273,22.04682731628418,22.250755310058594,60788150.0,-0.012833467602519799,-1.4516076476290558,-0.7419352210889896,25.573726921137535,29.780351884224274,0.29754855780323197,1.2836245233008725,1.0198668925437389,0.3174940811788147,23.505376436294856,0.31722068786621094,-1.1618588428036993,-1.0169937133789055,-3.0682690142846027,1.0342815875267917,-2.042631363831756,0.00864393707394484,1.6965145607830898,10.666653198244504,-19.38201316988333,1.0256376504528493,6,0.3512077331542969,1.5445623397827148,1.1027188301086426,0.4984893798828125,-0.5664653778076172,3,-0.00410541000232667,1.648639056485273,22.36404800415039,1.2142934449294707,22.145015716552734,1.4285868898589416,22.228097915649414,-0.00410541000232667
9461,2021-06-04,22.107250213623047,22.16012191772461,22.04682731628418,22.084592819213867,45228105.0,0.0013684124040247436,-1.3076982847374659,-0.1304280993005918,25.695541442341792,28.281275951784938,0.24979713323603292,1.1242716952263834,0.9925297912301403,0.2950240528312591,21.65967599311315,0.11329460144042969,-1.1483856084521697,-0.8682031631469727,-2.8556116933016504,1.1192053670077051,-1.8619074282243133,0.125501101930368,1.539135575258662,21.428345952477997,-6.235977476570909,0.993704265077339,6,0.2907857894897461,1.5143518447875977,1.097055435180664,0.4682788848876953,-0.7552852630615234,4,-0.0013665424104396529,-1.4516076476290558,22.07703971862793,1.648639056485273,22.36404800415039,1.2142934449294707,22.145015716552734,-0.0013665424104396529
9462,2021-06-07,21.9637451171875,22.152568817138672,21.91087532043457,22.12990951538086,43812219.0,-0.006491313711513347,1.2857014015404318,-7.33378230490782,28.913395011001242,27.84044837419661,0.3164658351730587,1.1431726041448016,1.1351085778841465,0.4469608803801819,19.62456306707579,0.24169349670410156,-1.0567278630910693,-0.895394039154052,-2.8304652798265657,1.0396772015184617,-1.8629296594903089,0.07214158118220482,1.5631022905966567,11.111022034448617,-18.627138894960336,0.9675356203362563,6,0.283233642578125,1.6578569412231445,1.240560531616211,0.6117839813232422,-0.6193332672119141,0,-0.0020632499569269713,-1.3076982847374659,22.107250213623047,-1.4516076476290558,22.07703971862793,1.648639056485273,22.36404800415039,-0.0020632499569269713
9463,2021-06-08,21.88821792602539,21.933534622192386,21.69939613342285,21.925981521606445,81796720.0,-0.003438720981286836,7.8571737797168275,0.227266466172318,42.318041318865625,29.02258302897857,0.33617382019720665,1.0557043722353114,1.2032124371844297,0.5322546065934404,17.000947086092836,0.26434898376464844,-1.0311463228062863,-0.8330813407897963,-2.6195636001943328,0.9534009186147401,-1.7263224704920646,0.06015978891247187,1.526263403527068,27.472533571620843,-4.174378300934379,0.8932411297022687,6,0.253021240234375,1.733384132385254,1.3236403465270996,0.6873111724853516,-0.41540718078613637,1,-0.001725380433314494,1.2857014015404318,21.9637451171875,-1.3076982847374659,22.107250213623047,-1.4516076476290558,22.07703971862793,-0.001725380433314494
9464,2021-06-09,21.91087532043457,22.03927421569824,21.81268882751465,21.865558624267575,38698004.0,0.0010351411195628213,-2.000012626740865,-1.2000101015203728,50.79363806833161,31.555210862393608,0.28287741968946634,0.8850986695941927,1.167154716742271,0.511393993645509,14.580895496509621,0.2265853881835902,-1.0412641328439136,-0.6876897811889648,-2.3300013249547646,0.954621762576835,-1.5088455530718647,0.13346599069393505,1.3979818955800916,33.33313291044103,-1.5461905626062133,0.8211557718829005,6,0.2303638458251953,1.7107267379760742,1.312312126159668,0.6646537780761719,-0.5060405731201172,2,-0.028610740494388387,7.8571737797168275,21.88821792602539,1.2857014015404318,21.9637451171875,-1.3076982847374659,22.107250213623047,-0.028610740494388387
9465,2021-06-10,22.03927421569824,22.122356414794922,21.903322219848636,21.91087532043457,46019327.0,0.005860053210376304,-2.0526329780165296,2.833368407760969,41.287809581567984,32.7106092382274,0.12367444700438668,0.622659307605339,1.0224319026778979,0.38700394174501795,12.398717857793077,0.2190341949462855,-0.9993840375053402,-0.45392827987671325,-1.9411535993747506,1.0332970396213241,-1.197540939625732,0.28968437987230544,1.170296333590894,73.77014568231326,35.312308337415026,0.7436126597490189,6,0.030212402343753553,1.582327842712406,1.391616821289066,0.6080064773559606,-1.0498485565185511,3,-0.02501712040240478,-2.000012626740865,21.91087532043457,7.8571737797168275,21.88821792602539,1.2857014015404318,21.9637451171875,-0.02501712040240478
9466,2021-06-11,22.145015716552734,22.167673110961914,22.001510620117188,22.069486618041992,41163954.0,0.0047978667455019774,1.7500355130451253,0.5882379155649469,35.68462382390935,33.978179221289686,-0.03156397044886816,0.3636493373536567,0.9124591652069043,0.2885800056956569,10.72564635812131,0.16616249084472656,-0.9300298072914686,-0.23904781341552805,-1.4550389803938621,0.976943353562806,-0.8470433969046951,0.368947770073639,0.9712253660144015,95.16153996545994,52.81660689278722,0.6079955834891677,6,-0.10196399688720703,1.4765863418579102,1.3236398696899414,0.5400295257568359,-1.0649566650390625,4,-0.02864939830492852,-2.0526329780165296,22.03927421569824,-2.000012626740865,21.91087532043457,7.8571737797168275,21.88821792602539,-0.02864939830492852
9467,2021-06-14,21.97129821777344,22.114803314208984,21.87311172485352,22.07703971862793,36006312.0,-0.007844541679392192,1.6666666666666274,-1.4000101012651365,36.13436907461306,35.17804924018586,0.11387039088671358,0.3689014026472037,1.074969773686366,0.46855859838214187,8.678631332997668,0.2719039916992152,-0.8483929848812757,-0.2938076019287088,-1.0943580899786198,0.5067428861212022,-0.6940828459536625,0.10646764209624493,1.0572131660750195,58.06437159894501,18.27701587560268,0.40027524402495523,6,0.07175350189208629,1.6503038406372035,1.5879917144775355,0.80438137054443,-0.8987903594970739,0,-0.028188287331647688,1.7500355130451253,22.145015716552734,-2.0526329780165296,22.03927421569824,-2.000012626740865,21.91087532043457,-0.028188287331647688
9468,2021-06-15,22.114803314208984,22.12990951538086,21.933534622192386,21.948640823364254,34705350.0,0.006531480070643081,-1.0000000000000362,-1.5714028030809502,44.87173676088104,36.80809800029436,-0.038410276801485566,0.10653370025709563,0.9158505411176918,0.333780423640647,5.286242556336407,0.196374893188473,-0.7906048214143411,-0.07137498855590962,-0.5072149060477145,0.3644649289358952,-0.28929494730181204,0.1465449701899928,0.8312421528439202,85.10644013883963,45.18754739092104,0.21791995874590242,6,-0.09818649291992188,1.5067987442016602,1.4444866180419922,0.6608762741088867,-0.9592151641845703,1,-0.034836007957548265,1.6666666666666274,21.97129821777344,1.7500355130451253,22.145015716552734,-2.0526329780165296,22.03927421569824,-0.034836007957548265
9469,2021-06-16,21.948640823364254,22.16012191772461,21.89576911926269,22.114803314208984,40251454.0,-0.007513631863864223,1.058824840125699,-1.0,40.31619567040099,38.44615008354585,0.06999011081977002,0.25670998318764404,1.0575719289323935,0.5065862224851294,5.232964660785614,0.2643527984619176,-0.6844089113182115,-0.21903295516968058,-0.6625353948624344,0.22446948452307325,-0.4407841750160557,0.0027182646766945595,0.9198866819008273,25.641208275324086,-12.693303871490802,0.22175121984637658,6,-0.015106201171871447,1.6729612350463903,1.8429007530212438,1.0083084106445348,-0.687311172485348,2,-0.021679250298655472,-1.0000000000000362,22.114803314208984,1.6666666666666274,21.97129821777344,1.7500355130451253,22.145015716552734,-0.021679250298655472
9470,2021-06-17,21.70694923400879,22.016616821289066,21.684289932250977,21.933534622192386,47283350.0,-0.01101168820887466,-1.444442885602877,1.363637407165069,31.970248008366383,39.143339701993035,0.2834738771078307,0.5115418393348214,1.2727274965783906,0.7514123734770308,5.576566061904339,0.3323268890380895,-0.5872409088490613,-0.45241641998291016,-0.9244597432299599,0.019626903264139628,-0.688438081606435,-0.21639475835938526,1.0887113871757386,4.68764796868588,-31.142459753443504,0.23602166162352406,6,0.21903228759765625,1.9146528244018555,2.112915515899658,1.25,-0.4229602813720703,3,-0.013917869500565616,1.058824840125699,21.948640823364254,-1.0000000000000362,22.114803314208984,1.6666666666666274,21.97129821777344,-0.013917869500565616
9471,2021-06-18,21.638973236083984,21.72960662841797,21.457704544067386,21.62386703491211,86995009.0,-0.0031315316211412147,1.76924122926295,-0.06666891141115758,34.39996605954322,39.75295870738659,0.31071422231317314,0.5487625830395046,1.3354749463459434,0.8144411970560164,5.57717655400452,0.2719020843505824,-0.534581023473514,-0.4830057144165032,-0.995910137710883,0.0298987088778766,-0.7394579260636931,-0.2265535027693133,1.088192514064822,25.806407816025413,-11.346743147447697,0.25645221164719034,6,0.17371559143066406,1.8844413757324219,2.180891513824463,1.3670692443847656,-0.33987998962402344,4,-0.030017486034002117,-1.444442885602877,21.70694923400879,1.058824840125699,21.948640823364254,-1.0000000000000362,22.114803314208984,-0.030017486034002117
9472,2021-06-21,21.850452423095703,21.865558624267575,21.65407943725586,21.691843032836914,44495668.0,0.00977306939217737,1.2399870703153086,10.499621212121212,42.69658351666434,39.79501895158644,0.09104923158272982,0.28779446646058204,1.1201428314272768,0.6065508292812538,4.9594963753473005,0.2265853881835902,-0.42526771153051257,-0.23074102401733398,-0.6881729364859979,0.2266908884513299,-0.4594569802516659,-0.0020250677830020436,0.7751564305665894,55.91374783106892,15.26348926093602,0.22871595623433247,6,-0.03776359558105469,1.6729621887207031,2.048717498779297,1.1782493591308594,-0.6948642730712891,0,-0.0352575478376701,1.76924122926295,21.638973236083984,-1.444442885602877,21.70694923400879,1.058824840125699,21.948640823364254,-0.0352575478376701
9473,2021-06-22,21.737159729003906,21.903322219848636,21.72960662841797,21.85800552368164,41524215.0,-0.005184912966472388,-1.5555430848228586,-0.7619081977464315,33.596813089410716,37.88426062059523,0.20189202551314978,0.3619431732819933,1.230134596178516,0.7269103140353934,4.429736329505358,0.17371559143066762,-0.3183958155210398,-0.30740222930908345,-0.7509344076089484,0.13612994899078146,-0.5291683184590177,-0.08563614015914922,0.7950167798907941,39.784776888632734,1.6784453211393071,0.2217660891499325,6,0.07552909851074219,1.7862548828125,2.1771159172058105,1.3293066024780273,-0.3700904846191406,1,-0.030576757911968344,1.2399870703153086,21.850452423095703,1.76924122926295,21.638973236083984,-1.444442885602877,21.70694923400879,-0.030576757911968344
9474,2021-06-23,21.638973236083984,21.842899322509766,21.631420135498047,21.75226593017578,31479689.0,-0.004516988150430334,-2.294096675480555,0.9374980270841883,37.280680865391915,37.439024096575665,0.28770878292925417,0.43044645483393396,1.3318462967680809,0.8337145556622829,4.523169669820662,0.21147918701171875,-0.23232132574755582,-0.3727336883544936,-0.8347837313453681,0.08931635463638088,-0.6037587098499309,-0.14170866685905636,0.8072455156245297,32.4324047626354,-8.767096777180448,0.23102502149543744,6,0.17371559143066406,0.5098180770874023,2.586857795715332,1.9750757217407227,-0.4531726837158203,2,-0.02233863320527163,-1.5555430848228586,21.737159729003906,1.2399870703153086,21.850452423095703,1.76924122926295,21.638973236083984,-0.02233863320527163
9475,2021-06-24,21.744712829589844,21.7824764251709,21.608760833740234,21.684289932250977,47503266.0,0.004886534696088685,1.555578938507513,-0.5333344557055794,39.91596371160271,37.90917297298604,0.1517496593740546,0.2946022992277939,1.228498395273899,0.737053867567397,4.639295090108939,0.17371559143066406,-0.21696064475113985,-0.23829317092895508,-0.6912659630707338,0.2146796212128237,-0.46477956699984446,-0.011806774858065694,0.6224247855073806,64.4068449527454,19.85106413416829,0.22648639607088927,6,0.06420040130615234,0.40407848358154297,1.959970474243164,1.959970474243164,-0.513595581054684,3,-0.022229917796530163,-2.294096675480555,21.638973236083984,-1.5555430848228586,21.737159729003906,1.2399870703153086,21.850452423095703,-0.022229917796530163
9476,2021-06-25,21.820241928100586,21.865558624267575,21.646526336669922,21.67673683166504,37039297.0,0.0034734465845860374,-1.148153690747842,2.3750118374948705,45.85156113015831,38.988860979157735,0.02828062221073324,0.17949810035440805,1.1558009624851842,0.6724616291608925,4.409198157179821,0.2190322875976527,-0.23064214081238532,-0.13179731369018555,-0.5353295685895283,0.2717349412091572,-0.3335634411398587,0.0699688137594876,0.47414104131425105,71.79525366659026,22.058460387878185,0.2017661274496722,6,-0.011328697204589844,0.3285493850708008,1.8013601303100586,1.8013601303100586,-0.5287017822265625,4,-0.024575940873197588,1.555578938507513,21.744712829589844,-2.294096675480555,21.638973236083984,-1.5555430848228586,21.737159729003906,-0.024575940873197588
9477,2021-06-28,21.737159729003906,21.835346221923828,21.714502334594727,21.835346221923828,35873515.0,-0.0038075746075796335,1.4615175414740278,-0.6842021319014328,45.65215004413837,39.07557356618633,0.08343121898855443,0.23601524832888998,1.235938046956619,0.766470376577221,4.4110636820245395,0.12084388732910156,-0.233256595594586,-0.19033260345458913,-0.5827329446697149,0.20206773776053666,-0.38653277406215025,0.005867567152971986,0.49028896638313313,43.58985981157068,-8.592951517934772,0.19620017060756256,6,0.07175350189208984,0.41163158416748047,1.8844423294067383,1.8844423294067383,-0.7024173736572266,0,-0.02015288510574975,-1.148153690747842,21.820241928100586,1.555578938507513,21.744712829589844,-2.294096675480555,21.638973236083984,-0.02015288510574975
9478,2021-06-29,21.646526336669922,21.933534622192386,21.638973236083984,21.75226593017578,42715947.0,-0.004169514024090826,-3.8749960541684354,1.0769260655037103,42.67786405694774,39.33798116469151,0.11248280760333884,0.3029190602620595,1.3215385112901998,0.8630315129730164,4.496393623470899,0.294561386108402,-0.23732078064289652,-0.2560415267944336,-0.6535592237328096,0.14147617014394243,-0.4548003752636198,-0.05728267832524736,0.5193428266115454,11.6282484216707,-41.165157944588394,0.19875884846918718,6,0.09063434600830433,0.47205352783203125,1.9750757217407227,1.9750757217407227,-0.5438079833984375,1,-0.0226797675991941,1.4615175414740278,21.737159729003906,-1.148153690747842,21.820241928100586,1.555578938507513,21.744712829589844,-0.0226797675991941
9479,2021-06-30,21.737159729003906,21.797582626342773,21.638973236083984,21.646526336669922,43623814.0,0.0041869716611504515,-2.0,-0.8571377033803528,41.45299375897769,40.39161958142611,-0.01263235712592703,0.17171674047239094,1.2292564304501212,0.7784306976177113,4.458398967123524,0.15860939025878906,-0.22940066849350416,-0.134063720703125,-0.47289856706665034,0.20477112566040034,-0.30348114388488767,0.03535370247863767,0.37205626474043285,39.53487006313273,-10.167033294740548,0.16941742318176287,6,-0.041540145874019885,0.283233642578125,1.8844423294067383,1.8844423294067383,-0.6193351745605469,2,-0.017025705714685868,-3.8749960541684354,21.646526336669922,1.4615175414740278,21.737159729003906,-1.148153690747842,21.820241928100586,-0.017025705714685868
9480,2021-07-01,21.986404418945312,22.069486618041992,21.797582626342773,21.820241928100586,34947642.0,0.011466295185237119,-1.5714259945705602,1.8333473631045079,45.84976962573163,41.66381997766927,-0.24369467816052293,-0.08924174249925443,0.9758685714210742,0.5386587370568598,4.447892149032182,0.33232688903808594,-0.2476065915142165,0.11971273422241069,-0.20982876017569296,0.44925422862051434,-0.045058012976642914,0.2844834814214643,-0.5286998748779261,80.70159893315848,35.23192788110227,0.16477074719905194,7,-0.14728069305419922,0.03398895263671875,1.635197639465332,1.635197639465332,-0.9516620635986328,3,-0.036413587748221454,-2.0,21.737159729003906,-3.8749960541684354,21.646526336669922,1.4615175414740278,21.737159729003906,-0.036413587748221454
9481,2021-07-02,22.07703971862793,22.167673110961914,21.97885131835937,21.986404418945312,37964376.0,0.004122333873041839,-2.5713847652372954,0.5454618501555379,52.892603379564946,42.796711073547115,-0.2968750048536215,-0.19210574426457683,0.8516217593219864,0.4599283369162137,4.527587750742708,0.18882179260254262,-0.24092291340642902,0.21185855865478587,-0.11328783407797616,0.5370049513875479,0.049285362288404855,0.3744317550211669,-0.6070995330810511,82.85730777694803,37.370525759650114,0.16257319636638165,7,-0.18882274627685547,-0.05664634704589844,1.5445623397827148,1.5445623397827148,-0.8610286712646484,4,-0.03831684323958551,-1.5714259945705602,21.986404418945312,-2.0,21.737159729003906,-3.8749960541684354,21.646526336669922,-0.03831684323958551
9482,2021-07-06,21.918428421020508,22.152568817138672,21.865558624267575,22.114803314208984,53233538.0,-0.007184445905289993,1.1110994198811965,-2.1666491298217556,44.67211545328185,44.027300225088354,-0.1426035749403134,-0.039066492157857624,0.9731115472485783,0.6304872579068537,4.7474001150909535,0.2870101928710973,-0.19640385383645764,0.05551309585571218,-0.26736494087302987,0.3783911325844542,-0.10592592250865707,0.21695211422008143,-0.42057891845702855,52.85705524349636,11.870410271379072,0.16143901836437025,7,-0.030211448669433594,0.03021240234375,1.7031736373901367,1.7031736373901367,-0.6495456695556641,1,-0.028600968240281244,-2.5713847652372954,22.07703971862793,-1.5714259945705602,21.986404418945312,-2.0,21.737159729003906,-0.028600968240281244
9483,2021-07-07,21.850452423095703,21.956193923950195,21.797582626342773,21.925981521606445,44484282.0,-0.0031013171482501267,1.3333099510374724,0.38461687889118756,47.18611263857908,45.12790375544248,-0.06354992771491297,0.02733670944638078,1.0143417311859189,0.7084485369200664,4.807817051626692,0.15861129760742188,-0.15462586909731257,-0.010574626922608132,-0.33327127998556705,0.3121220261403508,-0.17192295345408937,0.1507736996088731,-0.32580997619628604,39.999855695170474,-2.806935954672454,0.1613483265314803,7,0.037764549255371094,0.07175350189208984,1.0838379859924316,1.7711496353149414,-0.6873111724853516,2,-0.037331495566051864,1.1110994198811965,21.918428421020508,-2.5713847652372954,22.07703971862793,-1.5714259945705602,21.986404418945312,-0.037331495566051864
9484,2021-07-08,21.28398895263672,21.427492141723636,21.21601104736328,21.351964950561523,52985421.0,-0.02592456483236194,-1.0740373553812113,0.8999974746837042,39.78101483403302,45.11290943571252,0.4998255718562028,0.5738489290822244,1.5503344165660025,1.2803781177377758,5.497087072800911,0.6344413757324219,-0.16009128254883365,-0.5456937789916978,-0.9574860508128964,-0.1339015071704992,-0.7515899149022971,-0.3397976430810985,0.8836841583251953,7.143071881670323,-38.81311938500023,0.20589613591060013,7,0.4078531265258789,0.5173702239990234,1.650301456451416,2.337613105773926,0.0075511932373046875,3,-0.008516758760240717,1.3333099510374724,21.850452423095703,1.1110994198811965,21.918428421020508,-2.5713847652372954,22.07703971862793,-0.008516758760240717
9485,2021-07-09,21.4879150390625,21.555891036987305,21.32930564880371,21.33685874938965,45214865.0,0.009581196780339418,-1.7272748143301537,-2.2222003984399112,46.57531640205417,45.19332668814538,0.28568476383744823,0.34414286953311546,1.3130526364458532,1.0811092906904136,6.014543824727422,0.27190208435058594,-0.1322302850216559,-0.31419973373413157,-0.740480559205011,0.11208109173674785,-0.5273401464695695,-0.10105932099869364,0.6607248306274407,28.571485835112085,-19.110084475697953,0.21314041273543885,7,0.20392704010009766,0.28700923919677734,1.491692066192627,2.1336870193481445,-0.18882179260253906,4,-0.017223191917240865,-1.0740373553812113,21.28398895263672,1.3333099510374724,21.850452423095703,1.1110994198811965,21.918428421020508,-0.017223191917240865
9486,2021-07-12,21.510574340820312,21.58610343933105,21.321752548217773,21.404834747314453,35588988.0,0.001054513744894292,1.0588252770433164,0.7000012626740912,41.57304646046576,44.7400929566262,0.23968512558147737,0.2861888101287917,1.2473606714498473,1.056050416824558,6.439386871103981,0.2643508911132777,-0.1072245137295873,-0.259818363189698,-0.6728780246292594,0.15324129824986343,-0.4663481939094787,-0.05328853246991727,0.6194129524230938,31.451695022259514,-14.56113644251495,0.20652983071978026,7,0.18126773834228516,0.18126773834228516,1.514350414276123,2.111027717590332,-0.21903419494628906,0,-0.02212084056587249,-1.7272748143301537,21.4879150390625,-1.0740373553812113,21.28398895263672,1.3333099510374724,21.850452423095703,-0.02212084056587249
9487,2021-07-13,21.351964950561523,21.61631393432617,21.31419944763184,21.510574340820312,38431218.0,-0.00737355440843801,-1.5806267667017129,-1.5,40.659362006206955,44.51581495098834,0.37761922023337746,0.4174217178296473,1.3585026908662208,1.2154138966915298,7.002004210409872,0.30211448669432883,-0.09829985794767637,-0.3874610900878892,-0.828984034158168,0.05406185398238961,-0.6082225621230286,-0.1666996180527498,0.7597428177642804,18.367609883809322,-27.25848951655484,0.22076147203513957,7,0.3398771286010742,0.3398771286010742,1.6578540802001953,2.269637107849121,-0.33232879638671875,1,-0.006367278304972412,1.0588252770433164,21.510574340820312,-1.7272748143301537,21.4879150390625,-1.0740373553812113,21.28398895263672,-0.006367278304972412
9488,2021-07-14,21.344411849975586,21.419940948486328,21.268882751464844,21.344411849975586,42322852.0,-0.00035374264632903607,1.0,-0.0,42.52873896859976,44.6353421965019,0.37750980147351854,0.38398696460077275,1.315330573703676,1.226458594779551,7.668577408152763,0.15105819702148438,-0.11006259497642645,-0.3564946174621575,-0.7945356840512261,0.08154644912691111,-0.57551515075669,-0.13747408416762497,0.7493819839309666,32.07591221399535,-14.590415468908013,0.21902053329453358,7,0.3474302291870117,0.3474302291870117,1.5898785591125488,2.2771902084350586,-0.551361083984375,2,-0.0035385888841359403,-1.5806267667017129,21.351964950561523,1.0588252770433164,21.510574340820312,-1.7272748143301537,21.4879150390625,-0.0035385888841359403
9489,2021-07-15,21.472810745239254,21.525680541992188,21.3066463470459,21.32930564880371,36102832.0,0.006015574294862436,-1.3199862623487344,100.0,43.18184209594913,44.33890580430385,0.2320747364450959,0.22989934852351368,1.1239911863422485,1.0984742217104362,8.168419431531895,0.21903419494628906,-0.11352529164209457,-0.20430421829223988,-0.6373508355237405,0.22874239893926074,-0.42082752690799197,0.012219090323512205,0.6034274329364315,58.69593860140279,13.684036579186184,0.21652330861575103,7,0.2190313339233434,0.2190313339233434,1.4086098670959508,2.1487913131713903,-0.6495475769042933,3,-0.014421469937165088,1.0,21.344411849975586,-1.5806267667017129,21.351964950561523,1.0588252770433164,21.510574340820312,-0.014421469937165088
9490,2021-07-16,21.404834747314453,21.62386703491211,21.374622344970703,21.525680541992188,34673177.0,-0.003165677690326274,-1.7499736947326332,-0.8421010659507372,39.54373098198944,42.8556977601288,0.23342688985169602,0.28889287652085116,1.1266956122727123,1.1681620632994694,8.125758902216146,0.24924468994140625,-0.10531778817758664,-0.2571744918823242,-0.7066062488000142,0.19225726503536578,-0.4818903703411692,-0.03245861342347922,0.6541988882449843,38.29803238875098,-3.188563976761941,0.22471587845884555,7,0.27945518493652344,0.28700733184814453,1.476585865020752,2.2167673110961914,-0.6193370819091797,4,-0.005292944457543358,-1.3199862623487344,21.472810745239254,1.0,21.344411849975586,-1.5806267667017129,21.351964950561523,-0.005292944457543358
9491,2021-07-19,20.989425659179688,21.29909324645996,20.77039337158203,21.23111724853516,76367393.0,-0.019407255091604236,1.799993939210279,2.0000000000000293,33.876211048613,41.656152826276696,0.5345468412790844,0.6884411480895523,1.4614077296329597,1.580472821793748,8.136968983114414,0.6344413757324219,-0.11279278001440218,-0.640106201171875,-1.181097436928333,-0.09911496541541709,-0.910601819050104,-0.36961058329364604,1.0527475246158282,25.663625839728603,-14.91428145102119,0.2704956178782284,7,0.3738679885864258,0.47960758209228516,1.8561186790466309,2.632176399230957,-0.25679779052734375,0,0.014753504565039988,-1.7499736947326332,21.404834747314453,-1.3199862623487344,21.472810745239254,1.0,21.344411849975586,0.014753504565039988
9492,2021-07-20,21.080059051513672,21.28398895263672,20.883686065673828,20.92900276184082,46026477.0,0.004318050136562279,-2.3125360059977114,-0.6249960541683673,37.78496350196841,40.611580699986625,0.3492073289589861,0.5661598502969163,1.2955539597877106,1.4962815106533078,8.488325078718738,0.4003028869628906,-0.14951208118191417,-0.5109531402587884,-1.0938007563093777,0.07189447579180097,-0.8023769482840812,-0.21952933223349547,0.9112429397933042,36.28298015938641,-7.628174424523408,0.2914238080252943,7,0.11707115173339844,0.3889741897583008,1.752267837524414,2.5415430068969727,-0.3625354766845703,1,0.01003228187566041,1.799993939210279,20.989425659179688,-1.7499736947326332,21.404834747314453,-1.3199862623487344,21.472810745239254,0.01003228187566041
9493,2021-07-21,21.072507858276367,21.374622344970703,21.03474235534668,21.208459854125977,40798133.0,-0.0003582149945050572,-2.2142535038510798,-0.9000088387186383,35.13513513513509,40.09537184455352,0.2623958928906269,0.5495390488840606,1.2148021319418305,1.5192205119976698,8.849089479046912,0.33987998962402344,-0.2160321411770063,-0.4852717399597175,-1.1074966811011429,0.13695320118170784,-0.7963842105304302,-0.17415926938900483,0.8699577882416101,35.398220199970496,-8.691976976629434,0.311112470570713,7,0.12462234497070312,0.39652538299560547,1.7598190307617188,2.5490942001342773,-0.6646537780761719,2,-0.002509037104513223,-2.3125360059977114,21.080059051513672,1.799993939210279,20.989425659179688,-1.7499736947326332,21.404834747314453,-0.002509037104513223
9494,2021-07-22,21.155588150024414,21.41238784790039,20.951662063598636,21.344411849975586,48904588.0,0.003942591565598397,1.8371937325283438,1.3888998007800444,29.926958861940662,38.24555434009646,0.17789399266925443,0.4515385715917972,1.0515727180444827,1.4497554180246297,9.080616719858288,0.46072578430175426,-0.25660676302567964,-0.3780221939086914,-1.0240645445921714,0.26802015677478863,-0.7010433692504314,-0.05500101856695139,0.7399946054961255,45.13259107954571,5.439123979302813,0.32302117534174063,7,0.04154205322265625,0.3134450912475586,1.6635212898254395,2.4660139083862305,-0.6646518707275391,3,-0.017136719691377866,-2.2142535038510798,21.072507858276367,-2.3125360059977114,21.080059051513672,1.799993939210279,20.989425659179688,-0.017136719691377866
9495,2021-07-23,21.261329650878906,21.3066463470459,21.102718353271484,21.125377655029297,40029948.0,0.004998277528595718,-1.24998421683958,-0.7199943433200671,30.434750783448024,37.00796593153894,0.040936160152398315,0.32435633606536385,0.8723194648508077,1.3568144320011015,9.274106087393394,0.20392799377441406,-0.3011761476552621,-0.24811153411865305,-0.8970621795781035,0.4008391113407974,-0.5725868568483783,0.07636378861107218,0.5892455292840921,76.47048337740277,40.49218691694591,0.32447532272972474,7,-0.06419944763183594,0.2077035903930664,1.5162386894226074,2.3602724075317383,-0.6948642730712926,4,-0.020603908115682468,1.8371937325283438,21.155588150024414,-2.2142535038510798,21.072507858276367,-2.3125360059977114,21.080059051513672,-0.020603908115682468
9496,2021-07-26,21.28398895263672,21.32930564880371,21.155588150024414,21.208459854125977,48400144.0,0.0010657518664114463,1.0909351791269213,0.5555571143971492,33.72094275224215,36.237030458876184,-0.019270887535196124,0.2734840944981869,0.7690523349420815,1.341187469874285,9.68197289764024,0.17371749877929688,-0.28498451368083977,-0.19863958358764577,-0.8377596547758266,0.44048048760053504,-0.5181996191817362,0.12092045200644463,0.5233789551830412,75.71430632918698,40.1414090680059,0.31956003559409013,7,-0.08685874938964844,0.1850442886352539,1.4898028373718262,2.337613105773926,-0.5740184783935547,0,-0.023420952169292075,-1.24998421683958,21.261329650878906,1.8371937325283438,21.155588150024414,-2.2142535038510798,21.072507858276367,-0.023420952169292075
9497,2021-07-27,21.29909324645996,21.450151443481445,21.05740165710449,21.155588150024414,45261337.0,0.0007096552181480309,-1.3111215865853796,1.899997474683704,35.45813726762624,35.451408047656905,-0.04767754510422151,0.23597689208827433,0.6711233400903822,1.330862801871973,9.957739415348742,0.3927497863769567,-0.3010871091434204,-0.1616319656372056,-0.7940138743906751,0.47074994311626384,-0.47782292001393856,0.15455898873952734,0.46679567991029103,69.69680737090187,33.251134835930046,0.31619095437673467,7,-0.10196304321289062,0.16993999481201172,1.3689584732055664,2.2243213653564453,-0.7628383636474609,1,-0.02659575087318644,1.0909351791269213,21.28398895263672,-1.24998421683958,21.261329650878906,1.8371937325283438,21.155588150024414,-0.02659575087318644
9498,2021-07-28,21.155588150024414,21.367069244384766,21.042295455932614,21.261329650878906,42069835.0,-0.006737615295402177,1.0476204792111579,-0.7368484010739255,45.64094926668175,35.7246421777383,0.07400898263437838,0.3592344499401996,0.7496120261305492,1.469919712712187,10.550810413710279,0.324773788452152,-0.3128148005841638,-0.28059015274047994,-0.9206712703903079,0.35949096490934807,-0.6006307115653939,0.039450406084434064,0.5704809541543092,40.908812635831715,0.725305551508626,0.32004055882491317,7,0.04154205322265625,0.3134450912475586,1.5124635696411133,2.367826461791992,-0.27945518493652344,2,-0.02070680200847108,-1.3111215865853796,21.29909324645996,1.0909351791269213,21.28398895263672,-1.24998421683958,21.261329650878906,-0.02070680200847108
9499,2021-07-29,21.367069244384766,21.4879150390625,21.23111724853516,21.291540145874023,42129018.0,0.009996464899044044,-1.615383121108871,-0.7142805606161727,45.91836997639587,36.43293539933902,-0.17215262101389328,0.12501508158111108,0.5185464193271017,1.2507129236454446,11.020690652822513,0.33232688903808594,-0.30602482712539825,-0.05060453414916921,-0.6752612602981998,0.5740521919998613,-0.36293289722368627,0.26172382892534785,0.320772830490089,72.8813994598368,29.93900994987561,0.312328363074516,7,-0.2379150390625,0.10196399688720703,1.3009824752807617,2.1563453674316406,-0.5513591766357422,3,-0.044892219574598435,1.0476204792111579,21.155588150024414,-1.3111215865853796,21.29909324645996,1.0909351791269213,21.28398895263672,-0.044892219574598435
9500,2021-07-30,21.185800552368164,21.450151443481445,21.155588150024414,21.427492141723636,49652913.0,-0.008483554292979978,1.0526329780164279,-3.19997979746968,40.092145519630634,37.12359478500764,-0.028185344216279162,0.2563736266884824,0.6920862996019892,1.4273443191144715,11.510944038735534,0.29456329345703125,-0.3092052489603603,-0.19184303283691406,-0.7633955713523264,0.37970950567849826,-0.4776193020946202,0.0939332364207921,0.46534357437497675,32.20349864959199,-11.688731526684364,0.28577626925770605,7,0.0,0.2832326889038086,0.7949395179748535,2.337614059448242,-0.475830078125,4,-0.032798584663047636,-1.615383121108871,21.367069244384766,1.0476204792111579,21.155588150024414,-1.3111215865853796,21.29909324645996,-0.032798584663047636
9501,2021-08-02,21.23111724853516,21.56344413757324,21.17069435119629,21.32930564880371,43086667.0,0.0021390126870579618,-2.5861960866271,0.40625493228950865,46.03954268997817,38.04077025034207,-0.03979784228484817,0.15223848436241383,0.6228507704877373,1.37338586248854,11.62170457328886,0.3927497863769496,-0.323979978221562,-0.10423021316528036,-0.5739959375242449,0.3655355111936842,-0.33911307534476265,0.13065264901420193,0.38479684800153535,36.2318469286188,-10.439259552005531,0.2348828621794827,8,0.026435852050777697,0.23791599273681285,0.7477350234985316,2.2922973632812464,-0.3851966857910192,0,-0.03130555320980122,1.0526329780164279,21.185800552368164,-1.615383121108871,21.367069244384766,1.0476204792111579,21.155588150024414,-0.03130555320980122
9502,2021-08-03,21.291540145874023,21.33685874938965,21.080059051513672,21.208459854125977,37982515.0,0.00284595938270904,1.9565207843826171,-0.846131432234534,48.3253062417987,39.50634481774914,-0.07494909228261548,0.044736306700656314,0.529708950824368,1.3100117119192802,12.185240855876106,0.25679969787597656,-0.32516493845739447,-0.012462902069092507,-0.3937392765602681,0.36881347242208307,-0.20310108931468207,0.17817528517649706,0.2905531216644839,47.826023306202,-0.6627211470840777,0.19063818724558834,8,-0.03398704528808594,0.17749309539794922,0.687312126159668,2.231874465942383,-0.5815696716308594,1,-0.02731458915824647,-2.5861960866271,21.23111724853516,1.0526329780164279,21.185800552368164,-1.615383121108871,21.367069244384766,-0.02731458915824647
9503,2021-08-04,21.03474235534668,21.238670349121094,21.00453186035156,21.178247451782227,38980149.0,-0.01206102464960046,-1.2963073814957085,-1.7273061205748657,37.16807533980242,40.31091331528932,0.196603227596718,0.2501132311318699,0.7564598697882587,1.5590788722810274,13.066609601583727,0.2870082855224645,-0.2801114864091261,-0.2284751892089858,-0.5297499215087527,0.07279954309078107,-0.37911255535886923,-0.07783782305910236,0.528701782226559,5.405230163362192,-40.06597306380303,0.1506373661498836,8,0.2492456436157191,0.43429088592529297,0.9441099166870117,2.4886722564697266,-0.5060405731201207,2,-0.02369829228773379,1.9565207843826171,21.291540145874023,-2.5861960866271,21.23111724853516,1.0526329780164279,21.185800552368164,-0.02369829228773379
9504,2021-08-05,21.102718353271484,21.155588150024414,21.042295455932614,21.049848556518555,27837762.0,0.003231605920170688,-2.3333146272339658,-0.3684175549589303,41.1503890798407,41.50153979266629,0.1344810916226109,0.17693198300112556,0.6642076154631091,1.4822418815635032,12.783292810934382,0.12084579467773438,-0.24910705093769892,-0.15143566131591868,-0.46087532230958317,0.1580039996777458,-0.3061554918127527,0.0032841691809153417,0.42900375366210497,17.567424606953484,-27.620978159778712,0.15471983049683272,8,0.18126964569091442,0.3663148880004883,0.8251519203186035,2.420696258544922,-0.31722068786621094,3,-0.010737260687956218,-1.2963073814957085,21.03474235534668,1.9565207843826171,21.291540145874023,-2.5861960866271,21.23111724853516,-0.010737260687956218
9505,2021-08-06,21.11782455444336,21.21601104736328,21.080059051513672,21.080059051513672,30562686.0,0.0007158414816039738,-6.19979797979798,0.7143114830982359,54.913306610535166,43.85624688803218,0.10826297549962405,0.1398479992313142,0.6237697421570019,1.4575489924455383,12.77716161128684,0.13595199584960938,-0.2090047738175933,-0.11782493591308452,-0.4123073363628613,0.1766574645366923,-0.26506613613797114,0.02941626431180211,0.3834444030761688,20.27021031904538,-26.256577643092772,0.14724120022488807,8,0.16616344451903942,0.3512086868286133,0.7401819229125977,2.405590057373047,-0.475830078125,4,-0.014306136785797285,-2.3333146272339658,21.102718353271484,-1.2963073814957085,21.03474235534668,1.9565207843826171,21.291540145874023,-0.014306136785797285
9506,2021-08-09,21.03474235534668,21.14803504943848,21.00453186035156,21.125377655029297,33359504.0,-0.003934221485858425,1.1111157877014968,-2.399949494949495,48.255833586600474,45.278213145695986,0.17016622567517103,0.19547644724618962,0.6761367453089875,1.5285344959359186,12.950041553607406,0.14350318908692117,-0.16478669862072337,-0.1771155357360854,-0.4544633695609619,0.10023229808879108,-0.31578945264852365,-0.03844161882364716,0.43729157873534774,9.09059603409286,-37.13198721159878,0.13867391691243755,8,0.2492456436157191,0.43429088592529297,0.8950161933898926,2.4886722564697266,-0.21147918701171875,0,-0.015439784125569012,-6.19979797979798,21.11782455444336,-2.3333146272339658,21.102718353271484,-1.2963073814957085,21.03474235534668,-0.015439784125569012
9507,2021-08-10,21.21601104736328,21.23111724853516,20.97431945800781,21.0120849609375,29472770.0,0.008617585561751628,1.1935546938642452,-2.2499631726256863,54.87174572669219,46.30385719680826,-0.026962436395923106,0.003689351349386527,0.47244358392821795,1.3377887286864336,13.10047765106901,0.25679779052735086,-0.1235049011877507,0.010950851440430398,-0.25848979207927414,0.28039149496013493,-0.1237694703194201,0.1456711732002809,0.22795726421874463,91.42832404975624,42.025689771698936,0.13472032175985146,8,0.05287075042724254,0.2454700469970703,0.7382941246032715,2.307403564453125,-0.3700904846191406,1,-0.017443924015355106,1.1111157877014968,21.03474235534668,-6.19979797979798,21.11782455444336,-2.3333146272339658,21.102718353271484,-0.017443924015355106
9508,2021-08-11,21.268882751464844,21.31419944763184,21.16314125061035,21.208459854125977,27142927.0,0.002492066203374943,1.0000252534817768,0.2962980283587115,53.926744488913045,47.19367658708795,-0.0693680275391273,-0.05811027373986377,0.39997783768189166,1.2786661282370133,13.020537721443137,0.15105819702148793,-0.09277034296338371,0.06759901046752859,-0.1956642916621547,0.3308623125972119,-0.06403264059731129,0.19923066153236846,0.14814256251718305,86.66685372765713,35.20705352141981,0.1316316510648413,8,-9.536743199589637e-07,0.09441089630126953,0.6495461463928223,2.2545318603515625,-0.4758319854736328,2,-0.02627840323127395,1.1935546938642452,21.21601104736328,1.1111157877014968,21.03474235534668,-6.19979797979798,21.11782455444336,-0.02627840323127395
9509,2021-08-12,21.16314125061035,21.31419944763184,21.110271453857425,21.29909324645996,25167519.0,-0.00497165281741041,1.454532932344531,-2.250007891663247,46.596830257331696,47.9164193357214,0.004921786759528146,0.024498075301615074,0.47743143860438764,1.3747046480565928,13.347045207542156,0.20392799377441406,-0.07037684692397406,-0.022659015655516868,-0.25305643679614676,0.20773840548511302,-0.1378577262258318,0.09253969491479808,0.22801878567567613,55.55543084822795,6.959439089027931,0.11519871057031522,8,0.10574054718017223,0.03398895263671875,0.742070198059082,2.3602733612060547,-0.6117820739746058,3,-0.0299785112649803,1.0000252534817768,21.268882751464844,1.1935546938642452,21.21601104736328,1.1111157877014968,21.03474235534668,-0.0299785112649803
9510,2021-08-13,21.291540145874023,21.344411849975586,21.14803504943848,21.178247451782227,29052135.0,0.006067100046405871,-1.260875293704349,-0.8333286568085524,50.24384775621876,48.38356434308146,-0.11946344271609988,-0.11892089684540608,0.33090596503586767,1.2371302970098945,13.954738205761036,0.19637680053710582,-0.05978578798865897,0.11140460968017507,-0.1012018467944209,0.32401106615477104,0.005101381442877084,0.21770783791747306,0.07478922382384567,85.71391759218712,38.87320550572075,0.10630322823729799,8,-0.13217449188232422,-0.09440994262695312,0.4550604820251465,2.111027717590332,-0.9290027618408203,4,-0.02376730274098149,1.454532932344531,21.16314125061035,1.0000252534817768,21.268882751464844,1.1935546938642452,21.21601104736328,-0.02376730274098149
9511,2021-08-16,21.29909324645996,21.367069244384766,21.132930755615234,21.25377655029297,27148223.0,0.000354746558219432,1.5833307027789176,0.39999663288326204,50.0,48.56964142732605,-0.130034654763449,-0.10760176523410436,0.30396639950219395,1.2204731119934173,13.075851496931346,0.23413848876953125,-0.06547079742965067,0.1034743309020989,-0.0953078186989913,0.3022564805031891,0.004083256101552024,0.20286540570264577,-0.5286998748779297,82.6922890138603,37.142297495619744,0.09939107480054582,8,-0.12839889526367188,-0.10196304321289062,0.43428993225097656,2.1034746170043945,-0.8987903594970703,0,-0.030851020864506307,-1.260875293704349,21.291540145874023,1.454532932344531,21.16314125061035,1.0000252534817768,21.268882751464844,-0.030851020864506307
9512,2021-08-17,21.291540145874023,21.351964950561523,21.155588150024414,21.208459854125977,26361502.0,-0.00035462075772607626,-1.0800016161942665,1.8333263184477462,54.8387052977435,50.53304475598617,-0.13687547236250808,-0.08789932298526537,0.2962718665169852,1.217700397905709,12.149468658259083,0.19637680053710938,-0.0452208850144018,0.08534717559814453,-0.11002222718540366,0.2807165783816927,-0.012337525793629567,0.18303187698991863,-0.5092132568359382,70.58810422175306,23.440987763318454,0.09768470139177497,8,-0.12084579467773438,-0.09440994262695312,0.4003019332885742,2.111027717590332,-0.7552852630615234,1,-0.021993569949884884,1.5833307027789176,21.29909324645996,-1.260875293704349,21.291540145874023,1.454532932344531,21.16314125061035,-0.021993569949884884
9513,2021-08-18,21.019636154174805,21.261329650878906,20.996978759765625,21.1933536529541,36599729.0,-0.012770517766039102,-1.4138075168065762,-2.0909591808622987,38.1443312388785,50.19903832921259,0.1482504810556975,0.18955936694505127,0.5518891429612616,1.4748188636354769,11.702794314827065,0.29456138610839844,-0.04742601134750757,-0.1839132308959961,-0.38812967048514224,0.020303208693150054,-0.28602145069056917,-0.08180501110142302,-0.2256144180297852,6.122122926909717,-36.209549161779485,0.10210821979457387,8,0.15105819702148438,0.17749404907226562,0.672205924987793,2.382931709289551,-0.5286998748779297,2,-0.008264443311791658,-1.0800016161942665,21.291540145874023,1.5833307027789176,21.29909324645996,-1.260875293704349,21.291540145874023,-0.008264443311791658
9514,2021-08-19,20.79305076599121,21.03474235534668,20.77039337158203,20.996978759765625,49881700.0,-0.010779700777008516,-1.1212167591352593,1.1739058828696283,37.00001767725872,48.20867289218187,0.36463538766617987,0.4085377062494615,0.7584886498022456,1.6821360916467079,11.3240227929811,0.26434898376464844,-0.06550305332691408,-0.3923717498779311,-0.6668023952821827,-0.11794110447367956,-0.5295870725800569,-0.25515642717580533,0.5740184783935547,3.797270082792571,-38.170808619660725,0.13721532270212558,8,0.2756805419921875,0.4040794372558594,0.8987913131713867,2.6095170974731445,-0.09818649291992188,3,0.0,-1.4138075168065762,21.019636154174805,-1.0800016161942665,21.291540145874023,1.5833307027789176,21.29909324645996,0.0
9515,2021-08-20,20.82326316833496,21.027189254760746,20.7175235748291,20.785497665405273,36754240.0,0.0014530047891367914,-2.5652422152927636,-0.18519038132383064,36.363717526359466,46.8873266632662,0.32211968339330355,0.3624043993569366,0.7040900578375684,1.63058543435222,10.98505111846926,0.3096656799316442,-0.04056445347102411,-0.34025602340698313,-0.6559958358793132,-0.02451621093465306,-0.49812592964314817,-0.1823861171708181,0.5318725585937507,16.279008307174593,-25.32350256673125,0.15786990623616567,8,0.21903324127197266,0.34743213653564453,0.8685789108276367,2.5793046951293945,-0.24924468994140625,4,-0.013057703276433963,-1.1212167591352593,20.79305076599121,-1.4138075168065762,21.019636154174805,-1.0800016161942665,21.291540145874023,-0.013057703276433963
9516,2021-08-23,20.785497665405273,20.93655586242676,20.77039337158203,20.861026763916016,37017584.0,-0.0018136207867321952,-2.142918989122855,-1.999949494949495,32.820585873759995,44.43719779071818,0.35851323677523794,0.38041334388238823,0.7133229797051399,1.6521239634177434,10.71081840833179,0.16616249084473012,-0.02965309417850648,-0.35309696197509766,-0.7053820951501812,-0.0008118288000140694,-0.5292395285626412,-0.1769543953875541,0.544133575439453,10.714006553828579,-28.857819362861658,0.17614256658754185,8,0.25679874420166016,0.35498619079589844,0.9025683403015137,2.617070198059082,-0.09063339233398438,0,-0.020348816669231495,-2.5652422152927636,20.82326316833496,-1.1212167591352593,20.79305076599121,-1.4138075168065762,21.019636154174805,-0.020348816669231495
9517,2021-08-24,20.732627868652344,20.815710067749023,20.67220497131348,20.79305076599121,38782343.0,-0.0025435906132247332,1.7142625227727102,0.7999949493674082,38.09530967451971,42.67814947800781,0.37504420565479535,0.4096731959717843,0.7420578547454362,1.6858826428764182,10.977909779353338,0.14350509643554332,-0.04871721471103996,-0.37764348983764506,-0.764942618832233,0.009655639156942897,-0.5712930543349373,-0.18399392534035286,0.5725190655517594,10.256385351813,-32.247763591945095,0.19364956449729398,8,0.28700923919677734,0.3851966857910156,0.6835355758666992,2.4471311569213867,-0.3323249816894531,1,-0.016029081493905917,-2.142918989122855,20.785497665405273,-2.5652422152927636,20.82326316833496,-1.1212167591352593,20.79305076599121,-0.016029081493905917
9518,2021-08-25,20.7175235748291,20.785497665405273,20.649547576904297,20.732627868652344,29708309.0,-0.0007285277061321871,1.2500118376817084,0.24997632501025915,34.16161733404648,41.29645915319835,0.33940545451568127,0.41136707743129364,0.7277277978630217,1.6786996246721912,11.243294323378437,0.13595008850097656,-0.05231117352636616,-0.37084455490112234,-0.7951346999529214,0.053445590150676736,-0.5829896274270219,-0.1586994823752228,0.5496468416015645,17.647175332874482,-26.854183558094228,0.21214507252589887,8,0.2907848358154297,0.38897228240966797,0.6155581474304199,2.462235450744629,-0.20392799377441406,2,-0.008749534728988317,1.7142625227727102,20.732627868652344,-2.142918989122855,20.785497665405273,-2.5652422152927636,20.82326316833496,-0.008749534728988317
9519,2021-08-26,20.407854080200195,20.709970474243164,20.40030288696289,20.69486427307129,49257302.0,-0.01494722540126081,-1.0500145207520486,19.001894178557897,26.50007134027544,38.65826177364909,0.5930344361529087,0.6803730702985895,1.0091144159238006,1.960798680470468,12.22830634630413,0.31722068786621094,-0.09097937244963461,-0.6325532913208001,-1.1340301581601615,-0.13107642448143864,-0.8832917247404808,-0.38181485790111935,0.8099065090683624,1.2045553429133802,-44.44671940242954,0.2507384334196814,8,0.4758319854736328,0.5740194320678711,0.9252276420593262,2.771904945373535,0.17371749877929332,3,0.00407108943302803,1.2500118376817084,20.7175235748291,1.7142625227727102,20.732627868652344,-2.142918989122855,20.785497665405273,0.00407108943302803
9520,2021-08-27,20.490936279296875,20.543806076049805,20.302114486694336,20.42296028137207,42686157.0,0.00407108943302803,1.7826125146853762,-0.23684175549589304,32.000090911501445,36.65827187492703,0.42962309426742706,0.5718850781910696,0.905923265412774,1.85095226833932,13.128209167177257,0.24169158935546875,-0.13415564950405567,-0.5147278785705574,-1.0674556528405503,0.037999895699435626,-0.7910917657055556,-0.23836399143555909,0.6450785397411174,29.761897603944153,-19.666642574525934,0.2763638871349967,8,0.3361034393310547,0.44184303283691406,0.8421454429626465,2.6888227462768555,0.16616439819335938,4,0.009952107165569268,-1.0500145207520486,20.407854080200195,1.2500118376817084,20.7175235748291,1.7142625227727102,20.732627868652344,0.009952107165569268
9521,2021-08-30,20.566465377807614,20.619335174560547,20.430513381958008,20.483383178710934,40268666.0,0.0036859759593830255,-1.0000000000000753,1.2222284575885967,26.881870798774088,33.55195693059709,0.26735729201687164,0.4680036212587382,0.8129396720522841,1.760042041910875,14.338053826891928,0.18882179260253906,-0.15851360152419502,-0.40596618652343963,-0.9810893002974481,0.16915692725056886,-0.6935277434104421,-0.11840462963643716,0.46948140134913885,51.47063192608149,7.050963486573217,0.2875615568870036,8,0.21525669097900746,0.3663139343261754,0.7666163444519078,2.613293647766117,0.06042289733887074,0,0.00036725321766239993,1.7826125146853762,20.490936279296875,-1.0500145207520486,20.407854080200195,1.2500118376817084,20.7175235748291,0.00036725321766239993
9522,2021-08-31,20.709970474243164,20.77039337158203,20.483383178710934,20.5362548828125,52696392.0,0.00697762565415827,-1.054041510541412,2.0908882205743935,31.313204746071406,32.79294287584075,0.03652166287101011,0.2937558419108015,0.6464700993078552,1.6013517345226411,15.033835472299156,0.2870101928710973,-0.1996110750479474,-0.23338260650634624,-0.7993072255956442,0.3325420125829517,-0.516344916050997,0.0495797030383045,0.23791642981809957,84.37529593737176,43.42833205068682,0.28296230954464907,8,-0.04154205322265625,0.222808837890625,0.6231112480163574,2.4697885513305664,-0.2492446899414027,1,-0.0007294168376851262,-1.0000000000000753,20.566465377807614,1.7826125146853762,20.490936279296875,-1.0500145207520486,20.407854080200195,-0.0007294168376851262
9523,2021-09-01,20.5362548828125,20.74018096923828,20.49848937988281,20.72507667541504,37546257.0,-0.008388017339122422,1.2069229764444962,-1.086959386014032,29.951799262410375,32.00980749641315,0.15026029592176826,0.4513522499807294,0.7983814672588352,1.7596825854382985,15.533153292589056,0.2416915893554723,-0.2503440642762982,-0.38217382431030344,-0.9744465493765233,0.21009890075591642,-0.6783101868434152,-0.08603746177719174,0.3341393311647316,50.00020365520359,10.450798874951346,0.29613636253311004,9,0.12839698791503906,0.39652442932128906,0.7968268394470215,2.6435041427612305,-0.31722259521484375,2,-0.006620096829991762,-1.054041510541412,20.709970474243164,-1.0000000000000753,20.566465377807614,1.7826125146853762,20.490936279296875,-0.006620096829991762
9524,2021-09-02,20.87613296508789,21.049848556518555,20.513595581054688,20.52870178222656,80611740.0,0.016550149197838815,-1.8399951513682233,-1.839995151368242,38.297908922781986,32.22471765157121,-0.1973462734734852,0.09868839198940194,0.44336434707208383,1.4102196752239458,15.532547965468202,0.5362529754638672,-0.30651885044730065,-0.03096647262573171,-0.6170322796514327,0.5550993343999693,-0.32399937613858043,0.262066430887117,-0.5740184783935547,76.76773087636597,41.27915209469309,0.29303290351285005,9,-0.2001514434814453,0.05664634704589844,0.45694875717163086,2.30362606048584,-1.2160110473632812,3,-0.017366117788169433,1.2069229764444962,20.5362548828125,-1.054041510541412,20.709970474243164,-1.0000000000000753,20.566465377807614,-0.017366117788169433
9525,2021-09-03,20.815710067749023,20.95921516418457,20.634441375732425,20.87613296508789,35800298.0,-0.0028943529646948685,1.8666548818572546,-0.17391328216783422,36.77689055110552,32.66430706016516,-0.1543377158504775,0.14262983732695744,0.4842251283144421,1.4594030970084013,15.783244106308747,0.3247737884521449,-0.31785477997041767,-0.0762836456298821,-0.6550083146902672,0.502441023430503,-0.36564598016007466,0.21307868890031045,-0.49864089965820213,62.19518955375566,31.327686247046323,0.28936233453019206,9,-0.13972854614257812,0.11706924438476562,0.4833836555480957,2.364048957824707,-1.6087608337402344,4,-0.011248162469955747,-1.8399951513682233,20.87613296508789,1.2069229764444962,20.5362548828125,-1.054041510541412,20.709970474243164,-0.011248162469955747
9526,2021-09-07,20.709970474243164,20.808156967163086,20.67220497131348,20.74773406982422,34935329.0,-0.0050797975741259105,-1.3999730635196757,0.6249881625051296,34.902007387821,32.30949569497641,-0.06754098076143222,0.23483069688737146,0.5663356728333255,1.5529330360455944,15.790331996703177,0.14350509643554332,-0.313362570563946,-0.16578464508056712,-0.7458685044110034,0.41429921424986915,-0.45582657474578525,0.12425728458465102,-0.37824571838378773,40.0002020263244,13.572272913085115,0.290041929665218,9,-0.03398895263671875,0.222808837890625,0.6174464225769043,1.0951652526855469,-1.6012096405029297,1,-0.002552866833812395,1.8666548818572546,20.815710067749023,-1.8399951513682233,20.87613296508789,1.2069229764444962,20.5362548828125,-0.002552866833812395
9527,2021-09-08,20.84592056274414,20.951662063598636,20.74018096923828,20.74018096923828,37976292.0,0.00656447524490944,-3.0000360763375973,-2.800040406081115,45.14768921598609,33.53017034852526,-0.20755733756549333,0.07350119040044945,0.4105275048275949,1.4030279431420638,15.988932286710336,0.2416915893554723,-0.3073553776979274,-0.011330032348631391,-0.5688866859108295,0.5462266212135667,-0.29010835912972865,0.26744829443246587,-0.49983333087158144,63.01358489782811,32.61189623009024,0.2787783267810985,9,-0.1699390411376953,-0.011328697204589844,0.5173726081848145,0.9592151641845703,-1.4954681396484375,2,-0.010507201490017715,-1.3999730635196757,20.709970474243164,1.8666548818572546,20.815710067749023,-1.8399951513682233,20.87613296508789,-0.010507201490017715
9528,2021-09-09,20.709970474243164,20.898792266845703,20.702417373657227,20.82326316833496,39806590.0,-0.006521663943397482,-2.058825277043287,-1.0714311483098236,47.55559097255582,35.86967252988975,-0.08134569835327454,0.17437220268514153,0.5275521634871794,1.5236084346805931,16.542006208703082,0.19637489318847656,-0.2960459974596681,-0.1193345069885261,-0.645144360418854,0.40647534644180183,-0.38223943370369184,0.14357041972663964,-0.3498080158776844,36.619823511209276,2.735006328089547,0.2629049267151646,9,-0.03398895263671875,0.12462139129638672,0.653322696685791,1.0951652526855469,-1.2990951538085938,3,-0.01203500942946234,-3.0000360763375973,20.84592056274414,-1.3999730635196757,20.709970474243164,1.8666548818572546,20.815710067749023,-0.01203500942946234
9529,2021-09-10,20.52870178222656,20.762840270996094,20.513595581054688,20.75528717041016,38245594.0,-0.008752725757965152,1.0625019729158118,2.0000000000000626,42.040819692239104,36.98530906108282,0.13283722969150347,0.3221921997844355,0.6844770341071253,1.6895033798436323,17.195385549917333,0.24924468994140625,-0.2983715009556107,-0.26888122558593963,-0.7863753833720963,0.24861293220021707,-0.5276283044790198,-0.010134146692859503,-0.15474560189801778,3.389932072951226,-31.370193528135417,0.25874707889307863,9,0.2114791870117223,0.30589008331299183,0.8478088378906286,1.276433944702152,-1.397281646728512,4,-0.015084709102112348,-2.058825277043287,20.709970474243164,-3.0000360763375973,20.84592056274414,-1.3999730635196757,20.709970474243164,-0.015084709102112348
9530,2021-09-13,20.785497665405273,20.95921516418457,20.64199447631836,20.649547576904297,51168760.0,0.012509114599786653,-3.200032829526371,-0.5999949493248743,50.0,39.553990083441256,-0.08692177927743217,0.026921315595874518,0.3977842726197309,1.4160177868265862,17.718283699409387,0.43051338195801137,-0.28862272811469225,0.013216781616211648,-0.4491340574968312,0.4755676207292545,-0.21795863794030979,0.24439220117273308,-0.3980236375529316,61.0166372045045,22.25585820032962,0.23117541955652213,9,-0.018881797790527344,0.049094200134277344,0.5910129547119141,0.9894266128540039,-1.45770263671875,0,-0.05414235279791757,1.0625019729158118,20.52870178222656,-2.058825277043287,20.709970474243164,-3.0000360763375973,20.84592056274414,-0.05414235279791757
9531,2021-09-14,20.64199447631836,20.853473663330078,20.58157157897949,20.808156967163086,38046729.0,-0.0069040054463432865,1.1176514279348144,-1.222231575403005,47.902115808787826,41.397202423743074,0.07646279088417884,0.1250854247395381,0.5061847612970567,1.5267526365781308,18.454491376797638,0.2719020843505895,-0.23706734536818175,-0.09743146896362376,-0.4903299452994183,0.2954670073721708,-0.29388070713152104,0.09901776920427352,-0.24127295789269354,28.81356657663943,-12.992973237553102,0.19644923816789783,9,0.13217449188232422,0.1925973892211914,0.7345161437988281,1.034743309020996,-1.0725078582763672,1,-0.06952066787712463,-3.200032829526371,20.785497665405273,1.0625019729158118,20.52870178222656,-2.058825277043287,20.709970474243164,-0.06952066787712463
9532,2021-09-15,20.82326316833496,20.883686065673828,20.626888275146484,20.657100677490234,44541081.0,0.008781549293822577,-1.2666565654014832,-1.0,52.27271981896297,43.87730470780448,-0.0972747803782319,-0.0980934781388072,0.2963092837665613,1.312954627707743,19.184979336275447,0.25679779052734375,-0.1940770057899428,0.10725107192993022,-0.19169028244806086,0.4061924263079213,-0.04221960525906354,0.256721749118924,-0.40955910914743754,69.49146738688455,23.611534735691556,0.1494706771889953,9,-0.041541099548339844,0.011328697204589844,0.5532474517822266,0.8534746170043945,-1.3670692443847656,2,-0.08233591059838774,1.1176514279348144,20.64199447631836,-3.200032829526371,20.785497665405273,1.0625019729158118,20.52870178222656,-0.08233591059838774
9533,2021-09-16,20.84592056274414,20.951662063598636,20.72507667541504,20.815710067749023,38041698.0,0.0010880808750299842,-1.1428816234498644,0.18181296417461576,60.74078508141412,46.37095761431916,-0.07977598257297913,-0.14169739362973388,0.24690997965653594,1.2634787138471495,19.31721954516983,0.2265853881835973,-0.1463309257932579,0.13859424591064595,-0.1319482769780258,0.4091367687993177,0.0033229844663118513,0.27386550735498005,-0.4194936136099976,74.57593747458621,22.09291024303935,0.13527126144433552,9,-0.10951519012451172,-0.011328697204589844,0.5192608833312988,0.8308172225952148,-1.5936546325683594,3,-0.0717391268544475,-1.2666565654014832,20.82326316833496,1.1176514279348144,20.64199447631836,-3.200032829526371,20.785497665405273,-0.0717391268544475
9534,2021-09-17,20.79305076599121,21.102718353271484,20.709970474243164,20.709970474243164,89996517.0,-0.002536217894230086,-8.454658156940171,2.750047351474209,57.51882376061281,48.67561685981997,-0.04462339427033157,-0.09362795058847695,0.2901337594694766,1.2906386487688053,18.85827344409257,0.3927478790283203,-0.11378982628743017,0.08572444915771626,-0.1848180737309555,0.356266972046388,-0.049546812286617836,0.22099571060205037,-0.35415538470937946,40.5795828438212,-14.167070597212188,0.13527126144433552,9,0.015106201171875,0.041541099548339844,0.5230369567871094,0.8119344711303711,-1.4274921417236364,4,-0.06647295104080186,-1.1428816234498644,20.84592056274414,-1.2666565654014832,20.82326316833496,1.1176514279348144,20.64199447631836,-0.06647295104080186
9535,2021-09-20,20.551359176635746,20.67220497131348,20.347431182861328,20.634441375732425,64631457.0,-0.011623671392693047,3.0952655819714963,-1.0000229578952202,49.652765599242564,50.31458999442236,0.17391568022469883,0.13349308121108905,0.5125978214426041,1.5026625726792275,18.155589496554487,0.4456195831298828,-0.0676219085601808,-0.14237194061279013,-0.41569680054955427,0.13095291932397402,-0.2790343705811722,-0.005709510644408056,0.5513591766357386,27.00006060789768,-26.99768617634077,0.13666242996838154,9,0.1737155914306605,0.28323268890380504,0.6816468238830531,1.0271911621093714,-1.3897285461425817,0,-0.06909222056475894,-8.454658156940171,20.79305076599121,-1.1428816234498644,20.84592056274414,-1.2666565654014832,20.82326316833496,-0.06909222056475894
9536,2021-09-21,20.362537384033203,20.7175235748291,20.347431182861328,20.626888275146484,47120101.0,-0.009187800718173822,-1.5128208448807272,3.181799398516954,42.17680997836283,49.98449230135311,0.34449903865686693,0.30462113679854497,0.6788710421907282,1.6558348143455959,17.350398122017566,0.37009239196777344,-0.06397713878609679,-0.3100457191467285,-0.6168730133117499,-0.003218424981707102,-0.463459366229241,-0.15663207206421603,0.7401809692382812,2.000060607897209,-46.16589174133527,0.1534136470825112,9,0.3625373840332031,0.47205448150634766,0.8157105445861816,1.216012954711914,-1.4350452423095668,1,-0.0508159830885343,3.0952655819714963,20.551359176635746,-8.454658156940171,20.79305076599121,-1.1428816234498644,20.84592056274414,-0.0508159830885343
9537,2021-09-22,20.40030288696289,20.551359176635746,20.385196685791016,20.407854080200195,41950675.0,0.0018546560390504396,-7.800141421284091,0.02856503795203325,46.73910855486486,49.893772032720776,0.26471255664558413,0.2536888969193001,0.6236441401535977,1.5814332638471136,16.173631601796192,0.18882179260254262,-0.052039780123372736,-0.2556639671325698,-0.584037420358527,0.07270948609338745,-0.4198506937455484,-0.09147724051959116,0.687309722900391,7.000212127640232,-39.242790027875635,0.16418672661297778,9,0.3247718811035156,0.42673683166503906,0.7836093902587891,1.1518125534057617,-1.1027202606201172,2,-0.040725683021688996,-1.5128208448807272,20.362537384033203,3.0952655819714963,20.551359176635746,-8.454658156940171,20.79305076599121,-0.040725683021688996
9538,2021-09-23,20.5362548828125,20.61178207397461,20.407854080200195,20.438066482543945,45047776.0,0.006664214575779148,-1.5713873423201337,-13.003031068451628,40.96384809017393,49.77410852138021,0.11345904697875753,0.10905153523021127,0.47169399930358225,1.4081784553930774,14.768030319483035,0.21147918701171875,-0.023012400815137113,-0.11064853668212749,-0.4418623019654575,0.22056522860120253,-0.2762554193237925,0.054958345959537525,0.5365540985107415,25.000252532905037,-16.66356172516923,0.16560688264166507,9,0.18881988525390625,0.2454671859741211,0.6476573944091797,0.9327783584594727,-1.4577045440673793,3,-0.05259288828588926,-7.800141421284091,20.40030288696289,-1.5128208448807272,20.362537384033203,3.0952655819714963,20.551359176635746,-0.05259288828588926
9539,2021-09-24,20.490936279296875,20.679758071899414,20.46827888488769,20.50604248046875,32406489.0,-0.0022067608614243506,-6.000189405896132,-0.15384914236873287,41.29550847726229,48.806942796631574,0.17082089179985616,0.16960955878108308,0.4960186911381754,1.4092809210647808,12.48907918931416,0.2114791870117223,-0.031173140122490395,-0.1601212501525886,-0.4806219050830407,0.1603794047778635,-0.3203715776178164,0.00012907731263922528,0.5673651460571278,38.775478650758885,-0.27922328231876037,0.16025032746522686,9,0.23413848876953125,0.21148014068603516,0.6929759979248047,0.9780969619750977,-1.329305648803711,4,-0.06044967063669959,-1.5713873423201337,20.5362548828125,-7.800141421284091,20.40030288696289,-1.5128208448807272,20.362537384033203,-0.06044967063669959
9540,2021-09-27,20.69486427307129,20.883686065673828,20.513595581054688,20.521148681640625,42571764.0,0.009952107165569268,-2.9199975756841114,-11.499621212121212,49.61537191399095,48.997304586098586,-0.052875934230677046,-0.01924397043102033,0.275225002664758,1.161753128337054,10.10702761766598,0.3927497863769531,-0.03100655986497003,0.03361034393310547,-0.27830194681057563,0.34552263467678657,-0.12234580143873686,0.1895664893049478,0.349219747432862,64.78879751877987,24.785705517291383,0.1559561453718406,9,0.030210494995117188,0.007552146911621094,0.4380664825439453,0.7741689682006836,-1.6389732360839844,0,-0.06423360072641027,-6.000189405896132,20.490936279296875,-1.5713873423201337,20.5362548828125,-7.800141421284091,20.40030288696289,-0.06423360072641027
9541,2021-09-28,20.574018478393555,20.951662063598636,20.5362548828125,20.72507667541504,43597466.0,-0.005839409869190737,-2.666672278527928,-0.8695719006994082,43.023275162556175,47.969588513164496,0.06404886072705551,0.1077195334655805,0.3908450552692102,1.2332710739110624,8.130419753429436,0.41540718078613637,-0.006434627692772921,-0.08761310577392578,-0.3990601083593823,0.22383389681153076,-0.24333660706665228,0.06811039551880071,0.4561324853577382,33.33333333333313,-3.6038021035005983,0.1557235012927279,9,0.15105628967285156,0.12839794158935547,0.5324773788452148,0.8685798645019531,-1.5558910369873047,1,-0.06864909980437972,-2.9199975756841114,20.69486427307129,-6.000189405896132,20.490936279296875,-1.5713873423201337,20.5362548828125,-0.06864909980437972
9542,2021-09-29,20.69486427307129,20.82326316833496,20.521148681640625,20.604230880737305,41619543.0,0.0058737088626923395,-1.3529368073917822,-0.5999898987348166,49.60936266927618,46.73276380070473,-0.08596593351693826,-0.015089661452613257,0.26314818157835873,1.0663143021081396,6.862961623365783,0.30211448669433594,-0.016226810155366422,0.033987998962402344,-0.2770383907437477,0.3450143886685524,-0.12152519589067268,0.18950119381547736,0.32163229506220503,52.777855719857115,15.147876695760907,0.15551319485307424,9,0.030210494995117188,0.007552146911621094,0.39652585983276367,0.7477340698242188,-1.9637470245361293,2,-0.08540148454355434,-2.666672278527928,20.574018478393555,-2.9199975756841114,20.69486427307129,-6.000189405896132,20.490936279296875,-0.08540148454355434
9543,2021-09-30,20.40030288696289,20.77794647216797,20.40030288696289,20.75528717041016,58751838.0,-0.014233550035488207,-1.1276636899964538,-3.9167052485374354,46.8634624452302,45.54883476566222,0.1550413773716457,0.2832886736366902,0.5475378399953108,1.3069156059512252,5.330810633896118,0.3776435852050781,-0.017719965473620647,-0.2537757873535149,-0.5817509383237045,0.07419936361667467,-0.4177633628386097,-0.08978821186842012,0.6028123734651594,0.0,-40.22774432153783,0.16398757548509446,9,0.24924373626708984,0.30211353302001953,0.6684279441833496,1.0196361541748047,-1.4425983428955043,3,-0.054054112173247515,-1.3529368073917822,20.69486427307129,-2.666672278527928,20.574018478393555,-2.9199975756841114,20.69486427307129,-0.054054112173247515
9544,2021-10-01,20.513595581054688,20.69486427307129,20.40030288696289,20.49848937988281,41759490.0,0.005553480981118186,-1.7857245932392944,-0.042554563332160844,42.857171489013304,44.793768753414525,-0.0023029659429418814,0.14908674497071672,0.4225018343351472,1.1442359406247888,5.225544030276189,0.29456138610839844,-0.04394049157339097,-0.1223562240600593,-0.4385181735857273,0.1938057254656087,-0.2804371988228951,0.035724750702776475,0.4764059978220274,20.547893078170976,-16.345870093742658,0.15808097476283403,10,0.13595104217529297,0.18882083892822266,0.5438065528869629,0.895014762878418,-1.722055435180664,4,-0.06995581231185533,-1.1276636899964538,20.40030288696289,-1.3529368073917822,20.69486427307129,-2.666672278527928,20.574018478393555,-0.06995581231185533
9545,2021-10-04,20.58157157897949,20.74018096923828,20.46072578430176,20.574018478393555,57892430.0,0.003313704691905839,-1.3870930952458957,0.4999999999996472,48.34710959405849,45.47935759960293,-0.07324515399951181,0.06605707396121474,0.3399214040700791,1.030264183401986,5.181235630775137,0.2794551849365199,-0.09410963459389521,-0.042673301696780186,-0.3479619249166177,0.26261532152305733,-0.19531761330669895,0.10997100991313857,0.3955785919769177,32.87669811222763,-4.830993267155108,0.15264431160991893,10,0.08685779571533558,0.12084484100342152,0.35120820999145863,0.7024164199829137,-1.918430328369137,0,-0.06899089037187756,-1.7857245932392944,20.513595581054688,-1.1276636899964538,20.40030288696289,-1.3529368073917822,20.69486427307129,-0.06899089037187756
9546,2021-10-05,20.657100677490234,20.75528717041016,20.521148681640625,20.619335174560547,42649350.0,0.0036697439853370373,-1.0000000000000304,5.000000000002352,45.17546045701792,45.30561892206438,-0.11465335023842371,-0.014372888896460267,0.2496339274027335,0.9058172214194542,5.1571543274428,0.2341384887695348,-0.13356879451239578,0.03549928665161062,-0.26757141786325533,0.33856999116647657,-0.11603606560582236,0.1870346389090436,0.3074551137042718,60.7143984523321,25.910677664510565,0.15153535225743348,10,0.018881797790527344,0.06797409057617188,0.222808837890625,0.5777931213378906,-1.8126888275146484,1,-0.07751376466145354,-1.3870930952458957,20.58157157897949,-1.7857245932392944,20.513595581054688,-1.1276636899964538,20.40030288696289,-0.07751376466145354
9547,2021-10-06,20.626888275146484,20.649547576904297,20.37009048461914,20.58912467956543,73923686.0,-0.0014625674152167756,5.7272435088041505,0.9999494949494949,43.66816127673371,45.60609816501547,-0.05466874414709011,-0.0014874574326100287,0.2639456640155302,0.8860776788479221,5.35218547121888,0.28701019287109375,-0.1376112512657599,0.01623849868774485,-0.2679432073802701,0.3004202047557598,-0.12585235434626085,0.15832935172175056,0.32532502388135853,62.962859040190054,31.819009194668997,0.14209085303400681,10,0.033987998962402344,0.09818649291992188,0.2303624153137207,0.6080055236816406,-1.805135726928711,2,-0.07799338476461548,-1.0000000000000304,20.657100677490234,-1.3870930952458957,20.58157157897949,-1.7857245932392944,20.513595581054688,-0.07799338476461548
9548,2021-10-07,20.46072578430176,20.566465377807614,20.37009048461914,20.392749786376953,64402935.0,-0.008055625677913514,-2.4666240172392846,1.8000404060812092,40.9836557608476,45.57144786319161,0.1113644014942956,0.15288323742496956,0.4165751351621729,1.0113068697767318,5.565708497458317,0.25679779052734375,-0.1099371354219052,-0.13746175765990998,-0.42514318103814475,0.1502196657183248,-0.28130246934902914,0.006378954029209183,0.4793918724027506,23.529615655050865,-6.155445863892847,0.14384071168911813,10,0.20015048980712535,0.2643489837646449,0.3398780822753871,0.7741680145263636,-1.623867034912113,3,-0.08453309789692909,5.7272435088041505,20.626888275146484,-1.0000000000000304,20.657100677490234,-1.3870930952458957,20.58157157897949,-0.08453309789692909
9549,2021-10-08,20.219032287597656,20.483383178710934,20.20392608642578,20.438066482543945,51635868.0,-0.011812557347772201,-1.2424145029346885,-3.2222284575884284,40.983613344055534,44.61236357764323,0.34691391591761445,0.3901929486267619,0.6348303802360178,1.2321948671463403,5.277600986826086,0.2794570922851527,-0.10265673094541938,-0.36367177963256836,-0.6968379410393766,-0.030505618225760145,-0.5302548603359725,-0.19708869892916425,0.7092316396299907,2.739801848674361,-26.157783392213414,0.16658308070340389,10,0.3587617874145508,0.43428993225097656,0.5796833038330078,1.0158615112304688,-1.4879150390624964,4,-0.06238319053004171,-2.4666240172392846,20.46072578430176,5.7272435088041505,20.626888275146484,-1.0000000000000304,20.657100677490234,-0.06238319053004171
9550,2021-10-11,19.66012191772461,20.219032287597656,19.66012191772461,20.15860939025879,85460890.0,-0.02764278536791709,-1.2424249381100512,2.2758431515974817,34.12974489892662,43.62419354835106,0.8309988001386905,0.9069710119499206,1.1691683909652824,1.773953753769021,6.454207775015789,0.5589103698730469,-0.10727001331968822,-0.8663133621215806,-1.384195198513737,-0.34843152572942415,-1.1252542803176588,-0.6073724439255024,1.2391684958709632,0.0,-30.965663957029825,0.2589409181960781,10,0.5815706253051758,0.7212982177734375,1.1442584991455078,1.5747718811035156,-1.0347442626953125,0,-0.04417987718924132,-1.2424145029346885,20.219032287597656,-2.4666240172392846,20.46072578430176,5.7272435088041505,20.626888275146484,-0.04417987718924132
9551,2021-10-12,19.20694923400879,19.66012191772461,19.15407943725586,19.652568817138672,101515979.0,-0.023050349616970722,1.196718732534889,0.8939433941327946,27.298864545923593,41.14524931242299,1.1955884685323532,1.3145173193408333,1.59053526446856,2.198964994914949,7.834020469902601,0.50604248046875,-0.12331678160780868,-1.2477337837219231,-2.0289176812174468,-0.4665498862263995,-1.638325732469685,-0.8571418349741613,1.6179910698345275,3.535334210821676,-29.203452762682563,0.39059194874776143,10,0.759063720703125,0.9214496612548828,1.5974311828613281,2.027944564819336,-0.5815715789794922,1,-0.02831308485136952,-1.2424249381100512,19.66012191772461,-1.2424145029346885,20.219032287597656,-2.4666240172392846,20.46072578430176,-0.02831308485136952
9552,2021-10-13,19.108760833740234,19.22960662841797,18.889728546142575,19.093656539916992,80546996.0,-0.005112128900444879,1.6470679986630796,-0.033895040512256405,22.448978089292027,38.43252882842987,1.1679499419787405,1.346720739407015,1.6531732212312207,2.263672988829917,9.571945146805758,0.3398780822753942,-0.18171873882672074,-1.2601970672607408,-2.2256376400756537,-0.29475649444582785,-1.7429173536681972,-0.7774767808532843,1.5825106007760859,13.06300926068139,-19.801427977680298,0.4827202864074557,10,0.7137470245361328,0.8874626159667969,1.6956195831298828,2.1261329650878906,-0.687311172485348,2,-0.013833915556569654,1.196718732534889,19.20694923400879,-1.2424249381100512,19.66012191772461,-1.2424145029346885,20.219032287597656,-0.013833915556569654
9553,2021-10-14,19.350452423095703,19.49395751953125,19.146526336669922,19.161630630493164,75032669.0,0.012648208403378769,-2.1724474245656813,12.501199646420002,29.539295207487555,36.95276479714922,0.8511874611995083,1.0406000619210118,1.3862853195307565,1.9927020348943216,10.943381014639797,0.3851966857910156,-0.2157836792718335,-0.9437320709228523,-1.982496256032647,0.09503211418694235,-1.4631141634777514,-0.4243499783679532,1.1606647225832418,28.90989474994457,-3.0743644371217407,0.5193820925548976,10,0.47205543518066406,0.6457710266113281,1.404834270477295,1.8844413757324219,-1.125375747680664,3,-0.027322352124795835,1.6470679986630796,19.108760833740234,1.196718732534889,19.20694923400879,-1.2424249381100512,19.66012191772461,-0.027322352124795835
9554,2021-10-15,19.41087532043457,19.592145919799805,19.37311172485352,19.403322219848636,63061723.0,0.003122557344796162,-5.444637746226507,0.04000121215792536,25.714271283833995,34.43800498490206,0.6905082782659875,0.918405909144596,1.2986573309568001,1.9058276219673616,11.642255946520706,0.24169349670410156,-0.2799414685770536,-0.8142004013061523,-1.896230121102107,0.2678293184898024,-1.3552152612041297,-0.27318554140817497,0.9381029652907387,39.20449164775075,10.900111807164542,0.5410148598979768,10,0.4116325378417969,0.5853481292724609,1.3444113731384277,1.8240184783935547,-0.7552871704101562,4,-0.029571905520439534,-2.1724474245656813,19.350452423095703,1.6470679986630796,19.108760833740234,1.196718732534889,19.20694923400879,-0.029571905520439534
9555,2021-10-18,19.131420135498047,19.37311172485352,19.093656539916992,19.30513572692871,59807596.0,-0.014396835811022357,-1.242433518270547,-22.999242424253243,24.258754420178136,32.11392653636431,0.8298997953527909,1.1447188050895214,1.5466122284243369,2.1565759580515724,12.6964077688745,0.3172187805175781,-0.3287265561175232,-1.0226586341857917,-2.196949443530766,0.15163217515918248,-1.6098040388582788,-0.4355132295133046,1.071633176268989,31.372490765224082,3.5512213979262732,0.587145404672487,10,0.6382179260253906,0.8648033142089844,1.6559662818908691,2.103473663330078,-0.4305133819580078,0,-0.020923845910431504,-5.444637746226507,19.41087532043457,-2.1724474245656813,19.350452423095703,1.6470679986630796,19.108760833740234,-0.020923845910431504
9556,2021-10-19,19.327795028686523,19.335346221923828,19.08610343933105,19.22960662841797,46242686.0,0.010264522539239262,3.400053874774883,-0.5652250293707523,26.246724031194773,30.17821128685998,0.47509433264998435,0.9136944940417813,1.3230478708725641,1.930415126059259,13.997189932275699,0.249242782592777,-0.3789853238761829,-0.7745466232299805,-2.0002202329109657,0.4511269864510048,-1.3873834280704749,-0.16170981838948606,0.7439258065180674,62.36555344055588,36.143729844225355,0.6128368048404933,10,0.40030193328857067,0.6684284210205078,1.472808837890625,1.9070987701416016,-0.8459224700927734,1,-0.036342343894618656,-1.242433518270547,19.131420135498047,-5.444637746226507,19.41087532043457,-2.1724474245656813,19.350452423095703,-0.036342343894618656
9557,2021-10-20,19.569486618041992,19.7054386138916,19.30513572692871,19.342899322509766,63927222.0,0.012504871300463849,-1.650007891663247,2.307678859340702,35.29410970327382,29.546039502685115,0.07558520797584123,0.6393485925127607,1.0505709808920898,1.6634173495983973,14.891769238130612,0.4003028869628906,-0.4491802385125503,-0.4913142204284675,-1.7307071825272402,0.7480787416703052,-1.111010701477852,0.12838226062091707,0.3840349882563956,78.04872039666176,46.50611389172704,0.619696481049386,10,0.11706924438476207,0.42673683166503906,1.234893798828125,1.6654071807861328,-1.2764358520507812,2,-0.048243931046319743,3.400053874774883,19.327795028686523,-1.242433518270547,19.131420135498047,-5.444637746226507,19.41087532043457,-0.048243931046319743
9558,2021-10-21,19.456193923950195,19.856494903564453,19.335346221923828,19.728097915649414,73916007.0,-0.005789252232470288,-1.029397565305228,-1.1999966329116054,31.28342769556953,28.468241097297778,0.03509013916729842,0.7036537333738835,1.1294227033204436,1.7518147375150726,15.92283766565993,0.521148681640625,-0.5302800929612594,-0.5506038665771484,-1.7968713239694374,0.6956635908151405,-1.1737375952732911,0.07252986211899426,-0.5664653778076207,48.039276368075065,14.481902892781449,0.6231337286961439,10,0.09818649291992188,0.5400295257568359,1.3519630432128906,1.7786998748779297,-1.4123878479003906,3,-0.05318328274995032,-1.650007891663247,19.569486618041992,3.400053874774883,19.327795028686523,-1.242433518270547,19.131420135498047,-0.05318328274995032
9559,2021-10-22,19.25226593017578,19.486404418945312,19.237159729003906,19.456193923950195,49159193.0,-0.010481391919278882,-1.1290191190726395,0.75,27.551017121344074,27.73727134423305,0.09773896359784118,0.8538003947410857,1.299238852260924,1.9259115306026615,17.2351572895302,0.24924468994140625,-0.6213593520535738,-0.6925983428955078,-1.9604876185878517,0.5752909327968361,-1.3265429807416815,-0.05865370504933409,-0.34320205688477046,21.568578905540498,-11.57609395085823,0.6339446378461727,10,0.12084579467773438,0.74395751953125,1.5332326889038086,1.9750757217407227,-2.0090637207031286,4,-0.05335420040872885,-1.029397565305228,19.456193923950195,-1.650007891663247,19.569486618041992,3.400053874774883,19.327795028686523,-0.05335420040872885
9560,2021-10-25,19.365558624267575,19.380664825439453,19.12386703491211,19.20694923400879,65704956.0,0.005884642072921942,1.7200016162105922,-0.7777715424113858,28.463454600043676,27.866670239135285,-0.06898630429667207,0.670173393939919,1.1483081585391126,1.7877262790515722,17.913535681969222,0.25679779052734375,-0.7008965307540862,-0.5128403663635304,-1.7542803310024908,0.7285995982754301,-1.1335603486830088,0.10787961595594808,-0.43754613037109635,36.274439413033036,6.343803727367003,0.6207199823194794,10,0.007553100585941053,0.5551366806030309,1.4558157920837438,1.763595581054691,-2.5755290985107386,0,-0.03666150241354127,-1.1290191190726395,19.25226593017578,-1.029397565305228,19.456193923950195,-1.650007891663247,19.569486618041992,-0.03666150241354127
9561,2021-10-26,19.161630630493164,19.41087532043457,19.146526336669922,19.35800552368164,48187774.0,-0.010530447261090758,-1.3333473631045079,-1.2381038276994396,26.90474515512436,28.36175546867221,0.14286051877843775,0.8040895839380156,1.3112089812997922,1.9648407944050064,18.348122897278916,0.26434898376464844,-0.7768923434292994,-0.6461489677429206,-1.8816502358211054,0.5893523003352641,-1.2638996017820112,-0.028398333703830048,-0.21504848840332613,5.154539868995178,-19.746870253912164,0.6177506340390919,10,0.30966854095458984,0.7590646743774414,1.6182026863098145,1.8013601303100586,-1.7522640228271484,1,-0.024044085069667598,1.7200016162105922,19.365558624267575,-1.1290191190726395,19.25226593017578,-1.029397565305228,19.456193923950195,-0.024044085069667598
9562,2021-10-27,18.927492141723636,19.244712829589844,18.91238784790039,19.17673683166504,52952056.0,-0.012219131726551868,-1.3783938736229986,1.2692289013859974,26.340308502296878,28.006312501428805,0.38954701275543613,0.9476168707733308,1.5009971942299813,2.172823452352045,19.060825230108048,0.3323249816894531,-0.8005336138556487,-0.7919188499450662,-2.0130061690772507,0.42916846918711826,-1.4024625095111567,-0.18137519037897576,0.9290027618408168,1.5998496921116365,-22.505351732960936,0.610543659566092,10,0.4569492340087855,0.9932031631469691,1.8523411750793422,2.0354986190795863,-1.2084598541259801,2,-0.02354350908156322,-1.3333473631045079,19.161630630493164,1.7200016162105922,19.365558624267575,-1.1290191190726395,19.25226593017578,-0.02354350908156322
9563,2021-10-28,19.297582626342773,19.365558624267575,18.950151443481445,18.980363845825195,70281362.0,0.019553065025625482,-1.1999959594735006,-1.2727203158958216,36.322868685610366,29.185045546070622,0.012480750908633098,0.5171943449458851,1.0987081303550497,1.7796696097573488,20.224002121277884,0.4380664825439382,-0.7518220523639236,-0.3666923522949226,-1.5575375578923136,0.8241528533024685,-0.9621149550936181,0.22873025050377294,0.540030136108399,67.10516697125767,38.63274273471182,0.5954226027986956,10,0.08685874938964844,0.623112678527832,1.4784746170043945,1.6654081344604492,-1.7145004272460938,3,-0.052054802915070586,-1.3783938736229986,18.927492141723636,-1.3333473631045079,19.161630630493164,1.7200016162105922,19.365558624267575,-0.052054802915070586
9564,2021-10-29,19.07855033874512,19.27492332458496,18.99546813964844,19.161630630493164,71775496.0,-0.011350244838369328,-1.2424163580152792,-0.26190218502349855,40.39898961591676,30.978405012263803,0.20050002929491129,0.6568830028532773,1.2896374412913865,1.9737689595608323,21.45003853700061,0.3021144866943324,-0.6835363692682002,-0.5139723777770975,-1.661490850809134,0.633546095254939,-1.0877316142931157,0.059786858738920756,0.7405579254150361,33.333333333334046,1.2073169275864402,0.5737592365160189,10,0.30589103698730113,0.8421449661254847,1.674848079681393,1.884440422058102,-1.6465263366699254,4,-0.05423600034190945,-1.1999959594735006,19.297582626342773,-1.3783938736229986,18.927492141723636,-1.3333473631045079,19.161630630493164,-0.05423600034190945
9565,2021-11-01,19.161630630493164,19.320241928100586,19.146526336669922,19.22960662841797,53318010.0,0.004354643842059636,-2.538551197622239,0.8181964277515388,49.14770036932983,33.52295793872325,0.13651138985989775,0.4869353733093078,1.1778661655877016,1.8639355494967695,22.492538654768317,0.2416915893554652,-0.6469763619275142,-0.35989503860473704,-1.4223086057022876,0.7025185284928135,-0.8911018221535123,0.17131174494403822,0.639343225341797,49.999808686402574,13.668310427893864,0.5312067835487757,11,0.2228107452392578,0.7590646743774414,1.5521149635314941,1.8013601303100586,-1.661630630493164,0,-0.10011822365303247,-1.2424163580152792,19.07855033874512,-1.1999959594735006,19.297582626342773,-1.3783938736229986,18.927492141723636,-0.10011822365303247
9566,2021-11-02,19.055891036987305,19.244712829589844,18.980363845825195,19.184289932250977,45810003.0,-0.005518298288121115,1.1212005264930056,1.8888857712057017,49.008502434121326,35.04677935326187,0.22308507564368085,0.4917794948961216,1.2543120071899736,1.9403471608974527,23.669369227570552,0.26434898376464844,-0.6081891803625403,-0.38557415008544993,-1.3214692956034817,0.5503209954325818,-0.8535217228444658,0.08237342267356595,0.7273110986889648,31.66647025152387,-7.294042889120085,0.46794757275901533,11,0.3285503387451172,0.8648042678833008,1.6578545570373535,1.907099723815918,-1.7296066284179688,1,-0.11890609086882653,-2.538551197622239,19.161630630493164,-1.2424163580152792,19.07855033874512,-1.1999959594735006,19.297582626342773,-0.11890609086882653
9567,2021-11-03,19.01812744140625,19.131420135498047,18.96525764465332,18.972810745239254,48160500.0,-0.0019817281442130463,-4.499984216673506,-0.35293680739180994,43.251546573833444,36.376570339735636,0.19491043085756843,0.4246090314651667,1.2634434732175848,1.9510392105791823,25.64412993206932,0.16616249084472656,-0.537939505697576,-0.34289970397949077,-1.1113711963561208,0.4255717883971393,-0.7271354501678076,0.04133604220882603,0.7476584085145035,16.363703149320823,-22.882177148121595,0.38423574618831513,11,0.18126869201660156,0.8383684158325195,1.6956181526184082,1.9448633193969727,-1.7673721313476527,2,-0.08459091667656204,1.1212005264930056,19.055891036987305,-2.538551197622239,19.161630630493164,-1.2424163580152792,19.07855033874512,-0.08459091667656204
9568,2021-11-04,18.73111724853516,19.07099723815918,18.53474235534668,18.980363845825195,83532616.0,-0.015091401283083838,1.4912344437405023,-5.500105223283299,37.359537211422115,37.466405905299865,0.4115288841825375,0.6064926179910195,1.518383051564303,2.2067427043829646,28.04989817352137,0.5362548828125,-0.492386264668486,-0.5434294700622537,-1.166322070705359,0.07946313058085153,-0.8548757703838064,-0.2319831697407011,1.0176006413451866,25.00000000000045,-13.662416794727829,0.3114463003215532,11,0.2416915893554652,0.9252271652221644,1.9826283454894984,2.2016620635986293,-1.782476425170902,3,-0.05403227941550859,-4.499984216673506,19.01812744140625,1.1212005264930056,19.055891036987305,-2.538551197622239,19.161630630493164,-0.05403227941550859
9569,2021-11-05,18.957704544067386,19.11631393432617,18.75377655029297,18.768882751464844,58867158.0,0.012096838246525188,-2.3103268110451882,-0.7575701921531967,46.70487707281568,39.49323062449675,0.15507137219004008,0.2957267986333143,1.2716799798152714,1.9525016132642747,29.768694473991925,0.3851966857910085,-0.4942334636096213,-0.25377578735351136,-0.7060834961622078,0.19853192145518506,-0.47992964175785957,-0.027621932949163153,0.7424543244316126,53.84626591683952,13.672585461553815,0.2261538544043489,11,0.015104293823238635,0.6873102188110316,1.718276977539059,1.9750747680664027,-2.1223583221435582,4,-0.07250995719314979,1.4912344437405023,18.73111724853516,-4.499984216673506,19.01812744140625,1.1212005264930056,19.055891036987305,-0.07250995719314979
9570,2021-11-08,18.791540145874023,18.980363845825195,18.678247451782227,18.927492141723636,61161253.0,-0.008765006217240745,1.4999763253839233,-0.7200016162105976,39.710121376883116,40.91605020469217,0.2584244694827973,0.414747084942384,1.412704615858587,2.0936243567594595,29.836029094798167,0.30211639404296875,-0.4804122139860354,-0.3765110969543457,-0.8139954180288065,0.06097322412011508,-0.5952532574915743,-0.1577689364171171,0.8620020620988811,36.17020704996118,-1.1469307076503625,0.21874216053722978,11,0.15861034393310547,0.8534746170043945,1.8844413757324219,2.1412391662597656,-2.046827316284176,0,-0.07234724419846617,-2.3103268110451882,18.957704544067386,1.4912344437405023,18.73111724853516,-4.499984216673506,19.01812744140625,-0.07234724419846617
9571,2021-11-09,18.66314125061035,18.768882751464844,18.56495475769043,18.74622344970703,60057567.0,-0.006832803179885438,2.1764286457018076,0.6111142287942825,31.81816094768726,41.52470047640221,0.34495184334220497,0.5273540627300584,1.511518514036652,2.1970661190568563,28.89822039764049,0.22658538818359375,-0.4390505233919839,-0.4777195930480964,-0.9692797759066636,0.01384058981047076,-0.7234996844773782,-0.2319395016188146,0.9456489632575042,21.51896711003705,-10.206128258010452,0.24578009142928273,11,0.28700923919677734,0.9818735122680664,2.0222816467285156,2.2696380615234375,-0.7552871704101562,1,-0.062322908828239876,1.4999763253839233,18.791540145874023,-2.3103268110451882,18.957704544067386,1.4912344437405023,18.73111724853516,-0.062322908828239876
9572,2021-11-10,18.844411849975586,18.980363845825195,18.625377655029297,18.64803504943848,62271427.0,0.009712759333014631,-1.9375138104106822,-2.3636447117702,38.05311382598321,41.71694993644363,0.16836202693985314,0.34284132191346117,1.2975330132608818,1.9882623770437498,27.168765487956385,0.35498619079589844,-0.4050638631552843,-0.2832315444946296,-0.7923291547144373,0.2258660657251781,-0.5377803496045317,-0.02868273938472754,0.7214164495514233,53.24701306282849,22.611257053065213,0.25454880510990313,11,0.08308029174804688,0.7477331161499023,1.856116771697998,2.088367462158203,-0.8836860656738281,2,-0.08056114743683107,2.1764286457018076,18.66314125061035,1.4999763253839233,18.791540145874023,-2.3103268110451882,18.957704544067386,-0.08056114743683107
9573,2021-11-11,18.821752548217773,18.957704544067386,18.791540145874023,18.874622344970703,40223517.0,-0.001202441441962132,-1.933315375679788,-0.26922628644690555,40.95239316862846,41.77843922007827,0.13010903054977518,0.3413627294999273,1.2921398296744542,1.9847862128129705,26.46448981797025,0.16616439819336293,-0.3458594547686644,-0.2794558525085442,-0.7947086689770408,0.23579696395995242,-0.5370822607427925,-0.021829444274295895,0.7028323135420216,46.57540880960071,14.181644042689584,0.25762640823424915,11,0.10573959350585938,0.728851318359375,1.871222972869873,2.1110267639160156,-0.5513591766357422,3,-0.0834671072279044,-1.9375138104106822,18.844411849975586,2.1764286457018076,18.66314125061035,1.4999763253839233,18.791540145874023,-0.0834671072279044
9574,2021-11-12,18.83685874938965,18.942598342895508,18.81419944763184,18.844411849975586,36217358.0,0.000802592698696758,-3.8569985569990752,0.14286229661964717,38.41063312943969,40.58543174897936,0.08617576535417015,0.2962358704965382,1.2376213342575433,1.9449348133977153,26.106459685916093,0.12839889526366832,-0.2624314788508926,-0.23564882278442312,-0.7421472966185512,0.27084965104970493,-0.48889805970148714,0.017600414132640907,0.6481324121136218,65.45451206185662,32.1656434555028,0.2532492369170648,11,0.05286884307861328,0.6722040176391602,1.856116771697998,2.0959205627441406,-0.35498619079589844,4,-0.1002405948436903,-1.933315375679788,18.821752548217773,-1.9375138104106822,18.844411849975586,2.1764286457018076,18.66314125061035,-0.1002405948436903
9575,2021-11-15,18.73111724853516,18.919940948486328,18.685800552368164,18.859516143798828,53290206.0,-0.005613542165458729,-1.1379532550768052,16.99949494949448,40.13842977192554,39.5998681198465,0.13904931603438442,0.3904695975133059,1.3038571278558493,2.0233766563846025,25.305912857034873,0.23414039611816406,-0.24656465459000998,-0.32137517929076864,-0.849257320617145,0.2065069620356077,-0.5853162499539586,-0.057434108627578695,0.7158639607218475,39.99972451031795,3.0218444945625578,0.26394107066318895,11,0.10196399688720348,0.6457700729370082,1.8844408988952601,2.152567863464352,-0.015106201171878553,0,-0.10120971437299542,-3.8569985569990752,18.83685874938965,-1.933315375679788,18.821752548217773,-1.9375138104106822,18.844411849975586,-0.10120971437299542
9576,2021-11-16,18.625377655029297,18.79909324645996,18.602718353271484,18.72356414794922,48162354.0,-0.0056451300850264285,-1.7368351099178607,0.7646988918268728,42.647079303567175,39.532705089816915,0.19813438565314812,0.4647137980210019,1.3714566133595127,2.0997185855777225,24.515219744064137,0.19637489318847656,-0.2397673154966533,-0.3919939041137681,-0.9359751123096167,0.1519873040820805,-0.6639845082116906,-0.12000330001584558,0.785114000071296,6.000151518977752,-33.98829233265848,0.27199060409792414,11,0.2001504898071289,0.5702409744262695,1.6861786842346191,1.986405372619629,0.15861129760742188,1,-0.10097324522875517,-1.1379532550768052,18.73111724853516,-3.8569985569990752,18.83685874938965,-1.933315375679788,18.821752548217773,-0.10097324522875517
9577,2021-11-17,18.625377655029297,18.67069435119629,18.549848556518555,18.602718353271484,42762155.0,0.0,1.1333378228223172,-0.23077819651113096,30.044900940484936,38.71996772637945,0.15261289173438541,0.4114523358197033,1.3281473907255794,2.071349056199807,25.089327761375436,0.12084579467773438,-0.27516451098870576,-0.34478845596313334,-0.8494738674154725,0.1598969554892058,-0.5971311616893011,-0.09244575023696555,0.7500840280811403,18.51857047990481,-17.294585140372547,0.25234270572616924,11,0.2077035903930664,0.5702409744262695,1.421828269958496,1.733384132385254,0.09063339233398438,2,-0.03852397455336176,-1.7368351099178607,18.625377655029297,-1.1379532550768052,18.73111724853516,-3.8569985569990752,18.83685874938965,-0.03852397455336176
9578,2021-11-18,18.421449661254886,18.64803504943848,18.421449661254886,18.602718353271484,49734868.0,-0.010948932019069435,-1.4999947388912667,-7.999747474747318,30.316773621471327,36.89906734289674,0.34419039448502886,0.5627369876706823,1.4898863066366488,2.2468808330501524,26.285840850516873,0.22658538818359375,-0.3111126589484243,-0.49697923660277965,-1.0040226592872301,0.010064186081670812,-0.7505009479450031,-0.2434575252605562,0.9203832487450008,0.0,-34.634474113148364,0.25352171134222495,11,0.2794570922851527,0.7175226211547816,1.4879159927368129,1.8051366806030202,0.3247737884521449,3,-0.025010185703362442,1.1333378228223172,18.625377655029297,-1.7368351099178607,18.625377655029297,-1.1379532550768052,18.73111724853516,-0.025010185703362442
9579,2021-11-19,18.22507667541504,18.383686065673828,18.096677780151367,18.368579864501953,66821750.0,-0.010660018046943942,2.304346871328656,0.7916600902806431,23.72893870099965,35.123380378909694,0.475740385008379,0.7148611388670858,1.6467622217591114,2.411980261775895,27.540883946337914,0.3247718811035192,-0.33570286687616147,-0.6419927597045891,-1.2109671197374468,-0.07301839967173152,-0.9264799397210162,-0.3575055796881621,1.0615332396601467,15.59633665178499,-16.388368741174922,0.2844871800164286,11,0.3134441375732422,0.7515096664428711,1.6842889785766602,1.9033222198486328,0.38519477844238637,4,0.0024865023601312597,-1.4999947388912667,18.421449661254886,1.1333378228223172,18.625377655029297,-1.7368351099178607,18.625377655029297,0.0024865023601312597
9580,2021-11-22,18.655588150024414,18.77643585205078,18.179758071899414,18.202417373657227,71414574.0,0.023621929404012754,-1.3939437999326578,-3.1579143240692744,40.50178854606411,36.08822788984045,0.026726660984795814,0.24077809879145917,1.1726633479233861,1.9484014109140269,28.030851294864522,0.5966777801513672,-0.3084864351960448,-0.17598276138305735,-0.7008899942524955,0.34892447148638084,-0.43843637781777645,0.08647085505166174,0.5358271942568678,79.56976984152845,45.58078279229296,0.26245361643471976,11,-0.11706733703613281,0.3209981918334961,1.2537775039672852,1.4728107452392578,0.06042289733886719,0,-0.009311718828357463,2.304346871328656,18.22507667541504,-1.4999947388912667,18.421449661254886,1.1333378228223172,18.625377655029297,-0.009311718828357463
9581,2021-11-23,18.70090675354004,18.874622344970703,18.64803504943848,18.64803504943848,58975991.0,0.0024292240561478717,-7.571212121213139,0.11667059496951976,42.50001578326955,36.58232810731671,-0.01416068998550557,0.16777539237867245,1.0880115180509833,1.8684960627702552,28.52642027241753,0.226587295532223,-0.32930159847803253,-0.10762796401977681,-0.6115654067251697,0.39630947868561606,-0.35959668537247325,0.14434075733291962,0.402929585610849,77.66992671630703,39.73914274492722,0.2519687213526969,11,-0.17371559143066406,0.2756795883178711,1.1820240020751953,1.4274921417236328,-0.12084770202636719,1,0.0008076770833789215,-1.3939437999326578,18.655588150024414,2.304346871328656,18.22507667541504,-1.4999947388912667,18.421449661254886,0.0008076770833789215
9582,2021-11-24,18.48187255859375,18.67069435119629,18.451662063598636,18.632930755615234,44597748.0,-0.011712490620532368,-1.0714311483098595,-2.857070707070899,43.911455275688795,36.91111278587897,0.16543658017179297,0.3707201636076789,1.2585125984463552,2.0538512786455527,28.678171764205164,0.2492446899414027,-0.3222824846970589,-0.304381179809571,-0.825292314963594,0.21652995534445196,-0.5648367473865825,-0.04392561223255953,0.5413910958371773,49.514425045419216,9.537042914394164,0.2604555675770107,11,0.0377655029296875,0.49471378326416016,1.3802876472473145,1.6465263366699219,0.7250766754150391,2,0.0163466333341038,-7.571212121213139,18.70090675354004,-1.3939437999326578,18.655588150024414,2.304346871328656,18.22507667541504,0.0163466333341038
9583,2021-11-26,18.29305076599121,18.368579864501953,18.134441375732425,18.17220497131348,38851588.0,-0.010216594233290466,-1.3846303275186018,-0.7999949493673848,33.4586501856018,36.36089245878588,0.3032669155858052,0.5063891207527504,1.3948760757912524,2.2086395698856975,29.48709039709524,0.3474311828613246,-0.2875209058834294,-0.44297637939452983,-0.9498227027016171,0.0638699439125574,-0.6963995410480734,-0.1895532177409862,0.6560860184973514,25.24254229932797,-12.444307443711761,0.2534231616535436,11,0.21525859832763672,0.6835355758666992,1.5483388900756836,1.835348129272461,1.0725078582763636,4,0.023121363778118464,-1.0714311483098595,18.48187255859375,-7.571212121213139,18.70090675354004,-1.3939437999326578,18.655588150024414,0.023121363778118464
9584,2021-11-29,18.043806076049805,18.32326316833496,18.013595581054688,18.315710067749023,69449493.0,-0.013625102402535227,1.157885642893219,-2.250007891663313,32.12998957049399,35.471065769737926,0.4785068980013776,0.7105699411672006,1.5893890409161173,2.4311007044028443,30.415203720240118,0.30966758728027344,-0.29185038269702446,-0.6404838562011719,-1.207759110056049,-0.07320860234629478,-0.9241214831286086,-0.3568462292737351,0.8371339880917823,3.508659226539898,-32.95024489922912,0.28363762692743827,11,0.4003028869628906,0.7061939239501953,1.7314958572387695,2.084592819213867,1.752267837524414,0,0.038928448393688475,-1.3846303275186018,18.29305076599121,-1.0714311483098595,18.48187255859375,-7.571212121213139,18.70090675354004,0.038928448393688475
9585,2021-11-30,17.243202209472653,17.885196685791016,17.031721115112305,17.854984283447266,184492383.0,-0.04437001058439782,1.5393241211020627,2.2499929852128417,24.316971373412414,33.43438711083184,1.1687619735224395,1.433581248285762,2.3326212805849487,3.1967375130334226,32.024358448658354,1.0120849609375,-0.32975720224282057,-1.3451663017273,-2.165104305415344,-0.5252282980392557,-1.755135303571322,-0.9351972998832778,1.5510034063602447,11.47544376952841,-25.76315518245171,0.40996900184402224,11,0.7099695205688512,0.9780960083007848,2.4414653778076207,2.885196685791019,2.4773426055908274,1,0.07928163387388487,1.157885642893219,18.043806076049805,-1.3846303275186018,18.29305076599121,-1.0714311483098595,18.48187255859375,0.07928163387388487
9586,2021-12-01,16.790029525756836,17.522659301757812,16.782476425170902,17.371601104736328,106323952.0,-0.026281236988966228,-1.4810137102780911,0.9506188620420833,16.169139227274556,31.89263580936402,1.4910072066152082,1.8006160430417282,2.728060774601655,3.6115911648348913,33.39758208653944,0.7401828765869105,-0.38124011221621146,-1.685045909881591,-2.804458955518875,-0.5656328642443071,-2.2447524327002313,-1.125339387062951,1.7926779499895886,0.4000121215792544,-33.37551495959582,0.5597065228186413,12,1.0385198593139648,1.3066463470458984,2.8568739891052246,3.338369369506836,3.066465377807617,2,0.1147098353014735,1.5393241211020627,17.243202209472653,1.157885642893219,18.043806076049805,-1.3846303275186018,18.29305076599121,0.1147098353014735
9587,2021-12-02,17.409366607666016,17.567975997924805,16.827795028686527,16.827795028686527,105952835.0,0.03688719432917509,-1.5454509676594343,-0.9999999999999939,30.561352609829456,31.919811252514926,0.7610743067735513,1.1115655184124051,2.0557794393864697,2.959679983271613,34.754055288194316,0.7779464721679688,-0.42366590578264507,-0.9852707862854011,-2.1696943143822907,0.19915274181148845,-1.5774825503338477,-0.39305902223695455,0.9213085209998368,39.52391546162389,7.063144032691355,0.5922117640484448,12,0.41918277740478516,0.6646509170532227,2.286630630493164,2.7190322875976562,2.5755271911621094,3,0.06724497623780046,-1.4810137102780911,16.790029525756836,1.5393241211020627,17.243202209472653,1.157885642893219,18.043806076049805,0.06724497623780046
9588,2021-12-03,17.719032287597656,17.771902084350586,17.303625106811527,17.386707305908207,93399859.0,0.017787303059910498,1.1379358389355092,0.5714257603038237,35.76920816827632,33.25761897110122,0.381400842026796,0.761217303746136,1.691293442877786,2.6190307972949967,35.013820796423744,0.46827697753905895,-0.4648036277537422,-0.6250008583068833,-1.8350977195759448,0.5850960029621781,-1.2300492889414159,-0.019952427672350836,0.3948950225789041,60.78426275290404,31.15456099386385,0.6050484306345307,12,0.10951709747314453,0.35498523712158203,1.9335360527038574,2.4093666076660156,2.1752281188964844,4,0.08397281083192065,-1.5454509676594343,17.409366607666016,-1.4810137102780911,16.790029525756836,1.5393241211020627,17.243202209472653,0.08397281083192065
9589,2021-12-06,17.58308219909668,18.08157157897949,17.545316696166992,17.81722068786621,78265347.0,-0.00767254589835209,-2.4634014141762317,-0.7045467589563535,35.49618670104455,32.70144098832127,0.4656781461912338,0.8315372059523014,1.7711741642877392,2.7208421216892873,35.133702453312,0.5362548828124964,-0.4919992466135561,-0.6922198295593276,-1.9116729333651534,0.5272332742464982,-1.3019463814622405,-0.08249327765641468,-0.8006057739257777,61.62795477903398,31.933989780815626,0.6097265519029138,12,0.2454671859741211,0.4682769775390625,2.069486141204834,2.537764549255371,2.394258499145508,0,0.10137451471747472,1.1379358389355092,17.719032287597656,-1.5454509676594343,17.409366607666016,-1.4810137102780911,16.790029525756836,0.10137451471747472
9590,2021-12-07,17.432024002075195,17.65105628967285,17.348943710327152,17.598186492919922,82646331.0,-0.008591110210998454,1.2222159868120814,0.7096761054449477,35.09433063250006,31.878587082680212,0.4748577126247824,0.922835893304768,1.8566774413097775,2.837621957950226,35.203400121195266,0.3021125793456996,-0.5137937652673017,-0.7753022193908699,-2.0247875638002526,0.4741831250185129,-1.4000448915955594,-0.15055954718618025,-0.6235656738281214,50.0,16.593913029378648,0.624742672204691,12,0.29456138610839844,0.6193351745605469,2.2205443382263184,2.643505096435547,2.8096675872802734,1,0.13561534284358467,-2.4634014141762317,17.58308219909668,1.1379358389355092,17.719032287597656,-1.5454509676594343,17.409366607666016,0.13561534284358467
9591,2021-12-08,17.5,17.802114486694336,17.356494903564453,17.386707305908207,64794044.0,0.003899489693033553,-4.130393728452535,-0.6818187035825171,36.1781018696817,31.019325593123867,0.2443105256391327,0.80449945520364,1.7264806271736646,2.7420477743789036,34.89678451391256,0.4456195831298828,-0.5056036678972866,-0.6491691589355462,-1.917459586187654,0.6191212683165617,-1.2833143725615983,-0.015023945309494025,-0.6660794067382767,53.61441567529744,17.568164619202165,0.634145213626053,12,0.07552814483642578,0.5135946273803711,2.1525683403015137,2.4962234497070312,3.028701782226559,2,0.1268882751464846,1.2222159868120814,17.432024002075195,-2.4634014141762317,17.58308219909668,1.1379358389355092,17.719032287597656,0.1268882751464846
9592,2021-12-09,17.326284408569336,17.424470901489258,17.12990951538086,17.39426040649414,68283976.0,-0.00992660522460942,3.588291219157122,-0.6000033671167567,36.44860077770757,31.351542325580066,0.2647040001783125,0.9050517056159784,1.8307781364060531,2.885427693387328,35.55334159696279,0.3700904846191406,-0.5729025342316802,-0.7469783782958999,-2.021770766251887,0.5278140096600872,-1.3843745722738916,-0.10958218431790812,-0.46741079559325627,20.63493972281522,-19.145941575429816,0.637396193977993,12,0.22658538818359375,0.6306638717651367,2.3262839317321777,2.6699390411376953,3.3006038665771484,3,0.14603306948740324,-4.130393728452535,17.5,1.2222159868120814,17.432024002075195,-2.4634014141762317,17.58308219909668,0.14603306948740324
9593,2021-12-10,17.250755310058597,17.409366607666016,17.18277931213379,17.356494903564453,52988731.0,-0.0043592207497981095,1.142841681848518,1.5555430848227543,37.57223830356221,31.956236629254313,0.19761663137676422,0.9031563272125389,1.8440762942424875,2.929994518740134,36.24537984061351,0.22658729553222656,-0.6608336494758227,-0.7439576148986795,-2.0181619498542602,0.5302467200569012,-1.3810597823764716,-0.10685544742088737,-0.36742773776244775,12.698393610518613,-28.896548641539276,0.6371021674777909,12,0.181268692016598,0.6986398696899379,2.2771906852722132,2.745468139648434,3.3534755706787074,4,0.15849384213196172,3.588291219157122,17.326284408569336,-4.130393728452535,17.5,1.2222159868120814,17.432024002075195,0.15849384213196172
9594,2021-12-13,16.948640823364258,17.220544815063473,16.835346221923828,17.152568817138672,87574921.0,-0.01751311645572884,1.2666741491063427,1.9285868898590064,27.490064692684598,32.308802553617895,0.3665964191675677,1.1136547997582156,2.0755138554107475,3.197749060788219,37.140983934011054,0.4154090881347692,-0.7551624355114548,-0.9516612052917495,-2.242835552001573,0.33951314141807387,-1.5972483786466611,-0.3060740319368378,1.1329307556152308,11.718899509731388,-24.036764061034127,0.6455871733549111,12,0.4833831787109375,1.0007543563842773,2.365935802459717,2.870089530944824,3.4592132568359375,0,0.17379680257718655,1.142841681848518,17.250755310058597,3.588291219157122,17.326284408569336,-4.130393728452535,17.5,0.17379680257718655
9595,2021-12-14,16.835346221923828,17.167673110961914,16.80513572692871,16.91087532043457,102318985.0,-0.006684583302057456,-4.333389452418031,0.37037140959809944,25.831690551860902,33.38241936746081,0.4648348399139053,1.1358779044578853,2.113166428201133,3.273987695787362,37.79259430995269,0.3625373840332031,-0.823056021853116,-0.9701672554016127,-2.2827021849458546,0.34236767414262914,-1.6264347201737337,-0.3138997906294918,1.2213008499145488,3.0302044751905477,-26.290746619379505,0.6562674647721218,12,0.6080074310302734,1.0460739135742188,2.4735655784606934,2.983384132385254,3.2628402709960938,1,0.1866308203526399,1.2666741491063427,16.948640823364258,1.142841681848518,17.250755310058597,3.588291219157122,17.326284408569336,0.1866308203526399
9596,2021-12-15,16.744712829589847,16.918428421020508,16.631420135498047,16.827795028686527,93643342.0,-0.005383518172970669,1.1714347559436349,1.100002525316296,26.720649428989176,32.955674569589675,0.6128072833856848,1.1366701651185416,2.123110148059421,3.3263000889938823,38.3666694964843,0.28700828552246094,-0.8785834368070553,-0.9667674064636209,-2.3012752760247004,0.36774046309745856,-1.6340213412441607,-0.2995134716830812,1.2618737884521423,14.285679927463308,-11.965358073400123,0.6672539347805402,12,0.6117830276489222,1.0611791610717738,2.552869796752926,3.0740175247192347,3.1495475769042933,2,0.2088407723294039,-4.333389452418031,16.835346221923828,1.2666741491063427,16.948640823364258,1.142841681848518,17.250755310058597,0.2088407723294039
9597,2021-12-16,17.907854080200195,18.043806076049805,17.107250213623047,17.107250213623047,150436190.0,0.0694631948871014,-1.339623630424994,-9.636286416125255,45.9068975972475,34.08208450614203,-0.5276783937025726,-0.08746681088481978,0.8921053667202727,2.1309712340279248,37.828303653766284,1.2990932464599574,-0.8064923415149607,0.2322500228881843,-1.0357314352490903,1.500231481025459,-0.40174070618045477,0.8662407519568234,-1.2764339447021484,90.37430266429169,61.35210052033514,0.6339907290686377,12,-0.5513582229614258,-0.10196208953857422,1.3897285461425781,1.9108762741088867,2.0921459197998047,3,0.146351857139829,1.1714347559436349,16.744712829589847,-4.333389452418031,16.835346221923828,1.2666741491063427,16.948640823364258,0.146351857139829
9598,2021-12-17,17.960725784301758,18.00604248046875,17.58308219909668,17.975830078125,142867941.0,0.0029524310319246627,10.199929291143716,-0.01886612650001072,49.07874120999235,35.59125722935845,-0.6064333810716676,-0.18616955961797288,0.7759420399875054,2.048183964251322,36.974053258272434,0.4229602813720703,-0.6518593166662221,0.30815792083740234,-0.918848368006401,1.5351642096812057,-0.30534522358449934,0.921661065259304,-1.329305648803711,94.11773444051765,59.31252750112888,0.6135031444219018,12,-0.623112678527832,-0.16616344451904297,1.2990927696228027,1.8580045700073242,0.3549842834472656,4,0.14844402853558614,-1.339623630424994,17.907854080200195,1.1714347559436349,16.744712829589847,-4.333389452418031,16.835346221923828,0.14844402853558614
9599,2021-12-20,18.27039337158203,18.34592056274414,17.938066482543945,18.149547576904297,102088344.0,0.017241373817473038,2.0000280595423487,-8.000757671423159,62.78196345297958,38.66766087607839,-0.9033498588896194,-0.5188708384563725,0.4130679542206117,1.706721054392304,35.20062773219561,0.4078540802001953,-0.5674104437092247,0.6155596733093276,-0.6160567566137125,1.8471761032323677,-0.00024854165219068136,1.2313678882708459,-1.6107255172729502,95.59479893023855,55.44928368011895,0.6158082149615193,12,-0.7817230224609375,-0.4833841323852539,0.9686546325683594,1.5483369827270508,-0.05286979675292969,0,0.12773876630293857,10.199929291143716,17.960725784301758,-1.339623630424994,17.907854080200195,1.1714347559436349,16.744712829589847,0.12773876630293857
9600,2021-12-21,18.48187255859375,18.74622344970703,18.27794647216797,18.368579864501953,96523307.0,0.011574966269782383,-2.179507103358069,0.9374980270841883,72.40000828308351,42.69231714423415,-1.0619191408931279,-0.784240042256549,0.16776078101835878,1.4672478377270153,35.13954211922614,0.475830078125,-0.5152562587949987,0.8357246398925788,-0.3683168302021791,2.0397661099873368,0.23370390484519987,1.4377453749399578,-1.754754595947265,87.49997745241106,40.578441818026775,0.6020207350473784,12,-0.7930507659912109,-0.7061920166015625,0.7175226211547852,1.336857795715332,0.5589122772216797,1,0.10420921989914378,2.0000280595423487,18.27039337158203,10.199929291143716,17.960725784301758,-1.339623630424994,17.907854080200195,0.10420921989914378
9601,2021-12-22,18.71601104736328,18.761329650878906,18.308156967163086,18.45921516418457,67746697.0,0.012668547952986664,1.6086904010320882,2.2666588100609446,69.26502150750517,46.33858611421166,-1.2353354360983744,-1.0721590898360596,-0.08357309881854391,1.2054690438485203,35.446377894088236,0.4531726837158203,-0.4415446860612775,1.0691079139709458,-0.13773484389623292,2.2759506718381246,0.46568653503735646,1.6725292929045352,-1.8677467554931653,97.26019183269644,47.36212387046524,0.603421378933589,12,-1.0196361541748047,-0.9629898071289062,0.3889732360839844,1.1027193069458008,0.5438079833984375,2,0.07384989472697301,-2.179507103358069,18.48187255859375,2.0000280595423487,18.27039337158203,10.199929291143716,17.960725784301758,0.07384989472697301
9602,2021-12-23,18.78398895263672,18.89728164672852,18.738670349121094,18.768882751464844,57348266.0,0.0036320722990283993,-3.199898989899084,0.05882571396739332,66.90650226795137,49.59794877692158,-1.2011014087062328,-1.176671232924619,-0.16514562777415165,1.1090007304443859,35.41209623620736,0.18127059936523793,-0.3457960572529686,1.121979999542237,-0.13537364196093904,2.379333641045413,0.4933031787906472,1.7506568202938269,-1.7826794320458994,91.37933787021814,41.08786815740858,0.6286768207515886,12,-1.0196380615234375,-1.0196380615234375,0.22658443450927734,1.0347414016723633,-0.339879989624027,3,0.05910733107099553,1.6086904010320882,18.71601104736328,-2.179507103358069,18.48187255859375,2.0000280595423487,18.27039337158203,0.05910733107099553
9603,2021-12-27,18.71601104736328,18.950151443481445,18.602718353271484,18.78398895263672,67853676.0,-0.0036189280905585264,-1.3589707063119998,-4.5,68.38229969306153,54.14153044363012,-1.0095881215892817,-1.1334964594289012,-0.11962418145997944,1.1519040276467507,34.64850140336535,0.34743309020996094,-0.2537640353393158,1.0328540802001953,-0.2820978484127892,2.34780600881318,0.37537811589370307,1.6903300445066876,-1.5251043141586926,76.86553944035701,26.851074826011043,0.6574759643064917,12,-0.9252252578735352,-0.9252252578735352,0.2983388900756836,1.1027193069458008,-0.18126869201660156,0,0.06860377189281519,-3.199898989899084,18.78398895263672,1.6086904010320882,18.71601104736328,-2.179507103358069,18.48187255859375,0.06860377189281519
9604,2021-12-28,18.74622344970703,18.972810745239254,18.64803504943848,18.685800552368164,55695649.0,0.0016142543551236344,-3.777732572005925,-0.8888608305274972,72.19384451852932,59.29288088437105,-0.8470773723987364,-1.1682859804116212,-0.17435288414210248,1.0954527556357156,33.64227304334814,0.32477569580077414,-0.1416388245174076,1.0279456138610854,-0.36289595548885245,2.4187871832110233,0.3325248291861165,1.7233663985360543,-1.344207351269219,67.39114323280546,16.657111854758845,0.6954207846749692,12,-0.9441080093383789,-0.9441080093383789,0.17371606826782227,1.0158605575561523,-0.19637489318847656,1,-0.022965339291564635,-1.3589707063119998,18.71601104736328,-3.199898989899084,18.78398895263672,1.6086904010320882,18.71601104736328,-0.022965339291564635
9605,2021-12-29,18.610271453857425,18.821752548217773,18.580059051513672,18.738670349121094,44728560.0,-0.007252233828020982,-1.5599911109315339,-2.1250039458315646,68.32914125072277,63.916046642341456,-0.4837459898167715,-0.9746353892597881,-0.055993381501991735,1.2038677424465227,31.20388395958207,0.24169349670410156,-0.024717537752344754,0.8236401557922406,-0.6028094769638983,2.2500897885483795,0.11041533941417114,1.53686497217031,-0.9883441048674122,45.45441501420573,-4.712222507369823,0.7132248163780702,12,-0.5702409744262731,-0.8081560134887731,0.14728212356567028,0.9894266128540004,-0.42296028137207387,2,-0.02110382323020432,-3.777732572005925,18.74622344970703,-1.3589707063119998,18.71601104736328,-3.199898989899084,18.78398895263672,-0.02110382323020432
9606,2021-12-30,18.71601104736328,18.844411849975586,18.625377655029297,18.632930755615234,53706074.0,0.005681786736320804,-3.4615952445704963,-0.6470483377402954,73.46932727770542,66.97853882905899,-0.3134085043146122,-0.9788744991111287,-0.18479020231476184,1.0722530351543433,28.402875232933734,0.2341403961181605,0.17621665152887545,0.833080673217772,-0.5699359654660121,2.236097311901556,0.13157235387588173,1.5345889925596623,-0.9049600228983756,34.61525386688714,-18.490221018390983,0.7015083193418917,12,-0.4380645751953125,-0.9138956069946289,0.04154253005981445,0.8836870193481445,-0.6419925689697266,3,0.017352724767594196,-1.5599911109315339,18.610271453857425,-3.777732572005925,18.74622344970703,-1.3589707063119998,18.71601104736328,0.017352724767594196
9607,2021-12-31,18.580059051513672,18.75377655029297,18.55740165710449,18.67069435119629,59608069.0,-0.007263940778062472,-1.888926301611922,-1.0909362229670785,71.99994444283107,69.5253391882633,-0.08054705407248619,-0.7912900895333124,-0.08174223230867739,1.1783823295642648,25.549538231964398,0.19637489318848012,0.4101815994145426,0.6385940551757798,-0.7788435314568218,2.0560316418083815,-0.070124738140521,1.3473128484920807,-0.6063616661403586,5.45423657217456,-50.58289944689591,0.7087187933163003,12,-0.12462043762207031,-0.7779436111450195,0.1718297004699707,1.019639015197754,-0.49848747253418324,4,0.03658545849415207,-3.4615952445704963,18.71601104736328,-1.5599911109315339,18.610271453857425,-3.777732572005925,18.74622344970703,0.03658545849415207
9608,2022-01-03,19.20694923400879,19.320241928100586,18.71601104736328,18.71601104736328,76970210.0,0.03373994564586957,-1.461535472992661,-5.416633346661335,83.74711411844527,71.85480037331504,-0.572247994310203,-1.3713011216970408,-0.731278010756526,0.5241678051405749,23.620315228833277,0.7401828765869141,0.6797010900132676,1.191088390350341,-0.32962082341176924,2.7117976041124514,0.4307337834692859,1.9514429972313962,-1.0933759782542438,85.14856931401089,22.534487531894413,0.7603546068810544,1,-0.4078550338745117,-1.2311182022094727,-0.45883703231811523,0.3927488327026367,-0.7024173736572301,0,-0.03971688901251291,-1.888926301611922,18.580059051513672,-3.4615952445704963,18.71601104736328,-1.5599911109315339,18.610271453857425,-0.03971688901251291
9609,2022-01-04,19.365558624267575,19.54682731628418,19.214502334594727,19.37311172485352,72918108.0,0.008257916878227745,-1.1463468716508372,-0.015385033781041928,87.30508867326452,73.5109204166685,-0.6248844292660642,-1.4646165575636694,-0.9045826305545539,0.3405673669742306,22.680575666176676,0.3398780822753906,0.7997222216259203,1.2605739593505838,-0.35905361768372046,2.880201536384888,0.4507601708334299,2.0703877478677377,-1.058918380937662,81.67940255694495,11.052136318890064,0.8098137885171524,1,-0.43806648254394176,-1.2764348983764613,-0.6231107711791957,0.2341394424438512,-1.0498485565185511,1,-0.04290174557008508,-1.461535472992661,19.20694923400879,-1.888926301611922,18.580059051513672,-3.4615952445704963,18.71601104736328,-0.04290174557008508
9610,2022-01-05,19.79607391357422,20.256797790527344,19.6374626159668,19.6374626159668,125367971.0,0.022230977048457223,-6.809471127252043,-20.999494949474723,90.89063196509129,75.91376602306696,-0.9491936145858908,-1.801295604147974,-1.3487458288574317,-0.11473942314569285,21.76589271997767,0.8912391662597692,0.9191511887977626,1.572886753082276,-0.17956351730554587,3.325337023470098,0.6966616178883633,2.449111888276189,-1.2661999971125368,72.88896520994469,-4.664159160177164,0.8762251351939113,1,-0.3889741897583008,-1.3519649505615234,-1.199019432067871,-0.2379169464111328,-1.5709972381591797,2,-0.06295315740365692,-1.1463468716508372,19.365558624267575,-1.461535472992661,19.20694923400879,-1.888926301611922,18.580059051513672,-0.06295315740365692
9611,2022-01-06,19.72054481506348,20.23413848876953,19.592145919799805,20.173715591430664,93758133.0,-0.0038153574714099303,1.2368433294567205,-2.8571153707400785,84.28564419515129,77.84478179275584,-0.8003519041903573,-1.6346906200984286,-1.2814494698117969,-0.06481331316455652,21.2088873089085,0.6419925689697266,0.9546423840691176,1.3863304138183636,-0.45244369589852695,3.2251045235352542,0.4669433589599201,2.305717468676807,-0.8452861237886644,68.44449831813112,-7.177559867621554,0.9193870548584447,1,-0.31344509124756215,-1.2764358520507848,-1.6333098411560094,-0.6533250808715856,-1.5558910369873118,3,-0.07774803672802044,-6.809471127252043,19.79607391357422,-1.1463468716508372,19.365558624267575,-1.461535472992661,19.20694923400879,-0.07774803672802044
9612,2022-01-07,19.856494903564453,20.03021049499512,19.4637451171875,19.569486618041992,98164670.0,0.00689383025549728,-1.2727192724017085,-0.6333336139263998,84.76445573651016,79.66502135313901,-0.8584423926035747,-1.6562829949134823,-1.4166741489978847,-0.22571517217865278,20.180311570134325,0.5664653778076207,0.9423902504795123,1.3957699775695787,-0.49834808557339727,3.2898880407125546,0.4487109459980907,2.3428290091410666,-0.7049283924391325,74.01957871594522,0.7066503785751763,0.9470590315714882,1,-0.44939517974853516,-1.4123859405517578,-1.8938822746276855,-0.989425659179684,-1.472808837890625,4,-0.08976792902411623,1.2368433294567205,19.72054481506348,-6.809471127252043,19.79607391357422,-1.1463468716508372,19.365558624267575,-0.08976792902411623
9613,2022-01-10,19.984893798828125,20.120845794677734,19.78852081298828,19.932024002075195,77030717.0,0.0064663424177962,1.0465012479812068,0.18421000166140555,83.67943516660416,80.94119809181399,-0.880517653330692,-1.654153903958008,-1.5547716200396202,-0.3742309884720214,19.14083981933235,0.3323249816894531,0.9440014164867776,1.387461948394776,-0.5334360868715464,3.3083599836610986,0.4270129307616166,2.3479109660279356,-0.6122810318223983,73.91296391521476,3.2773258950321917,0.9604490176331608,1,-0.577794075012207,-1.5407848358154297,-2.0336103439331055,-1.1178245544433558,-1.9033222198486364,0,-0.0952380452459669,-1.2727192724017085,19.856494903564453,1.2368433294567205,19.72054481506348,-6.809471127252043,19.79607391357422,-0.0952380452459669
9614,2022-01-11,19.89426040649414,20.18882179260254,19.743202209472656,20.128398895263672,60054124.0,-0.004535095019584157,1.5106440138839636,-4.428586889858941,79.1276854185746,82.14103633268641,-0.6815854647976103,-1.4034845938744098,-1.4680287894382786,-0.3008278542867586,17.60303140113189,0.4456195831298828,0.9576859440488619,1.1495475769042969,-0.6889989148098117,2.9880940686184054,0.23027433104724082,2.068820822761353,-0.4305152893066406,54.28583797512194,-13.629302497331814,0.9192732458570547,1,-0.48716068267822266,-1.4501514434814453,-1.942976951599121,-1.0271911621093714,-1.9486408233642543,1,-0.06985575325478943,1.0465012479812068,19.984893798828125,-1.2727192724017085,19.856494903564453,1.2368433294567205,19.72054481506348,-0.06985575325478943
9615,2022-01-12,19.977340698242188,20.02265930175781,19.750755310058594,19.84894371032715,48477730.0,0.004176093508906131,1.4827538162787737,-0.5483805272247385,77.74081612449112,82.6156462045515,-0.6150309119440962,-1.306068135173124,-1.5567927935153776,-0.4013126272453107,15.942783839885005,0.2719039916992152,0.9794447494053813,1.0755281448364258,-0.6063434233293101,2.7573997130021617,0.2345923607535596,1.916463928919292,-0.35498504638671946,66.66666666666666,2.3617141058788036,0.8409357840828677,1,-0.5702409744262695,-1.5332317352294922,-2.037386417388916,-1.1102714538574183,-1.9486389160156286,2,-0.08317576676456095,1.5106440138839636,19.89426040649414,1.0465012479812068,19.984893798828125,-1.2727192724017085,19.856494903564453,-0.08317576676456095
9616,2022-01-13,20.24169158935547,20.445619583129886,19.879154205322266,20.015106201171875,65005487.0,0.013232536557608032,-1.272727968410434,1.7647251065852607,79.51064266859855,83.45016822963676,-0.7154410763765284,-1.364984849637608,-1.8204639776701477,-0.6811044983622949,14.173953113900348,0.5664653778076207,1.0004117075152692,1.1650300979614272,-0.28352929211500566,2.61358948803786,0.44075040292321077,1.8893097929996436,-0.4984893798828125,79.2307468166319,17.592480780211062,0.7242796950382169,1,-0.6608762741088867,-1.703171730041504,-2.352719306945801,-1.3746223449706996,-2.3036251068115234,3,-0.09962679774258143,1.4827538162787737,19.977340698242188,1.5106440138839636,19.89426040649414,1.0465012479812068,19.984893798828125,-0.09962679774258143
9617,2022-01-14,20.52870178222656,20.566465377807614,19.992446899414066,20.10573959350586,72617163.0,0.014179160452282513,1.3030319262909835,1.8666790127613568,83.7078763270386,83.44580847503603,-0.7788745609634198,-1.5237013249552938,-2.1022279461659146,-0.9811993009380977,15.292592778765682,0.5740184783935476,1.0597444243854497,1.320997905731197,-0.1562619020941476,2.7982577135565414,0.5823680018185264,2.0596278096438674,-0.7779464721679652,95.41293755951317,34.226055184226595,0.738629903912672,1,-0.6382179260253871,-1.929759025573727,-2.7341403961181605,-1.6616325378417898,-2.771903991699215,4,-0.11515818336828043,-1.272727968410434,20.24169158935547,1.4827538162787737,19.977340698242188,1.5106440138839636,19.89426040649414,-0.11515818336828043
9618,2022-01-18,20.626888275146484,20.74773406982422,20.32477378845215,20.551359176635746,80247772.0,0.004782888560685095,1.6666626582088206,0.1785717506786731,84.10958960975722,83.09075302353521,-0.7313725096606838,-1.4882052628466766,-2.1846665013500406,-1.0917911189325515,16.550419101558706,0.4229602813720703,1.1066512518627434,1.2858762741088867,-0.19875498882699816,2.7705075370447716,0.5435606426409443,2.028191905576829,-0.7477340698242188,87.96993908829917,26.429054374049556,0.742315631467942,1,-0.521148681640625,-1.9373111724853516,-2.871979236602783,-1.7598190307617152,-3.081571578979492,1,-0.10875136276253117,1.3030319262909835,20.52870178222656,-1.272727968410434,20.24169158935547,1.4827538162787737,19.977340698242188,-0.10875136276253117
9619,2022-01-19,20.604230880737305,20.75528717041016,20.226585388183594,20.732627868652344,67442309.0,-0.0010984397698260429,5.086981345454737,-1.6999671708882338,87.7143374578,82.73783141161397,-0.5749989460210152,-1.3510044552710596,-2.153504465101239,-1.076852203675827,18.457153365777987,0.528701782226566,1.1786024857911492,1.1465270042419426,-0.3506123908816008,2.643666399365486,0.39795730668016915,1.8950967018037161,-0.6117839813232386,84.96251879756323,20.503337047931097,0.7485696975617726,1,-0.49471473693847656,-1.9108772277832031,-2.9135212898254395,-1.801361083984375,-2.545318603515625,2,-0.12243404358840815,1.6666626582088206,20.626888275146484,1.3030319262909835,20.52870178222656,-1.272727968410434,20.24169158935547,-0.12243404358840815
9620,2022-01-20,20.407854080200195,20.702417373657227,20.362537384033203,20.490936279296875,55659239.0,-0.0095308969149972,-2.9130625734268807,0.6470728047892805,80.93921283703898,82.36600570515704,-0.3159393459249529,-1.0571398777383614,-1.9453727962542118,-0.8907407491601873,20.013886209871412,0.33987998962402344,1.1503656704530982,0.8538511276245124,-0.6266781985978405,2.3343804538468653,0.11358646451333598,1.5941157907356889,-0.2628391265869112,60.34470747541045,-7.563622074818504,0.7402646631111767,1,-0.2983379364013672,-1.7145004272460938,-2.71714448928833,-1.6276426315307617,-2.515104293823242,3,-0.12065131823238495,5.086981345454737,20.604230880737305,1.6666626582088206,20.626888275146484,1.3030319262909835,20.52870178222656,-0.12065131823238495
9621,2022-01-21,20.098186492919922,20.392749786376953,19.977340698242188,20.271902084350586,79715392.0,-0.015173941663014667,-1.0000091830315943,2.0908882205743935,76.10389661501009,81.40372135832371,0.05915045424992016,-0.6731253744657124,-1.6231670317085616,-0.5944494099836248,21.22726351139145,0.4305133819580078,1.0895887929585157,0.47507476806640625,-0.9693503407998776,1.91949987693269,-0.24713778636673567,1.1972873224995482,0.6571006774902379,15.533947257445964,-57.784531528474254,0.7222125544331418,1,0.15105819702148438,-1.4048328399658203,-2.4357995986938477,-1.329304695129391,-2.326284408569336,4,-0.1029687286174994,-2.9130625734268807,20.407854080200195,5.086981345454737,20.604230880737305,1.6666626582088206,20.626888275146484,-0.1029687286174994
9622,2022-01-24,19.89426040649414,20.075529098510746,19.47885131835937,19.780967712402344,102910548.0,-0.01014649189854111,1.5079447793740304,-0.652173435664328,63.82980029920199,79.19820637305679,0.30060921106139205,-0.40238625379465986,-1.4146576841843022,-0.40751255743561643,21.833976229898873,0.6193351745605504,0.9587109588090463,0.21563510894775462,-1.1774295132338288,1.608699731129338,-0.4808972021430371,0.9121674200385463,0.8454678344726609,32.54445473835221,-37.65508013494753,0.6965323110907922,1,0.222808837890625,-0.9629917144775391,-2.3130664825439453,-1.200906753540039,-1.9033241271972656,0,-0.09832956259643755,-1.0000091830315943,20.098186492919922,-2.9130625734268807,20.407854080200195,5.086981345454737,20.604230880737305,-0.09832956259643755
9623,2022-01-25,20.0,20.098186492919922,19.41087532043457,19.75830841064453,115467364.0,0.0053150803973260885,2.1379445470061653,2.1333378228223174,63.04349531009828,77.41107413878164,0.22041697766379897,-0.42899530046381784,-1.51376032757927,-0.5270252496154733,22.708774743373077,0.6873111724853516,0.9111241984983245,0.25717525482177805,-1.0656774895528862,1.5800279991964423,-0.4042511173655541,0.9186016270091102,0.6892931640625051,43.82025341238449,-23.8974403287245,0.6614263721873318,1,0.08308124542236328,-0.830815315246582,-2.4188060760498047,-1.3066463470458984,-1.9410877227783203,1,-0.11216011047363283,1.5079447793740304,19.89426040649414,-1.0000091830315943,20.098186492919922,-2.9130625734268807,20.407854080200195,-0.11216011047363283
9624,2022-01-26,18.315710067749023,20.377643585205078,18.17220497131348,20.377643585205078,188252808.0,-0.08421449661254887,1.1391946881125392,-8.531258878121152,29.91799397542661,72.09742723333004,1.8519991446542647,1.2873932598189768,0.15724480562725418,1.128130809066917,23.8445365565012,2.205438613891598,0.8046287934624026,-1.4055890083312974,-2.8083222156969256,-0.002855800965669175,-2.1069556120141115,-0.7042224046484833,2.296878025695804,5.671662043179219,-58.855864547779056,0.7013666036828144,1,1.1480360031127965,1.0309667587280273,-0.7496223449707031,0.32477378845214844,-0.2870082855224645,2,-0.042061889423472,2.1379445470061653,20.0,1.5079447793740304,19.89426040649414,-1.0000091830315943,20.098186492919922,-0.042061889423472
9625,2022-01-27,18.2175235748291,18.527189254760746,17.7945613861084,18.17220497131348,116707158.0,-0.0053607800383788096,1.204552498364256,-0.021978692878291264,29.73520520002586,66.5668230701553,1.87106625710911,1.4278542525330948,0.24414054626013026,1.1972814873013107,25.367168302229103,0.7326278686523473,0.6898671554585434,-1.484138107299806,-2.9613782779499545,-0.006897936649657765,-2.2227581926248803,-0.7455180219747319,2.199833868845218,16.279119276992567,-45.78031217538891,0.738620085325075,1,1.0574007034301758,1.0574007034301758,-0.579683780670166,0.38141918182373047,-0.4154090881347656,3,-0.00870652352697232,1.1391946881125392,18.315710067749023,2.1379445470061653,20.0,1.5079447793740304,19.89426040649414,-0.00870652352697232
9626,2022-01-28,19.04078483581543,19.06344413757324,18.08157157897949,18.179758071899414,102063320.0,0.04519062415946684,1.1666631592681773,18.999410774412265,40.721637630405006,61.79057432608489,0.9605545142297203,0.6642270330202038,-0.5776690654138079,0.3511652181899052,26.574532283457188,0.98187255859375,0.613994770873294,-0.6771155357360854,-2.1153608196964697,0.7611297482242989,-1.3962381777162776,0.04200710624410675,1.3368587493896484,48.24559784209901,-11.792815638588912,0.7191226419801929,1,0.23413944244384766,0.23413944244384766,-1.3085336685180664,-0.4833831787109375,-1.6691837310791016,4,-0.060293473159732325,1.204552498364256,18.2175235748291,1.1391946881125392,18.315710067749023,2.1379445470061653,20.0,-0.060293473159732325
9627,2022-01-31,19.25981903076172,19.29002952575684,18.595165252685547,18.859516143798828,129691758.0,0.011503422618078796,2.0164022653507008,0.46491340773460105,41.91919277806073,57.10275245589639,0.6063667929760577,0.5256818636802407,-0.7926764847014383,0.10814692443833707,27.875108235728906,0.6948642730712926,0.5420052319120643,-0.4920693397521987,-1.8468007812826315,0.8626621017782341,-1.169435060517415,0.1852963810130177,0.8595163345336907,56.72516519860383,-1.4938428764227538,0.6773657207652157,1,0.015105247497558594,0.015105247497558594,-1.535120964050293,-0.8345928192138672,-1.691843032836914,0,-0.07725498064310143,1.1666631592681773,19.04078483581543,1.204552498364256,18.2175235748291,1.1391946881125392,18.315710067749023,-0.07725498064310143
9628,2022-02-01,18.44410896301269,18.580059051513672,18.2175235748291,18.27039337158203,172591344.0,-0.042352945603807424,-1.5945875848889193,0.4339603762257266,36.08694458728219,51.3663754702833,1.2067956379497105,1.3505552591826095,0.02423897441529732,0.8970568231056681,28.317671297848012,1.0422954559326172,0.4106438171533924,-1.2696373939514203,-2.727963335854053,0.18868854795121237,-1.9988003649027384,-0.5404744230001022,1.4427490043640177,25.146221716499934,-32.183551214790555,0.7291629709513167,2,0.8043804168701207,0.8308153152465856,-0.6797580718994105,-0.20015144348144176,-0.9290027618408168,1,-0.024570050232548324,2.0164022653507008,19.25981903076172,1.1666631592681773,19.04078483581543,1.204552498364256,18.2175235748291,-0.024570050232548324
9629,2022-02-02,18.53474235534668,18.655588150024414,18.179758071899414,18.285497665405273,93834925.0,0.004913947999100499,-1.0655759422401803,1.4347859503497333,36.17944102840542,46.39306749154625,0.8847777006625783,1.259039425933608,-0.057780349231215666,0.782772553999358,28.35716222545871,0.475830078125,0.22470532364772566,-1.1374631881713881,-2.6823152220274586,0.40738884568468237,-1.9098892050994216,-0.36503717124335466,1.1428859539031997,49.49493403532389,-6.378923653127892,0.7724260169280345,2,0.5589132308959961,0.7401819229125977,-0.7439565658569336,-0.2907848358154297,-1.0196361541748047,2,-0.025672333016689475,-1.5945875848889193,18.44410896301269,2.0164022653507008,19.25981903076172,1.1666631592681773,19.04078483581543,-0.025672333016689475
9630,2022-02-03,18.549848556518555,18.81419944763184,18.45921516418457,18.50453186035156,63825671.0,0.0008150208339701148,-4.222273664716581,0.18181609476875527,32.978712380531334,41.60138035438194,0.6463694210792639,1.2077015665076978,-0.07779813785293754,0.7397629114478121,27.29869781119323,0.3549842834472692,0.010687029715914065,-1.0600457191467285,-2.682447125253816,0.562355686960359,-1.8712464222002723,-0.24884501609318477,0.9394730604171784,38.74996054168383,-13.584084138103606,0.8112007030535435,2,0.5362539291381836,0.7250757217407227,-0.7477331161499023,-0.3058910369873047,-1.261327743530277,3,-0.028094395094609093,-1.0655759422401803,18.53474235534668,-1.5945875848889193,18.44410896301269,2.0164022653507008,19.25981903076172,-0.028094395094609093
9631,2022-02-04,18.18731117248535,18.53474235534668,18.11178207397461,18.5120849609375,69719192.0,-0.019543953845693518,1.2857245932392944,-7.1667578601787385,26.79637849279287,37.48655570922537,0.792705239858492,1.5278152761597639,0.2740526987955292,1.0742967724135646,26.471374398604485,0.4380664825439453,-0.23703651441270424,-1.345921421051024,-3.0868736048923537,0.3950307627903058,-2.216397512971689,-0.4754453291303591,1.132534421367648,6.410291691825519,-38.80260032416649,0.8704760919206644,2,0.8987913131713867,1.0876131057739258,-0.2662382125854492,0.05664634704589844,-0.7477340698242188,4,-0.021179419109173203,-4.222273664716581,18.549848556518555,-1.0655759422401803,18.53474235534668,-1.5945875848889193,18.44410896301269,-0.021179419109173203
9632,2022-02-07,18.074018478393555,18.18731117248535,17.854984283447266,18.157100677490234,73169536.0,-0.0062292162385824135,3.6316307136116537,0.25581559242401997,24.776102976235165,33.23462322768502,0.6935807304553911,1.5818232646787536,0.3821832481365064,1.1557485104874488,26.047731810685313,0.33232688903808594,-0.4750017972931815,-1.370090293884278,-3.2204268270266816,0.4802462392581255,-2.29525856045548,-0.4449220273130763,1.0932986946849859,22.834730217436608,-16.26868280605766,0.9251682665712014,2,1.0120840072631836,1.2009057998657227,-0.03398752212524414,0.1699390411376953,-0.5589122772216797,0,-0.038863375872771555,1.2857245932392944,18.18731117248535,-4.222273664716581,18.549848556518555,-1.0655759422401803,18.53474235534668,-0.038863375872771555
9633,2022-02-08,18.08157157897949,18.2175235748291,17.990936279296875,18.0362548828125,42150732.0,0.0004178982440989909,-2.333295921659956,-0.5454441102871539,24.99998109782328,32.68817735239576,0.4305583725612543,1.5013414509082885,0.37553656029800564,1.115713345134548,25.452707273661186,0.22658729553222656,-0.6986205771436538,-1.2673710823059103,-3.1947755269296962,0.6600333623178756,-2.2310733046178015,-0.30366885999401916,0.9484700154020373,23.622155277835315,-9.280502390191952,0.9637022223118927,2,0.46072387695312855,1.1933526992797887,0.04720544815063832,0.16238594055176137,-0.5664653778076136,1,-0.028404366225099453,3.6316307136116537,18.074018478393555,1.2857245932392944,18.18731117248535,-4.222273664716581,18.549848556518555,-0.028404366225099453
9634,2022-02-09,18.50453186035156,18.542295455932614,18.11178207397461,18.134441375732425,53029907.0,0.02339178757358562,-1.0727200932991554,8.166757860179784,31.94841665662682,32.93408973646253,0.041570810929652424,1.0212899601668965,-0.03354865398740969,0.6632449079686857,24.512860544938516,0.460723876953125,-0.8622837624561086,-0.774924373626714,-2.719677551221551,1.169828803968123,-1.7473009624241307,0.19745221517070277,0.40196171320265606,67.71656674719816,36.70362402174091,0.9723765887974178,2,0.06797504425049183,0.7703924179077184,-0.11706924438476207,-0.26057434082030895,-0.9667682647705043,2,-0.05346936991687212,-2.333295921659956,18.08157157897949,3.6316307136116537,18.074018478393555,1.2857245932392944,18.18731117248535,-0.05346936991687212
9635,2022-02-10,18.315710067749023,18.61782455444336,18.285497665405273,18.47431945800781,58431827.0,-0.010204083736217728,-2.034474951452929,-0.42856921982745155,32.69793955865936,32.042567728490795,0.27466947627116767,1.137567485566322,0.1930499580830336,0.8250201081914739,23.473569341700397,0.33232688903808594,-1.0515988949157062,-0.8806646347045906,-2.841787916920584,1.0804586475114029,-1.8612262758125873,0.09989700640340615,0.4795902870606099,60.39610149319411,26.292264462755526,0.9805616411079969,2,0.25679683685302734,0.9592142105102539,0.1925978660583496,-0.07175254821777344,-0.8232631683349609,3,-0.04371132015170309,-1.0727200932991554,18.50453186035156,-2.333295921659956,18.08157157897949,3.6316307136116537,18.074018478393555,-0.04371132015170309
9636,2022-02-11,18.22507667541504,18.47431945800781,18.134441375732425,18.3308162689209,60084576.0,-0.004948396321995507,-1.3684042638028746,0.6666666666666816,33.43327387886812,31.099687850802727,0.26532853676432566,1.1271651613392564,0.33579522335194767,0.8908202426875498,21.86970237299447,0.3398780822753835,-0.9935577181659774,-0.8704672813415542,-2.8125723349240808,1.0716377722409725,-1.8415198081328192,0.10058524544971092,0.4701497825244694,48.51505695740446,13.626804175513854,0.971052526791264,2,0.10951519012451172,1.0498476028442383,0.7005276679992676,0.21903228759765625,-0.6948661804199254,4,-0.05138830848871767,-2.034474951452929,18.315710067749023,-1.0727200932991554,18.50453186035156,-2.333295921659956,18.08157157897949,-0.05138830848871767
9637,2022-02-14,18.16465377807617,18.3308162689209,18.00604248046875,18.157100677490234,57458290.0,-0.0033153713652342987,-1.097551060632191,-0.07143114830978999,31.618756681049447,30.603222527887976,0.1721708047597481,1.0555154287922512,0.4287361682308024,0.9252034064480164,20.094170527541692,0.32477378845214844,-0.9247041753027716,-0.8126877784729025,-2.67359283330525,1.0482172763594448,-1.743140305889078,0.11776474894327293,0.45317077636719105,27.711077980952975,-5.797527547518488,0.9304525274161743,2,0.16993808746338246,1.110270500183109,0.7609505653381383,0.279455184936527,-0.6344432830810547,0,-0.03991690038651696,-1.3684042638028746,18.22507667541504,-2.034474951452929,18.315710067749023,-1.0727200932991554,18.50453186035156,-0.03991690038651696
9638,2022-02-15,18.383686065673828,18.47431945800781,18.209970474243164,18.25528717041016,43586610.0,0.012058159229108023,-1.4137901006652642,16.999494949502473,50.96360113580506,32.245906984265716,-0.06295412301960468,0.695468374802612,0.23545457643235324,0.6789699210838833,17.895413107518536,0.3096656799316406,-0.9554079215491171,-0.48149538040161133,-2.187763753635064,1.2247729928318414,-1.3346295670183395,0.3716388062151168,0.15181217193603658,61.728448947778645,23.678381227831665,0.8531341866167269,2,-0.049094200134277344,0.8912382125854492,0.5419182777404785,0.06042289733886719,-0.7628402709960938,1,-0.047247318160190566,-1.097551060632191,18.16465377807617,-1.3684042638028746,18.22507667541504,-2.034474951452929,18.315710067749023,-0.047247318160190566
9639,2022-02-16,18.08157157897949,18.383686065673828,17.960725784301758,18.25528717041016,60662502.0,-0.016433836261948054,-1.036364805113112,-1.352936807391875,48.17813102897585,33.93473127853733,0.18787501627807401,0.8420750032067836,0.5647228339859538,0.9525738859601098,16.017890728692425,0.4229602813720703,-1.0227875122169614,-0.6574769020080602,-2.186183397336684,0.8712295933205638,-1.4218301496723704,0.10687634565625004,0.3927478790283203,18.390811270532303,-21.487271521513556,0.764353247664312,2,0.15483283996582387,1.1933526992797887,0.844032764434818,0.3625373840332067,-0.07552909851073863,2,-0.03132832648607553,-1.4137901006652642,18.383686065673828,-1.097551060632191,18.16465377807617,-1.3684042638028746,18.22507667541504,-0.03132832648607553
9640,2022-02-17,17.945619583129886,18.08912467956543,17.82477378845215,17.998489379882812,61712434.0,-0.007518815234382137,1.258054530495206,0.3043468713286231,32.009925869296936,34.51401432037111,0.2560276374391286,0.8264784807558527,0.7316784807946952,1.05567921271426,14.11202462931528,0.26435089111328125,-0.9924956322422389,-0.6703171730041468,-2.0191544273710846,0.678520081362791,-1.3447358001876175,0.004101454179323838,0.5286998748779226,18.604664820628518,-19.37992347245517,0.6744186271834691,2,0.27567958831786754,1.329304695129391,0.9799847602844203,0.49848937988280895,0.08308219909667258,3,-0.02272732828529611,-1.036364805113112,18.08157157897949,-1.4137901006652642,18.383686065673828,-1.097551060632191,18.16465377807617,-0.02272732828529611
9641,2022-02-18,18.02870178222656,18.096677780151367,17.78700828552246,17.907854080200195,62595410.0,0.004629664565874103,1.4117590261220911,-2.285760669576911,28.831158268133763,34.964576019470954,0.16548295431402593,0.6117721379326291,0.6790131783322515,0.941829560360798,13.273891433440376,0.30966949462890625,-0.9685012025529787,-0.48376073837280487,-1.6603402136795573,0.6928187369339476,-1.072050476026181,0.10452899928057136,0.3776418685913079,35.16507607902305,-0.43040939415212875,0.588289737653376,2,0.1737146377563512,1.2424459457397496,0.8969025611877477,0.41540718078613637,0.09063339233398793,4,-0.02974450902178427,1.258054530495206,17.945619583129886,-1.036364805113112,18.08157157897949,-1.4137901006652642,18.383686065673828,-0.02974450902178427
9642,2022-02-22,17.938066482543945,18.202417373657227,17.802114486694336,17.95317268371582,62168288.0,-0.005027278213230235,-1.7894680879342886,-0.12500197288467674,38.40828938032376,36.4543880508599,0.26239952384960574,0.5779730366134928,0.8052395445956506,0.9989284469022017,13.548618952743919,0.4003028869628906,-0.9339551527213317,-0.47658634185791016,-1.482342634489985,0.5291699507741647,-0.9794644881739458,0.02629180445812551,0.3939569244384735,21.978137860796178,-14.321990010991204,0.5028781463160368,2,0.26434993743896484,1.3330812454223633,1.1216011047363281,0.6004533767700195,0.29456138610839844,1,-0.02273689797870515,1.4117590261220911,18.02870178222656,1.258054530495206,17.945619583129886,-1.036364805113112,18.08157157897949,-0.02273689797870515
9643,2022-02-23,17.756797790527344,18.074018478393555,17.6812686920166,17.975830078125,50233222.0,-0.010105252547313204,-1.1224527660100807,14.499494949494949,32.8903796637869,36.55905060721102,0.43891038344096245,0.6140527403235794,1.0231616569660211,1.14996949434655,14.063642948250354,0.3927497863769531,-0.8358210903017493,-0.5456949234008803,-1.26719802425729,0.17580817745552935,-0.9064464738290852,-0.1849433729726755,0.5098238018798789,10.75273780850411,-22.891946402073373,0.3607515504282041,2,0.3927488327026367,1.4614801406860352,1.4879155158996582,0.8421449661254883,0.09063339233398438,2,-0.012760594461074914,-1.7894680879342886,17.938066482543945,1.4117590261220911,18.02870178222656,1.258054530495206,17.945619583129886,-0.012760594461074914
9644,2022-02-24,17.545316696166992,17.590633392333984,17.107250213623047,17.34139060974121,92965719.0,-0.011909866680644976,2.2820751906963492,-0.9310320805322373,29.663598171258997,36.22190156416653,0.5587794187645834,0.8061925295011285,1.279333999998169,1.3278773535742872,14.172777550816976,0.6495475769042969,-0.7178776380387681,-0.7186563491821296,-1.5155129984673152,0.07820030010305601,-1.1170846738247242,-0.32022802453953503,0.6571006774902344,39.99996516789943,6.711857342859204,0.3984283246425937,2,0.2454681396484375,1.3859519958496094,1.852341651916504,1.1442604064941406,0.5664653778076172,3,0.004304801094142885,-1.1224527660100807,17.756797790527344,-1.7894680879342886,17.938066482543945,1.4117590261220911,18.02870178222656,0.004304801094142885
9645,2022-02-25,18.05891227722168,18.209970474243164,17.70392608642578,17.71147918701172,59026965.0,0.029272516988358976,-1.791666447454952,1.7037206779153728,47.55043017936389,37.79047448644384,0.005505246677792286,0.29524213966933033,0.8209715122960191,0.782268845653082,13.325493756490864,0.6646537780761719,-0.585316764131143,-0.1971302032470703,-0.9990741513867185,0.6048137448925779,-0.5981021773168926,0.203841770822752,-0.9516620635986328,86.3013129969575,47.5638662062754,0.40097197406982327,2,-0.26812744140625,0.845921516418457,1.3425226211547852,0.6344413757324219,0.20392799377441406,4,-0.0029276290809394645,2.2820751906963492,17.545316696166992,-1.1224527660100807,17.756797790527344,-1.7894680879342886,17.938066482543945,-0.0029276290809394645
9646,2022-02-28,17.892749786376953,17.938066482543945,17.6812686920166,17.81722068786621,62788449.0,-0.009201135056971954,2.090923700311076,0.21739178172435564,46.610172514279874,39.45618735680278,0.13362143012144045,0.3910354196940702,1.0444968927183247,0.9139211969480172,13.449476613502537,0.3776435852050781,-0.5244007539717757,-0.3058909416198716,-1.0321000965532576,0.4203182133135144,-0.6689955190865646,0.057213635846821376,-0.7854995727539062,71.23289566768082,29.22460528060674,0.3631045774666927,2,-0.10196495056152344,0.8572502136230469,1.5086851119995117,0.8006038665771484,0.15105628967285156,0,0.007598161125190295,-1.791666447454952,18.05891227722168,2.2820751906963492,17.545316696166992,-1.1224527660100807,17.756797790527344,0.007598161125190295
9647,2022-03-01,17.771902084350586,17.945619583129886,17.5,17.832326889038086,57663378.0,-0.006754003910476536,2.1052526648767387,-0.8000202025303669,44.444414027960704,38.73183323370896,0.21556771102538974,0.416026547228995,1.1849886661217255,0.9996880881015642,14.065148924768708,0.44561958312988637,-0.4600669826745758,-0.3523427963256829,-0.9049186567274816,0.20023306407611585,-0.6286307265265805,-0.07605486612478529,-0.6425974655151379,60.27384228469427,15.281371547680877,0.27628793020089937,3,-0.026433944702148438,0.9705448150634766,1.699397087097168,0.9214515686035156,0.37764549255371094,1,0.019549572609670163,2.090923700311076,17.892749786376953,-1.791666447454952,18.05891227722168,2.2820751906963492,17.545316696166992,0.019549572609670163
9648,2022-03-02,17.990936279296875,18.16465377807617,17.771902084350586,17.7945613861084,45624775.0,0.012324746890157723,-2.2499980270997284,-3.249905303030303,40.05848125941462,37.829649925979936,-0.07267992428955239,0.1700179489314131,0.9868442834068034,0.7491437493234017,14.028564784796105,0.3927516937255824,-0.3899686584651647,-0.1106499671936021,-0.6448597160827028,0.42355978169549857,-0.3777548416381542,0.15645490725095001,-0.8400183433532717,80.13692114234713,36.448374357016164,0.2671048744445509,3,-0.33232593536376953,0.7515106201171875,1.5332326889038086,0.7024173736572266,-0.06797599792480469,2,0.013434075114456157,2.1052526648767387,17.771902084350586,2.090923700311076,17.892749786376953,-1.791666447454952,18.05891227722168,0.013434075114456157
9649,2022-03-03,18.05891227722168,18.202417373657227,17.885196685791016,18.08912467956543,49218641.0,0.0037783468780903107,1.4705873614783564,-0.15385063667356275,44.78527749933766,39.249133440428906,-0.1611553713966103,0.06805540716328906,0.9309956481778201,0.6535921434819763,14.095895534409516,0.31722068786621094,-0.3015265605483748,-0.018882465362548118,-0.5127248448490107,0.4749599141239145,-0.26580365510577764,0.2280387243806814,-0.8868132905120838,78.72331279937887,35.613607177232865,0.24692118974323077,3,-0.4003019332885742,0.6835346221923828,1.567220687866211,0.6344413757324219,0.17371559143066406,3,-0.011710621941892874,-2.2499980270997284,17.990936279296875,2.1052526648767387,17.771902084350586,2.090923700311076,17.892749786376953,-0.011710621941892874
9650,2022-03-04,18.02870178222656,18.043806076049805,17.70392608642578,17.90030288696289,48190952.0,-0.0016728856384792268,3.285800182788975,-4.24987373737362,45.91194868663149,41.14699904248421,-0.1317781777833993,0.060313331959818584,0.9664148478801202,0.6646956099861967,14.555869822662453,0.35498619079589844,-0.3490695517952247,-0.02303562164307138,-0.46418890027558746,0.4181176569894447,-0.24361226095932764,0.19754101767318488,-0.8358453657662928,75.26889311888813,31.486220606391377,0.22057663931625737,3,-0.3700914382934535,0.16993808746338246,1.3765096664428746,0.6646518707275426,1.6012973785400426,4,0.004608223750750318,1.4705873614783564,18.05891227722168,-2.2499980270997284,17.990936279296875,2.1052526648767387,17.771902084350586,0.004608223750750318
9651,2022-03-07,17.802114486694336,18.02870178222656,17.73413848876953,17.877643585205078,50113532.0,-0.012568142635516977,-1.785717506786766,-0.5882379155649469,42.94115768356336,41.650651076177496,0.06625503751755346,0.27042800419673085,1.1881371380291057,0.877900180268675,14.542849986911971,0.2945632934570277,-0.3703088493961637,-0.23036308288574148,-0.6801442114440768,0.21941804567259382,-0.4552536471649091,-0.0054725186065738285,-0.5889157890784134,43.01067969337631,-2.689072201951511,0.22489056427916815,3,-0.14350414276123047,0.39652538299560547,1.4728097915649414,0.8912391662597656,1.7578849792480504,0,0.025880396659965,3.285800182788975,18.02870178222656,1.4705873614783564,18.05891227722168,-2.2499980270997284,17.990936279296875,0.025880396659965
9652,2022-03-08,17.371601104736328,17.847431182861328,17.371601104736328,17.756797790527344,67277074.0,-0.024183272289355462,-1.4705824098557096,5.099977272153337,31.79350250267963,41.52877583605447,0.45590878409358027,0.6805099753802466,1.6064911392731673,1.2939593473830726,14.39455333249405,0.475830078125,-0.33361262242264544,-0.6257555961608894,-1.163059214821562,-0.08845197750021683,-0.8944074054912257,-0.3571037868305531,-0.13846697158786014,0.0,-41.86817476506092,0.26865180933033644,3,0.28700923919677734,0.8270387649536133,1.9033231735229492,1.3217525482177734,2.048398971557617,1,0.038695625536220746,-1.785717506786766,17.802114486694336,3.285800182788975,18.02870178222656,1.4705873614783564,18.05891227722168,0.038695625536220746
9653,2022-03-09,17.567975997924805,17.76435089111328,17.522659301757812,17.590633392333984,58010928.0,0.011304363484085256,-3.266747478828897,0.05882032542064034,40.395491510914546,42.72120842934954,0.2569542729315195,0.46766222400856705,1.4021795250435645,1.0802662821788118,14.29681907069617,0.3927497863769531,-0.2901667832098731,-0.40370092391967916,-0.97224268183124,0.16484083399188165,-0.6879718028754596,-0.11943004496389875,-0.3153051379544429,23.636380332746388,-20.32570997359208,0.28427087895577957,3,0.2228097915649414,0.3927488327026367,1.7069482803344727,1.1253776550292969,1.972024917602539,2,0.03310407408617766,-1.4705824098557096,17.371601104736328,-1.785717506786766,17.802114486694336,3.285800182788975,18.02870178222656,0.03310407408617766
9654,2022-03-10,17.515106201171875,17.537763595581055,17.326284408569336,17.537763595581055,53623059.0,-0.0030094415406290986,17.667564609815642,1.0,41.69098120289393,42.07015854307509,0.3409417117229765,0.46652508069292864,1.4453606260601504,1.1143698727362406,14.92100507873383,0.24169158935546875,-0.2868515652725314,-0.40709943771362234,-0.9521176412832055,0.13791876585596086,-0.6796085394984139,-0.13459033592883074,-0.2432893489160577,26.31583144597914,-19.99235356933119,0.27250910178479093,3,0.24924468994140625,0.4456186294555664,1.74660062789917,1.1782474517822266,1.9448928833007812,3,0.02328584682934487,-3.266747478828897,17.567975997924805,-1.4705824098557096,17.371601104736328,-1.785717506786766,17.802114486694336,0.02328584682934487
9655,2022-03-11,17.515106201171875,17.90030288696289,17.484893798828125,17.82477378845215,72142244.0,0.0,-1.2448939624294586,13.667396245475208,39.75904439248433,41.30892208509781,0.28573916295139057,0.425274573133656,1.4398549801215133,1.0998752508081182,15.41247125024579,0.4154090881347656,-0.25336738625846067,-0.3670692443847656,-0.9079844317532917,0.17384594298376044,-0.6375268380690287,-0.0966116507005026,-0.22452627647631118,26.881708750940348,-19.975290745582527,0.2704575936842634,3,0.24924468994140625,0.4456186294555664,1.6691837310791016,1.1782474517822266,1.974893569946289,4,0.04096587592671641,17.667564609815642,17.515106201171875,-3.266747478828897,17.567975997924805,-1.4705824098557096,17.371601104736328,0.04096587592671641
9656,2022-03-14,17.288520812988278,17.55286979675293,17.228097915649414,17.537763595581055,65683375.0,-0.012936569472152937,1.3243217418011808,0.8048720396661752,37.71431911044982,40.561133760929934,0.4666772316907135,0.6093391307137601,1.6547794411941865,1.3073657346955976,15.843574548792732,0.3247718811035156,-0.19351935155076916,-0.546826839447025,-1.123712601157873,0.030058922263823007,-0.8352697203024491,-0.258383958591601,0.9214496612548864,8.98876085679616,-39.32094975781709,0.2884428808554247,3,0.4267368316650426,0.5740165710449254,1.8919925689697301,1.4048328399658239,2.1414794921875036,0,0.13543543563421867,-1.2448939624294586,17.515106201171875,17.667564609815642,17.515106201171875,-3.266747478828897,17.567975997924805,0.13543543563421867
9657,2022-03-15,17.439577102661133,17.522659301757812,17.303625106811527,17.356494903564453,47089252.0,0.008737375007778159,-1.320009697263603,-0.3333384350487804,43.93063668192327,40.99137325231978,0.29449221530099834,0.4228567998019841,1.4979598983532085,1.134039944889949,16.09916410796548,0.2341384887695348,-0.22320908656322658,-0.3595167160034194,-0.9403856855979811,0.2213522535911423,-0.6499512008007002,-0.06908223120613854,0.7507559204101568,31.46052112624103,-20.707624623833983,0.2904344847972808,3,0.2756805419921875,0.4229602813720703,1.740936279296875,1.2537765502929688,2.7704219818115234,1,0.12158679942747552,1.3243217418011808,17.288520812988278,-1.2448939624294586,17.515106201171875,17.667564609815642,17.515106201171875,0.12158679942747552
9658,2022-03-16,17.515106201171875,17.590633392333984,17.348943710327152,17.484893798828125,49791138.0,0.004330901951700161,1.6666736815522147,0.36364471177024266,49.39026408929192,41.50303842898136,0.1613345115579925,0.29399259409103706,1.3972167393613475,1.0382634212016377,16.60078908031724,0.24168968200683238,-0.23844196310544064,-0.24055862426757812,-0.7644852828161106,0.28336803428095436,-0.5025219535418444,0.02140470500668812,0.655982119750977,42.69654313351058,-10.555951014958147,0.26196332927426624,3,0.12084579467773438,0.3474311828613281,1.6654071807861328,1.1782474517822266,2.004894256591797,2,0.10875719811476903,-1.320009697263603,17.439577102661133,1.3243217418011808,17.288520812988278,-1.2448939624294586,17.515106201171875,0.10875719811476903
9659,2022-03-17,17.515106201171875,17.575529098510742,17.326284408569336,17.462236404418945,41109008.0,0.0,1.8695719006994083,1.7499368686868686,36.15386632658914,40.41880705564332,0.08502469188368877,0.2628552152109549,1.3663695825648432,1.0210665887699193,16.746685337207342,0.24924468994140625,-0.23823289543562254,-0.21223535537719584,-0.7230613161193062,0.29859060536491455,-0.46764833574825104,0.043177624993859354,0.6371223116455091,42.69654313351058,-6.112132463744736,0.2554129803710551,3,0.11329364776611328,0.3474311828613281,1.3935036659240723,1.1782474517822266,1.9948940277099645,3,0.11560847482728875,1.6666736815522147,17.515106201171875,-1.320009697263603,17.439577102661133,1.3243217418011808,17.288520812988278,0.11560847482728875
9660,2022-03-18,17.537763595581055,17.63595199584961,17.386707305908207,17.522659301757812,89500414.0,0.001293591608805933,1.357134482354287,0.2856885169017641,40.24892830684536,40.11967045823022,-0.016311100889183194,0.21932025863944205,1.298613392783274,0.9793605666371334,16.634771400998314,0.2492446899414027,-0.24307671790388596,-0.16918516159057617,-0.6758683287340936,0.3374980055529413,-0.4225267451623367,0.08415642198118434,0.5959823052929707,75.92560549587762,28.716097096038894,0.25334158357175934,3,0.026436805725097656,0.32477378845214844,1.3859519958496094,1.1555900573730469,1.7622356414794922,4,0.109605508046416,1.8695719006994083,17.515106201171875,1.6666736815522147,17.515106201171875,-1.320009697263603,17.439577102661133,0.109605508046416
9661,2022-03-21,17.492446899414062,17.756797790527344,17.439577102661133,17.537763595581055,50990418.0,-0.002583949539518904,-3.200032829526371,-3.000252557141053,41.991361394770735,41.252765890684785,-0.021836538033991104,0.23442108391179772,1.299809771263206,1.0084278838774239,16.345449549511212,0.31722068786621094,-0.2736417701800029,-0.18768911361694407,-0.6792097988910903,0.3038315716572022,-0.4334494562540172,0.05807122902012907,0.6231860417554707,41.66663159268115,-3.729621061578108,0.24576034263707275,3,0.07175350189208984,0.2983379364013672,1.4312686920166016,1.200906753540039,1.5775527954101562,0,0.11419516567296317,1.357134482354287,17.537763595581055,1.8695719006994083,17.515106201171875,1.6666736815522147,17.515106201171875,0.11419516567296317
9662,2022-03-22,17.530210494995114,17.74169158935547,17.507553100585938,17.567975997924805,39631954.0,0.002158851520213334,-4.636438771293448,0.8333684077613478,35.265642136751126,40.682782626888844,-0.03881741492878987,0.17342695249881857,1.21307226067443,0.9582080600033045,16.283822574577467,0.24924468994140625,-0.3094676199554094,-0.1295327186584494,-0.6097074637745941,0.35064202645769527,-0.36962009121652173,0.11055465389962293,0.5676717456640183,47.36811791965821,6.103339816579627,0.2400873725580728,3,0.03398990631103871,0.26057434082031605,1.2745475769043004,1.163143157958988,1.8897895812988317,1,0.10837233304888483,-3.200032829526371,17.492446899414062,1.357134482354287,17.537763595581055,1.8695719006994083,17.515106201171875,0.10837233304888483
9663,2022-03-23,17.530210494995114,17.71147918701172,17.5,17.530210494995114,38180320.0,0.0,-6.00018940589766,-0.0,32.32315631321305,39.64191319470208,-0.04999536169983543,0.1639890239166597,1.1589492961752619,0.9397160838117635,16.021625947033087,0.21147918701171875,-0.3217031851596843,-0.11820335388183878,-0.5994274568265574,0.36302074906287984,-0.35881540535419987,0.12240869759052231,0.5502760591638243,47.36811791965821,10.393737527867934,0.2406120514723598,3,0.03398990631103871,0.26057434082031605,1.2745475769043004,1.163143157958988,1.3297901153564453,2,0.15286688030600804,-4.636438771293448,17.530210494995114,-3.200032829526371,17.492446899414062,1.357134482354287,17.537763595581055,0.15286688030600804
9664,2022-03-24,17.620845794677734,17.63595199584961,17.492446899414062,17.55286979675293,37218434.0,0.005170234533606877,1.9230560034188697,100.0,36.893153895755376,39.32348091728775,-0.1386328651542854,0.08358789617174978,1.017050155962501,0.8344254347001829,14.889618535673394,0.14350509643554688,-0.25875891593161526,-0.03134450912475728,-0.5103423158311635,0.44765329758164896,-0.2708434124779586,0.20815439422844406,0.44259298671101277,63.26520094416407,29.848671615294748,0.23949890335320279,3,-0.12839794158935547,0.12462234497070312,1.1839122772216797,1.0725078582763672,1.499155044555664,3,0.10777885949490384,-6.00018940589766,17.530210494995114,-4.636438771293448,17.530210494995114,-3.200032829526371,17.492446899414062,0.10777885949490384
9665,2022-03-25,18.00604248046875,18.00604248046875,17.620845794677734,17.673715591430664,42137094.0,0.02186028356864478,1.318179470255689,4.888885771205701,55.947161557964186,41.349352300344904,-0.49938210101853286,-0.32229708775731325,0.5813303635538745,0.43533796004042813,14.702522762216057,0.3851966857910156,-0.2293092798650065,0.35649566650390696,-0.11355105187727688,0.8265423848850908,0.12147230731331504,0.5915190256944989,0.04068948360520963,100.0,64.99643929847821,0.23502335919059142,3,-0.3512086868286133,-0.34743213653564453,0.7496218681335449,0.6873111724853516,1.3239574432373011,4,0.08352516940046328,1.9230560034188697,17.620845794677734,-6.00018940589766,17.530210494995114,-4.636438771293448,17.530210494995114,0.08352516940046328
9666,2022-03-28,18.02870178222656,18.179758071899414,17.907854080200195,18.126888275146484,50968704.0,0.0012584276518501358,1.6666916083654457,-0.29545154532672463,75.14458629780232,44.81756892433146,-0.4537184898435527,-0.3523122111557342,0.4988474580626736,0.40046696993142206,14.62100030831494,0.27190399169921875,-0.1982853685621322,0.37235736846923473,-0.11607088728655413,0.8607856242250236,0.12814324059134208,0.6165714963471274,-0.8006038665771449,78.02213964795189,36.99671514896402,0.24421412787789373,3,-0.27568054199218395,-0.3700914382934535,0.7194099426269567,0.6646518707275426,1.9212989807128942,0,0.07051519683393326,1.318179470255689,18.00604248046875,1.9230560034188697,17.620845794677734,-6.00018940589766,17.530210494995114,0.07051519683393326
9667,2022-03-29,18.119335174560547,18.17220497131348,18.013595581054688,18.08157157897949,43979838.0,0.005027172418112569,1.2105347103153434,-0.3846109017444568,72.95602578702345,47.43598689074608,-0.4892363983658896,-0.4380407881939732,0.3389575848654758,0.2986279194760897,14.252457791723844,0.15860939025879262,-0.1570717154854826,0.4456191062927246,-0.08316134692423915,0.9743995595096884,0.1812288796842445,0.7100093329012047,-0.8722040557861312,91.20880035743126,46.0016183170771,0.2643902266084814,3,-0.3663139343261719,-0.4607248306274414,0.6174468994140625,0.5740184783935547,1.8306655883789062,1,0.05246685439090504,1.6666916083654457,18.02870178222656,1.318179470255689,18.00604248046875,1.9230560034188697,17.620845794677734,0.05246685439090504
9668,2022-03-30,18.232627868652344,18.24018096923828,18.066465377807614,18.16465377807617,42385080.0,0.006252585594357818,3.1818724459342422,1.7999898984796459,78.44315270876352,52.13479648876546,-0.5476347140520232,-0.5610642097213656,0.15313163389519957,0.17925733113219167,14.378844920393824,0.17371559143066762,-0.08279638612584961,0.5468272209167466,-0.02200808846570368,1.115662530299197,0.2624095662255215,0.8312448756079718,-0.9668442108154274,98.98986807064801,49.27006305078095,0.2844176546912252,3,-0.41918373107910156,-0.5589122772216797,0.5041542053222656,0.4607257843017578,1.797372817993164,2,0.06512348171615301,1.2105347103153434,18.119335174560547,1.6666916083654457,18.02870178222656,1.318179470255689,18.00604248046875,0.06512348171615301
9669,2022-03-31,17.847431182861328,18.232627868652344,17.83987808227539,18.126888275146484,69574611.0,-0.021126778244253575,-1.6666580331010905,-4.111229586396328,60.09172292679306,54.33955144653743,-0.12330738817227882,-0.20292771927523034,0.4605539923276041,0.552456565705473,14.364266140104775,0.3927497863769531,-0.0446016636822506,0.17220458984375142,-0.37487388482438533,0.7192830645118882,-0.10133464749031518,0.445743827177818,-0.5426716325683572,36.58526069415786,-15.361499373569828,0.273539237334068,3,-0.007552146911621094,-0.17371559143066406,0.8364810943603516,0.8459224700927734,1.7025680541992188,3,0.05673474334292927,3.1818724459342422,18.232627868652344,1.2105347103153434,18.119335174560547,1.6666916083654457,18.02870178222656,0.05673474334292927
9670,2022-04-01,18.11178207397461,18.126888275146484,17.666162490844727,17.915407180786133,53381429.0,0.014811705303961809,3.0666515147688913,-0.702701411449944,74.4394441097467,57.94489397042364,-0.33265288977462504,-0.4856340195505986,0.12622779595802314,0.2801767820741361,14.19610265750533,0.4607257843017578,-0.02007769543652671,0.4324014663696296,-0.12709858013584352,0.9919015128751028,0.15265144311689482,0.7121514896223644,-0.7696056669238267,77.63157457526309,19.414372045015305,0.2797500232527358,4,-0.2454681396484375,-0.3776426315307617,0.24924468994140625,0.5815715789794922,1.2482185363769496,4,0.055666458504242344,-1.6666580331010905,17.847431182861328,3.1818724459342422,18.232627868652344,1.2105347103153434,18.119335174560547,0.055666458504242344
9671,2022-04-04,18.262840270996094,18.27794647216797,17.802114486694336,18.013595581054688,47195569.0,0.008340327660995017,2.4054028228998883,1.2692289013860156,74.43947305541117,62.29754185027475,-0.4055907025706311,-0.6328527198674507,-0.08451009683584232,0.12403775715464604,13.872225137018217,0.4758319854736328,0.04418787902008603,0.5604233741760254,-0.055452484128370116,1.176299232480421,0.2524854450238294,0.8683613033282214,-0.8847436814578096,97.53079491568226,34.44486005501215,0.30793792915219725,4,-0.3776435852050781,-0.5098180770874023,0.08496904373168945,0.4305133819580078,1.1671600341796875,0,0.05843338915933871,3.0666515147688913,18.11178207397461,-1.6666580331010905,17.847431182861328,3.1818724459342422,18.232627868652344,0.05843338915933871
9672,2022-04-05,18.043806076049805,18.24018096923828,18.013595581054688,18.104230880737305,43936808.0,-0.011993435396472574,-2.749992108336753,-0.24243166304447641,64.46277800793287,65.86861092746584,-0.11850334754416991,-0.38037871949703117,0.07764289289569959,0.3337714948573378,12.929375631706034,0.24924468994140625,0.09472951837544485,0.3077789306640639,-0.3054444944439183,0.9210023557720461,0.0011672181100728096,0.614390643218055,-0.6117184935537381,61.728256498031186,-3.774174171560304,0.3066117125539916,4,-0.15860939025878906,-0.2907838821411133,0.22658634185791016,0.6495475769042969,1.676193237304684,1,0.10564260549329507,2.4054028228998883,18.262840270996094,3.0666515147688913,18.11178207397461,-1.6666580331010905,17.847431182861328,0.10564260549329507
9673,2022-04-06,18.149547576904297,18.232627868652344,17.82477378845215,17.960725784301758,49327209.0,0.005860265866792114,1.29788354386851,-3.124905303030303,66.40624229331281,69.1478429716389,-0.1420958722888095,-0.46411161635680287,-0.08833267959902713,0.2196118027904781,12.115458086525926,0.4078540802001953,0.15151734303508135,0.3844418525695801,-0.25001619005246667,1.0188998951916268,0.06721283125855848,0.7016708738806017,-0.6667084610279161,79.01238031993665,10.186243928281073,0.3172290213110229,4,-0.2001514434814453,-0.39652538299560547,0.09440994262695312,0.5438060760498047,1.6904525756835938,2,0.09920099541909644,-2.749992108336753,18.043806076049805,2.4054028228998883,18.262840270996094,3.0666515147688913,18.11178207397461,0.09920099541909644
9674,2022-04-07,17.92296028137207,18.11178207397461,17.82477378845215,18.05891227722168,62815724.0,-0.01248445971295531,1.3749960541683766,-0.7200016162105922,59.01059030132566,69.4882239431235,0.14734838841328113,-0.21650243773989075,0.1284436899920145,0.43613664694010623,10.94251878062793,0.32477378845214844,0.21664631694309833,0.13746185302734304,-0.4893348216919513,0.7642585277466374,-0.17593648433230413,0.4508601903869902,-0.39241472411819345,41.97523936012671,-24.88077598094597,0.3133983373596476,4,0.049094200134277344,-0.1699380874633789,0.27756834030151367,1.0083084106445312,2.3570404052734375,3,0.11756095936134803,1.29788354386851,18.149547576904297,-2.749992108336753,18.043806076049805,2.4054028228998883,18.262840270996094,0.11756095936134803
9675,2022-04-08,18.232627868652344,18.308156967163086,17.779455184936523,17.877643585205078,73121078.0,0.017277703148297574,1.08955493909058,-2.6111001992199556,65.4087690709664,68.40646647347506,-0.14169917464892734,-0.4950398702850123,-0.18447341043790288,0.11979354446683743,10.407228195794787,0.5287017822265625,0.299626627255158,0.41125335693359233,-0.23229319019822725,1.054799904065412,0.08948008336768254,0.7330266304995021,-0.6572382565036214,85.71423417703252,15.024539888511839,0.32177327356591057,4,-0.2454681396484375,-0.46450042724609375,-0.032099246978759766,0.6986408233642578,2.337371826171875,4,0.07225351045930029,1.3749960541683766,17.92296028137207,1.29788354386851,18.149547576904297,-2.749992108336753,18.043806076049805,0.07225351045930029
9676,2022-04-11,19.6299991607666,19.770000457763672,18.850000381469727,18.88999938964844,157485300.0,0.07664124459627564,-1.2439086796227161,2.0845986868263435,77.91214307808548,68.95714617248196,-1.439408380137312,-1.8003016680982142,-1.5954638686977063,-1.2745070282796647,10.40886283579204,1.5373725891113281,0.4111806371039215,1.6915507316589355,0.6989160910465984,2.6841853722712727,1.195233411352767,2.187868051965104,-1.9959881602167293,92.96668611820981,18.528592101764502,0.4963173203061686,4,-0.9119176864624023,-1.1309499740600586,-1.7013740539550781,-0.69873046875,0.6000003814697266,0,-0.013754384205714731,1.08955493909058,18.232627868652344,1.3749960541683766,17.92296028137207,1.29788354386851,18.149547576904297,-0.013754384205714731
9677,2022-04-12,19.559999465942386,20.1200008392334,19.51000022888184,19.75,104795900.0,-0.003565955059443904,-3.206915149003979,-0.2567575578712916,76.48869706337719,68.7399844341057,-1.2779495076468805,-1.6477828519546414,-1.5472387473865048,-1.2018124843487143,10.561445179605858,0.610000610351559,0.46329649901792536,1.5155299186706586,0.31587800590543225,2.715181831435885,0.9157039622880454,2.1153558750532717,-1.780544281005863,76.07389660342932,-1.714491723061002,0.5998259563826132,4,-0.6669178009033239,-0.8859500885009801,-1.631374359130863,-0.6287307739257848,0.6499996185302699,1,-0.006646174044787623,-1.2439086796227161,19.6299991607666,1.08955493909058,18.232627868652344,1.3749960541683766,17.92296028137207,-0.006646174044787623
9678,2022-04-13,19.420000076293945,19.489999771118164,19.030000686645508,19.1200008392334,64100500.0,-0.007157433204034946,1.090911455398247,-1.5789389148220945,73.18026531331418,70.19426692149693,-1.0636645318098275,-1.4311312542324828,-1.404792884122866,-1.056648827968953,10.472473299396626,0.5299987792968786,0.48833596324021755,1.2802858352661133,-0.03892126561805043,2.599492936150277,0.6206822848240314,1.9398893857081951,-1.3596794128417962,70.0924115000978,-9.139261383643088,0.659603550442081,4,-0.5269184112548828,-0.7459506988525391,-1.4913749694824219,-0.48873138427734375,0.9799995422363281,2,0.015447952414106902,-3.206915149003979,19.559999465942386,-1.2439086796227161,19.6299991607666,1.08955493909058,18.232627868652344,0.015447952414106902
9679,2022-04-14,19.540000915527344,19.59000015258789,19.209999084472656,19.31999969482422,52731100.0,0.0061792398950546445,1.3750089407052428,0.7333392673219485,71.21309635094102,69.83578383718519,-1.0262463519927216,-1.4668606337172179,-1.5238242206695816,-1.1675996561192292,10.385193967565842,0.3800010681152344,0.5216553664592247,1.2990419387817376,-0.12497149022627951,2.7230553677897547,0.5870352242777273,2.011048653285748,-1.2325186309814455,75.21945693982659,-1.327942615746153,0.7120067145040089,4,-0.5902729034423828,-0.8659515380859375,-1.66424560546875,-0.6087322235107422,1.1999988555908203,3,0.015353082037071752,1.090911455398247,19.420000076293945,-3.206915149003979,19.559999465942386,-1.2439086796227161,19.6299991607666,0.015353082037071752
9680,2022-04-18,19.459999084472656,19.56999969482422,19.290000915527344,19.43000030517578,54812700.0,-0.004094259329901817,1.239990234375,0.13635733111388543,69.48437847280647,69.28521777245133,-0.8212513773978145,-1.3022320622473131,-1.4442495186710467,-1.0857951839680169,10.45420046387509,0.279998779296875,0.5395071724743481,1.12292833328247,-0.359526476174878,2.605383142739818,0.3817009285537942,1.8641557380111458,-0.9350145733642563,48.03137662462491,-27.159216704365377,0.7412274047286742,4,-0.5102710723876953,-0.78594970703125,-1.597461223602295,-0.5287303924560547,1.7000007629394531,0,0.04213780271074841,1.3750089407052428,19.540000915527344,1.090911455398247,19.420000076293945,-3.206915149003979,19.559999465942386,0.04213780271074841
9681,2022-04-19,19.489999771118164,19.63999938964844,19.38999938964844,19.489999771118164,57496000.0,0.0015416592012815755,-1.4999904632933043,0.0,68.97217204616749,69.7862615544774,-0.736303630744505,-1.2384014786940867,-1.4626500786666945,-1.1145240851014933,10.884735313727614,0.25,0.6182422148624482,1.053051376342772,-0.4586773827542956,2.5647801354398396,0.2971869967942382,1.8089157558913058,-0.7736133006347643,42.20174496127558,-29.683617654499216,0.7558643795485346,4,-0.5402717590332031,-0.8159503936767578,-1.6274619102478027,-0.5587310791015625,1.8099994659423828,1,0.055413029060497276,1.239990234375,19.459999084472656,1.3750089407052428,19.540000915527344,1.090911455398247,19.420000076293945,0.055413029060497276
9682,2022-04-20,19.43000030517578,19.59000015258789,19.299999237060547,19.520000457763672,48751400.0,-0.0030784744303227196,1.521752110526927,-100.0,66.8217086668103,69.83242448486601,-0.5129346310795952,-1.0843733356340337,-1.3878561946950612,-1.0500914646308104,11.255348601625462,0.29000091552734375,0.6541095597718325,0.8980624198913567,-0.6125182740868915,2.408643113869605,0.1427720729022326,1.6533527668804808,-0.5451801104423808,65.57384738051648,-2.763884753722621,0.7552903469891237,4,-0.4802722930908203,-0.7181873321533203,-1.6411027908325195,-0.4987316131591797,1.8899993896484375,2,0.0411734032164397,-1.4999904632933043,19.489999771118164,1.239990234375,19.459999084472656,1.3750089407052428,19.540000915527344,0.0411734032164397
9683,2022-04-21,20.209999084472656,20.350000381469727,19.6299991607666,19.68000030517578,81259800.0,0.04014404359474444,-1.2857142857142858,-5.888865341414826,79.87709220159233,72.15092469600675,-1.0839060484695047,-1.7426625425119795,-2.1439353694091245,-1.818061482644481,11.986639420793448,0.9200000762939453,0.7056406707705563,1.544071769714357,-0.06460044748802929,3.152743986916743,0.739735661113162,2.3484078783155518,-1.1769572123992553,87.71919844601457,14.730280243277392,0.8043361086011932,4,-1.1452713012695312,-1.371856689453125,-2.4211015701293945,-1.2787303924560547,1.0800018310546875,3,0.0,1.521752110526927,19.43000030517578,-1.4999904632933043,19.489999771118164,1.239990234375,19.459999084472656,0.0
9684,2022-04-22,19.520000457763672,20.049999237060547,19.5,20.049999237060547,68483600.0,-0.03414144769749694,1.0754735993550988,-1.0,66.07753676019055,72.22523221703166,-0.160412662236876,-0.9518929223994412,-1.4511771721929954,-1.1159445576127425,12.623772312771342,0.7099990844726562,0.7852284109779539,0.7591154098510735,-0.8136181182636939,2.331848937965841,-0.027251354206310197,1.5454821739084572,-0.30258439437478657,21.698080954394552,-48.609060165225245,0.7863667640573837,4,0.07999992370605469,-0.6818580627441406,-1.7707557678222656,-0.5887317657470703,1.7700004577636719,4,0.04508192316238402,-1.2857142857142858,20.209999084472656,1.521752110526927,19.43000030517578,-1.4999904632933043,19.489999771118164,0.04508192316238402
9685,2022-04-25,19.51000022888184,19.88999938964844,19.11000061035156,19.770000457763672,71861400.0,-0.0005123067954567739,2.1200070190697287,0.49056759947025297,64.71262200497453,70.75861876446378,0.05569484070603892,-0.8679427439825211,-1.4323894579197578,-1.0809777928878752,13.916225082148257,0.7799987792968821,0.8608962076937736,0.6739172935485875,-0.8906490914418868,2.238483678539062,-0.10836589894664783,1.456200486043823,0.8400001525878871,32.25803970669943,-33.17597510716991,0.7822831924952368,4,0.1800003051757777,-0.6416463851928746,-1.7645316123962438,-0.5787315368652379,1.7099990844726491,0,0.06304456831402194,1.0754735993550988,19.520000457763672,-1.2857142857142858,20.209999084472656,1.521752110526927,19.43000030517578,0.06304456831402194
9686,2022-04-26,19.299999237060547,19.649999618530273,19.299999237060547,19.450000762939453,50825900.0,-0.01076376162776338,-3.6666242815726564,0.5769284378094933,64.85083703623197,69.46552320589208,0.2391072816901989,-0.5879610272395297,-1.2129381995159214,-0.8397420699055189,14.84653661800183,0.35000038146972656,0.9763087011119254,0.4003514289855943,-1.1290046115982086,1.9297074695693972,-0.3643265913063054,1.165029449277494,1.0252011489868167,15.322472724140667,-48.490875757646336,0.7646780202919011,4,0.3900012969970703,-0.4052104949951172,-1.5866303443908691,-0.3687305450439453,1.8900012969970668,1,0.09637309242893255,2.1200070190697287,19.51000022888184,1.0754735993550988,19.520000457763672,-1.2857142857142858,20.209999084472656,0.09637309242893255
9687,2022-04-27,19.06999969482422,19.36000061035156,18.989999771118164,19.229999542236328,66767000.0,-0.011917075198359273,-1.3125074505876801,1.0666547988403439,60.57109711314606,68.06450451698451,0.43839247749139076,-0.2983867857957456,-0.9740182528506125,-0.5894171787622327,15.582683653925756,0.3700008392333949,1.0534249660966069,0.12281866073608327,-1.362892994183305,1.6085303156554716,-0.6200371667236091,0.8656744881957756,1.2308966957092302,5.882344691402349,-53.69477807571251,0.7428558274596934,4,0.6000003814697266,-0.14877605438232422,-1.3925070762634277,-0.1387310028076172,1.8299999237060547,2,0.1169375761889273,-3.6666242815726564,19.299999237060547,2.1200070190697287,19.51000022888184,1.0754735993550988,19.520000457763672,0.1169375761889273
9688,2022-04-28,19.420000076293945,19.59000015258789,19.100000381469727,19.25,67479400.0,0.018353455011576036,-1.08510845524826,-1.0625014901175405,66.71908243576121,67.56516963752009,0.09877985283027613,-0.5848571522307608,-1.3179084210698448,-0.9217951071904196,16.311750996329394,0.5200004577636719,0.9529836687846327,0.41345043182372976,-1.0467110451794674,1.873611908826927,-0.31663030667786884,1.1435311703253284,0.8284604494628915,40.56608696434516,-20.360254156145217,0.7300807385015994,4,0.25,-0.4987764358520508,-1.7425074577331543,-0.48873138427734375,1.5200004577636683,3,0.0978372611259466,-1.3125074505876801,19.06999969482422,-3.6666242815726564,19.299999237060547,2.1200070190697287,19.51000022888184,0.0978372611259466
9689,2022-04-29,18.86000061035156,19.3700008392334,18.809999465942386,19.36000061035156,70195400.0,-0.028836223673653794,1.1538495396691055,-2.941175150624376,56.63553498400643,66.13752036098676,0.6170688037602936,0.05785738987125555,-0.7484404622521019,-0.3450799158761093,17.509078753512426,0.610000610351559,0.8429411650968923,-0.19717750549316904,-1.554729170030928,1.16037415904459,-0.8759533377620485,0.48159832677571046,1.3381214852197303,4.629735920498219,-50.965073090677514,0.6787758322688802,4,0.7199993133544957,0.061223030090335584,-1.182507991790768,0.07126808166504262,2.279998779296882,4,0.12884412653953192,-1.08510845524826,19.420000076293945,-1.3125074505876801,19.06999969482422,-3.6666242815726564,19.299999237060547,0.12884412653953192
9690,2022-05-02,19.1200008392334,19.38999938964844,18.86000061035156,19.0,67551600.0,0.013785801721508673,-1.6499964237178912,-0.24000167846679688,42.89695961202725,63.24027453497117,0.33946645189420366,-0.12936964287358066,-0.9913729433557457,-0.5842708606959484,18.33574601966034,0.5299987792968821,0.7588154749273563,0.012411785125731711,-1.2701304061271799,1.2949539763786433,-0.6288593105007259,0.6536828807521893,0.9948338985601559,36.904918687925765,-13.385818639387288,0.6412710956264562,5,0.45999908447265625,-0.13457775115966797,-1.5010428428649902,-0.18873214721679688,1.9299983978271484,0,0.11349372285806614,1.1538495396691055,18.86000061035156,-1.08510845524826,19.420000076293945,-1.3125074505876801,19.06999969482422,0.11349372285806614
9691,2022-05-03,19.32999992370605,19.68000030517578,19.040000915527344,19.18000030517578,62675300.0,0.010983215233011157,-1.9767524385321344,1.2499880791543851,46.91689583829764,61.02862866513643,0.11665178599429282,-0.2691184129734303,-1.1841905697345716,-0.7731136495816671,19.79474757786303,0.6399993896484375,0.6832776465275074,0.16905288696288778,-1.0528755583331062,1.3909813322588818,-0.4419113356851092,0.7800171096108848,0.7065446977764331,59.770109902637046,12.214460804044336,0.6109642226479968,5,0.25000000000000355,-0.3219184875488246,-1.67327785491943,-0.3987312316894496,1.5499992370605504,1,0.09777544734134058,-1.6499964237178912,19.1200008392334,1.1538495396691055,18.86000061035156,-1.08510845524826,19.420000076293945,0.09777544734134058
9692,2022-05-04,19.950000762939453,19.979999542236328,19.209999084472656,19.280000686645508,60771800.0,0.0320745391453956,1.1095971300842111,4.466678534644003,56.29454348912426,58.40834547486221,-0.47140298404604053,-0.778925674627839,-1.7765293488671432,-1.3653643930191173,21.491798196326243,0.7700004577636719,0.6326112474922212,0.6937439918518074,-0.4565595189716376,1.8440475026752523,0.1185922364400831,1.2688957472635316,-1.1400012969970668,97.43600193669234,50.552834294638274,0.5751517554117226,5,-0.5200014114379883,-0.9419193267822266,-2.244184970855713,-1.0187320709228516,0.7399997711181605,2,0.06215537462142229,-1.9767524385321344,19.32999992370605,-1.6499964237178912,19.1200008392334,1.1538495396691055,18.86000061035156,0.06215537462142229
9693,2022-05-05,19.950000762939453,19.989999771118164,19.68000030517578,19.739999771118164,55503900.0,0.0,1.1379346632202731,0.31343428045992716,55.0122228865039,57.178866155563696,-0.5723510801746698,-0.6715552262701543,-1.7424532312195637,-1.3361265884210312,22.770360297130186,0.3099994659423828,0.5824988390784043,0.6037213325500481,-0.46048929117122483,1.667931956271321,0.07161602068941164,1.1358266444106846,-1.1166012954711881,96.61025442084504,51.10919633967342,0.5321053118606358,5,-0.5500011444091797,-0.9419193267822266,-2.244184970855713,-1.0187320709228516,-0.19000053405761363,3,0.04761898843410606,1.1095971300842111,19.950000762939453,-1.9767524385321344,19.32999992370605,-1.6499964237178912,19.1200008392334,0.04761898843410606
9694,2022-05-06,20.030000686645508,20.11000061035156,19.65999984741211,19.799999237060547,51506800.0,0.004010021085045112,1.307688545675981,1.0952398252513602,56.96823773502018,56.318379014457655,-0.63966745105391,-0.6172542369296998,-1.779927144613307,-1.3813027769682051,24.181715844172427,0.4500007629394496,0.5492378548920094,0.5783692359924331,-0.292110557674917,1.4488490296597831,0.14312933915875803,1.013609132826108,-1.1503372070312459,93.60000610351591,46.41887668255781,0.4352398968336747,5,-0.5700006484985352,-1.0219192504882812,-2.2864208221435547,-1.0987319946289062,-0.5799999237060547,4,0.04543184304625725,1.1379346632202731,19.950000762939453,1.1095971300842111,19.950000762939453,-1.9767524385321344,19.32999992370605,0.04543184304625725
9695,2022-05-09,19.549999237060547,20.040000915527344,19.46999931335449,19.979999542236328,51563300.0,-0.02396412546830262,1.0727215980025098,-1.8695547612926766,50.660787214207474,54.741706812010484,-0.1714223518762985,-0.03530855939990829,-1.2786578031065652,-0.8671062480493461,26.007002026481075,0.5700016021728551,0.3679877408648906,0.032499217987059126,-0.6222284812134582,0.6872269171875764,-0.2948646316132013,0.35986306758731956,-0.5965155296020477,47.66340812994233,-0.14148356185533117,0.32736384960025905,5,-0.08999919891357422,-0.5419178009033203,-1.7932019233703613,-0.6187305450439453,-0.10999870300293324,0,0.08132993425256818,1.307688545675981,20.030000686645508,1.1379346632202731,19.950000762939453,1.1095971300842111,19.950000762939453,0.08132993425256818
9696,2022-05-10,19.36000061035156,19.850000381469727,19.239999771118164,19.65999984741211,42465900.0,-0.009718600210930517,-1.259257689427655,0.6976721491811796,49.250538305456864,53.48386694448946,0.03127101666851573,0.14063579032861284,-1.063803853989274,-0.6422230626980898,24.899087948984533,0.6100006103515625,0.28470703930365104,-0.143999481201174,-0.8000931453234621,0.5120941829211141,-0.47204631326231805,0.18404735085997004,-0.337125888719477,16.666807951510712,-27.696996472379737,0.32804683206114327,5,0.09999942779541371,-0.29527282714843395,-1.5597739219665492,-0.4287319183349574,-0.4000015258789027,1,0.08729331474325286,1.0727215980025098,19.549999237060547,1.307688545675981,20.030000686645508,1.1379346632202731,19.950000762939453,0.08729331474325286
9697,2022-05-11,19.43000030517578,19.65999984741211,19.290000915527344,19.5,50074200.0,0.0036156866021375134,-1.1142888283378747,0.23333290947700092,40.15152828752809,50.53191648357467,0.01978867895655867,0.0636614819894703,-1.103726482247879,-0.6951490484739082,23.299061405816744,0.3699989318847656,0.2098827281900988,-0.06749982833862234,-0.7238333131887202,0.5888336565114756,-0.3956665707636695,0.26066691408642484,-0.34189803022053056,21.839120778899137,-16.336591667450215,0.32816674242504845,5,0.029999732971191406,-0.36527252197265625,-1.6108908653259277,-0.5251665115356445,-0.05000114440917969,2,0.07462680560043888,-1.259257689427655,19.36000061035156,1.0727215980025098,19.549999237060547,1.307688545675981,20.030000686645508,0.07462680560043888
9698,2022-05-12,19.71999931335449,19.739999771118164,19.38999938964844,19.399999618530273,52687000.0,0.014925321854033058,-1.0588248493756462,-4.571444141689322,52.808973112273684,50.10674294227103,-0.24940815549082984,-0.21366466093871495,-1.3667196931861056,-0.9670588922151673,22.865745795165893,0.350000381469723,0.1550166095833312,0.20749921798705628,-0.4550595309301464,0.870057966904259,-0.12378015647154683,0.5387785924456594,-0.5705831382754596,55.17230795538982,14.296274793968443,0.3312793744586022,5,-0.2349987030029297,-0.6552715301513636,-1.9008898735046351,-0.9699993133544886,0.23999977111816762,3,0.0491887045881505,-1.1142888283378747,19.43000030517578,-1.259257689427655,19.36000061035156,1.0727215980025098,19.549999237060547,0.0491887045881505
9699,2022-05-13,19.84000015258789,19.86000061035156,19.540000915527344,19.739999771118164,34107300.0,0.0060852354671299125,3.5713818612827253,0.31250149011754397,54.49591167364894,51.395515393562334,-0.2411349087222341,-0.3267927720004913,-1.4599549187632448,-1.0730336316356315,22.34996706136969,0.3199996948242152,0.14222228271519555,0.31250009536743306,-0.3660703012676443,0.9910704920025104,-0.026785102950103834,0.65178529368497,-0.6329489113925106,74.99994039544049,31.669197272035085,0.33928519831753795,5,-0.2649993896484375,-0.7752723693847656,-1.9887909889221191,-1.0975532531738281,0.4799995422363281,4,-0.004032254188043205,-1.0588248493756462,19.71999931335449,-1.1142888283378747,19.43000030517578,-1.259257689427655,19.36000061035156,-0.004032254188043205
9700,2022-05-16,20.280000686645508,20.3799991607666,19.68000030517578,19.93000030517578,40027000.0,0.022177446102500387,1.5454627423644995,3.4999904632932157,62.564122377456464,53.13409612013554,-0.5579608010041888,-0.7401593641509265,-1.866551221990317,-1.499683808134968,22.107405013778997,0.6999988555908203,0.07964169823021194,0.7115005493164048,-0.04456337929989829,1.467564477932708,0.33346858500825505,1.0895325136245546,-1.0187724833007579,91.22819932807754,42.5223556602071,0.3780319643081511,5,-0.4850015640258789,-1.2002735137939453,-2.4174623489379883,-1.5375537872314453,0.32999992370605113,0,-0.04092701654850606,3.5713818612827253,19.84000015258789,-1.0588248493756462,19.71999931335449,-1.1142888283378747,19.43000030517578,-0.04092701654850606
9701,2022-05-17,20.56999969482422,20.670000076293945,20.239999771118164,20.399999618530273,42938400.0,0.01429975337080136,1.3243207019027048,0.4857139743107667,68.93939831806483,54.539079990017825,-0.7303749786508149,-0.9961732540834092,-2.1117827592939307,-1.7782491172753048,21.893456493093428,0.43000030517578125,0.12441788015431854,0.9474995613098152,0.07045017553807753,1.8245489470815528,0.5089748684239446,1.3860242541956858,-1.2192698148857204,92.75359113883987,37.035061759604915,0.43852469288586887,5,-0.6149997711181641,-0.8299999237060547,-2.6923561096191406,-1.8275527954101562,0.4200000762939453,1,-0.054934330458494496,1.5454627423644995,20.280000686645508,3.5713818612827253,19.84000015258789,-1.0588248493756462,19.71999931335449,-0.054934330458494496
9702,2022-05-18,20.229999542236328,20.6299991607666,20.1299991607666,20.51000022888184,43342800.0,-0.016528933283039393,-1.0833270417509409,-1.6470621234390812,60.25316076732413,55.12140642122008,-0.38719816386844386,-0.6252216019341503,-1.7161641025988814,-1.429761686102193,21.803458892653726,0.5,0.2211756211460596,0.5674994468688972,-0.3448455511115185,1.4798444448493129,0.11132694787869113,1.0236719458591033,-0.7473426426622858,65.62497671694803,7.659716316426781,0.45617249899020745,5,-0.27499961853027344,-0.48999977111816406,-1.621434211730957,-1.7913742065429688,0.5500011444091797,2,-0.06277807644593147,1.3243207019027048,20.56999969482422,1.5454627423644995,20.280000686645508,3.5713818612827253,19.84000015258789,-0.06277807644593147
9703,2022-05-19,20.209999084472656,20.34000015258789,19.90999984741211,19.920000076293945,41588100.0,-0.0009886533967494726,-1.7742002965624597,-1.035708203622578,69.79469991979067,56.54656888619458,-0.3648011821289501,-0.6379280468442801,-1.6459615330371449,-1.4002186735876592,20.484211786997612,0.43000030517578125,0.2926900997208861,0.5474989891052253,-0.36484600887519036,1.459843987085641,0.09132649011501925,1.0036714880954314,-0.608607867226624,59.291917393175744,-5.1960365101709485,0.45617249899020745,5,-0.25499916076660156,-0.4699993133544922,-1.4264335632324219,-1.5963735580444336,0.4000015258789027,3,-0.04106877591814162,-1.0833270417509409,20.229999542236328,1.3243207019027048,20.56999969482422,1.5454627423644995,20.280000686645508,-0.04106877591814162
9704,2022-05-20,20.399999618530273,20.420000076293945,20.09000015258789,20.209999084472656,47415800.0,0.009401313343135875,1.8695464685247996,0.6551764961228074,69.1616574973074,58.60222113987235,-0.5551811701698455,-0.799617769937452,-1.7808126613605744,-1.5799573370788167,19.470442143132296,0.3299999237060547,0.2790473050994713,0.6934995651245117,-0.27317167400546083,1.6601708042544843,0.21016394555952544,1.176835184689498,-0.6917475153794506,72.7272201832211,4.55397205955758,0.48333561956498694,5,-0.44499969482421875,-0.6599998474121094,-1.616434097290039,-1.7863740921020508,0.5500011444091797,4,-0.02156865403359831,-1.7742002965624597,20.209999084472656,-1.0833270417509409,20.229999542236328,1.3243207019027048,20.56999969482422,-0.02156865403359831
9705,2022-05-23,20.739999771118164,20.90999984741211,20.420000076293945,20.530000686645508,46775100.0,0.016666674458123643,-1.2790670853959298,1.105255232645686,70.3169935359043,60.94293838769984,-0.7919053158067086,-1.0990959211797602,-2.0605755154579555,-1.905443588525955,19.58569809932582,0.5100002288818359,0.28202404725653807,0.9719997406005874,-0.09348928904914544,2.03748877025032,0.43925522577572096,1.5047442554254538,-0.9355728706530293,82.99999237060547,13.195235240101496,0.5327445148248664,5,-0.6399993896484375,-0.880000114440918,-1.9281110763549805,-2.1263742446899414,0.2199993133544922,0,-0.020250727142187563,1.8695464685247996,20.399999618530273,-1.7742002965624597,20.209999084472656,-1.0833270417509409,20.229999542236328,-0.020250727142187563
9706,2022-05-24,21.15999984741211,21.229999542236328,20.600000381469727,20.799999237060547,49841200.0,0.020250727142187452,1.5199966430664062,1.7142960944595822,68.50151246309248,64.09293662942922,-1.0389844769689418,-1.446781945697822,-2.406911251208733,-2.3100284955492114,19.849312746059898,0.6299991607666016,0.28124351401145375,1.2989997863769531,0.09041851480479224,2.507581057949114,0.6947091505908709,1.9032904221630353,-1.2229041933133367,94.69699159032454,27.214746839539274,0.6042906357860807,5,-0.8500003814697266,-1.140000343322754,-2.348111152648926,-2.5463743209838867,0.149999618530277,1,-0.025992402695022565,-1.2790670853959298,20.739999771118164,1.8695464685247996,20.399999618530273,-1.7742002965624597,20.209999084472656,-0.025992402695022565
9707,2022-05-25,21.299999237060547,21.3700008392334,21.059999465942386,21.1200008392334,40179400.0,0.006616228291965731,-1.0666679382275965,0.49999470181833594,69.79469991979063,65.9802396080422,-0.989930757415884,-1.4874096346499925,-2.4749704367975127,-2.4314713627260467,20.886262457660305,0.3100013732910121,0.3571627303892271,1.327499198913575,0.018858407154652923,2.636139990672497,0.6731788030341121,1.9818195947930377,-1.181897038622516,95.20537297132054,30.110208932602347,0.6543203958794618,5,-0.8449983596801758,-1.2099990844726562,-2.4881105422973633,-2.686373710632324,-0.12999916076660156,2,-0.014553966058506007,1.5199966430664062,21.15999984741211,-1.2790670853959298,20.739999771118164,1.8695464685247996,20.399999618530273,-0.014553966058506007
9708,2022-05-26,21.31999969482422,21.530000686645508,21.270000457763672,21.3799991607666,28495500.0,0.0009389886610358111,-2.2500447040591287,-0.3333333333333333,69.25371434753023,67.61999546069568,-0.8483123981402905,-1.4311440035106955,-2.4237499333875547,-2.4426202556272614,21.682021254486152,0.26000022888183594,0.46690898113579493,1.2524996757507338,-0.15907410949675338,2.664073460998221,0.546712783126992,1.9582865683744757,-1.0015937138589308,85.41660319878142,22.938705743062144,0.7057868926237434,5,-0.7149991989135742,-1.1499996185302734,-2.489229202270508,-2.706374168395996,-0.22999954223632812,3,-0.025328284048231176,-1.0666679382275965,21.299999237060547,1.5199966430664062,21.15999984741211,-1.2790670853959298,20.739999771118164,-0.025328284048231176
9709,2022-05-27,21.290000915527344,21.40999984741211,21.149999618530273,21.309999465942386,34169600.0,-0.0014070722198067376,1.3636458215929879,0.3333121403821681,80.00005261655546,69.55732104281779,-0.6604546003211347,-1.2751384609024257,-2.3214103594178965,-2.4063870297943843,23.026456689460943,0.26000022888183594,0.628510071678793,1.1010008811950698,-0.2911406847913618,2.4931424471815014,0.40493009820185577,1.7970716641882838,-0.753507887539616,78.3784108873462,13.44715660737316,0.6960707829932153,5,-0.5700006484985352,-1.1200008392333984,-2.3385658264160156,-2.561375617980957,-0.1400012969970703,4,-0.03193989083766746,-2.2500447040591287,21.31999969482422,-1.0666679382275965,21.299999237060547,1.5199966430664062,21.15999984741211,-0.03193989083766746
9710,2022-05-31,21.290000915527344,21.43000030517578,20.96999931335449,21.190000534057614,61515300.0,0.0,1.42106319863074,-5.000381497376495,85.60887374896188,71.40948497958412,-0.5611280851918927,-1.1639060456408288,-2.248308481561928,-2.406963391577431,24.236303444006033,0.4600009918212926,0.7207689655229856,0.9925008773803725,-0.3870318282858669,2.372033583046612,0.3027345245472546,1.6822672302134904,-0.5746765089812165,74.19358146631993,3.026778676169954,0.689766352833119,5,-0.5700006484985352,-1.1200008392333984,-2.070929527282715,-2.561375617980957,-0.4900016784667969,1,-0.015969945418833675,1.3636458215929879,21.290000915527344,-2.2500447040591287,21.31999969482422,-1.0666679382275965,21.299999237060547,-0.015969945418833675
9711,2022-06-01,21.21999931335449,21.46999931335449,21.1200008392334,21.440000534057614,35928900.0,-0.0032880037182995148,1.4999999999999747,-2.2000038146826357,83.0257998720457,73.93977821344207,-0.43496940053536903,-0.9961221641360716,-2.1030503078278535,-2.336745074079154,25.051388004218474,0.3499984741210902,0.8049463790097207,0.8279993057250934,-0.5312666235009402,2.187265234951127,0.14836634111207658,1.5076322703381102,-0.3580331763904745,44.64274766520636,-31.410241526918767,0.6796329646130171,6,-0.49999904632568004,-1.0499992370605433,-1.9408221244811976,-2.491374015808102,-0.5599994659423793,2,-0.012252603077051227,1.42106319863074,21.290000915527344,1.3636458215929879,21.290000915527344,-2.2500447040591287,21.31999969482422,-0.012252603077051227
9712,2022-06-02,21.190000534057614,21.26000022888184,20.940000534057614,21.26000022888184,27085200.0,-0.0014137031228834696,8.14288828337802,0.318178665556975,80.00001557018798,75.07370217459733,-0.28437926209014464,-0.9153953544353399,-1.99780933774138,-2.3088725560401393,25.279778165434397,0.31999969482422586,0.8228861551533839,0.7360005378723109,-0.651210211603388,2.12321128734801,0.042395163134461455,1.4296059126101603,0.3400001525878942,42.37287039731006,-34.82098561125306,0.6936053747378497,6,-0.3800001144409144,-1.0200004577636683,-1.8976058959960902,-2.461375236511227,-0.5900001525878871,3,0.005662998058537205,1.4999999999999747,21.21999931335449,1.42106319863074,21.290000915527344,1.3636458215929879,21.290000915527344,0.005662998058537205
9713,2022-06-03,20.899999618530273,21.149999618530273,20.799999237060547,21.059999465942386,27796900.0,-0.013685743662971483,1.058824849375624,2.285722070844505,70.22899096193676,75.19229478177837,0.12716389786098503,-0.580327408969616,-1.6343847364208273,-2.0247559934277106,25.37406390126732,0.39000129699706676,0.7826031685215185,0.398499679565429,-0.9810849601514171,1.778084319282275,-0.29129264029299407,1.088291999423852,0.6182010650634773,14.925428370526706,-59.96223481168833,0.6897923198584232,6,0.07500076293945312,-0.7299995422363281,-1.6043877601623535,-2.1713743209838867,-0.4499988555908203,4,0.012918682425443029,8.14288828337802,21.190000534057614,1.4999999999999747,21.21999931335449,1.42106319863074,21.290000915527344,0.012918682425443029
9714,2022-06-06,20.940000534057614,21.049999237060547,20.82999992370605,20.920000076293945,22002900.0,0.0019139194381552205,-1.1999847412691023,-0.12500298023505596,64.86485325451915,74.58650141718003,0.19200936780035605,-0.5783080317375244,-1.601905208316122,-2.0690212407559585,25.290937610144336,0.21999931335449574,0.8145601105303193,0.3930006027221644,-0.9811227876633772,1.767123993107706,-0.2940610924706064,1.0800622979149352,0.5494720916748079,20.89571359028406,-49.78001423522501,0.6870616951927709,6,0.12500000000000355,-0.7700004577636683,-1.6443886756896937,-2.211375236511227,-0.6100006103515625,0,0.007163305382266394,1.058824849375624,20.899999618530273,8.14288828337802,21.190000534057614,1.4999999999999747,21.21999931335449,0.007163305382266394
9715,2022-06-07,21.13999938964844,21.190000534057614,20.770000457763672,20.899999618530273,24977700.0,0.009551043480898747,1.4705737157731473,11.9997139042556,63.38026781668694,74.01747423424608,0.06114775974241482,-0.6883737503146747,-1.7380231667278814,-2.2734912922721264,25.761572870071593,0.42000007629394176,0.8254854730337087,0.5134994506835966,-0.8004143200940135,1.8274132214612067,-0.14345743470520844,1.1704563360724016,0.32189430053710666,52.85707668371553,-14.40524342371539,0.6569568853888049,6,0.010001182556148791,-0.9449987411499059,-1.8893876075744664,-2.4113740921020543,-0.5699996948242223,1,0.0004730477374910169,-1.1999847412691023,20.940000534057614,1.058824849375624,20.899999618530273,8.14288828337802,21.190000534057614,0.0004730477374910169
9716,2022-06-08,21.049999237060547,21.200000762939453,20.989999771118164,21.09000015258789,20732900.0,-0.004257339412789385,-1.6250149011754047,-0.16667064031343878,71.80849013150545,74.24122870221439,0.14963960363169448,-0.4904152722480788,-1.5846013296628882,-2.192752004563715,26.80613165245952,0.21000099182128906,0.8298484434105937,0.3389993667602553,-0.8426837303187966,1.5206824638393073,-0.25184218177927065,0.9298409152997813,0.37038085917969,57.14263471142539,-9.900208936698249,0.5908415485395251,6,0.10000133514404297,-0.7649984359741211,-1.7672877311706543,-2.32137393951416,-0.5199985504150391,2,-0.011876484991023228,1.4705737157731473,21.13999938964844,-1.1999847412691023,20.940000534057614,1.058824849375624,20.899999618530273,-0.011876484991023228
9717,2022-06-09,20.8799991607666,21.15999984741211,20.8700008392334,21.020000457763672,24934500.0,-0.008076013418311434,-2.6250342731119987,3.4999523173755485,66.50245935140768,73.93553370264522,0.283623380973431,-0.21735922585125778,-1.3547691990367312,-2.0376780878633554,27.780392391645037,0.28999900817871094,0.7995307112986971,0.09649934768676616,-0.9207474023202487,1.113746097693781,-0.412124027316743,0.6051227226902753,0.5013581571650398,25.581075566437782,-40.68896428726604,0.508623375003508,6,0.24000072479248047,-0.5099992752075195,-1.585958480834961,-2.151373863220215,-0.07999992370605469,3,-0.010536366005601594,-1.6250149011754047,21.049999237060547,1.4705737157731473,21.13999938964844,-1.1999847412691023,20.940000534057614,-0.010536366005601594
9718,2022-06-10,20.690000534057614,20.850000381469727,20.6299991607666,20.68000030517578,33572700.0,-0.009099551453335075,-2.999930643455343,-0.07142954455658829,57.14288398803337,71.3958482994761,0.418911707330647,0.051685418265140726,-1.1095650322231947,-1.8654297451485355,28.418286327932613,0.25,0.7443981123586738,-0.14199934005737802,-1.0300392512340295,0.7460405711192735,-0.5860192956457055,0.3020206155309495,0.6546753722639487,10.526527129447754,-52.65775657727633,0.4440199555883259,6,0.35999870300293324,-0.3050003051757777,-1.470960140228268,-1.961375236511227,-0.2100009918212855,4,-0.0043499347638845665,-2.6250342731119987,20.8799991607666,-1.6250149011754047,21.049999237060547,1.4705737157731473,21.13999938964844,-0.0043499347638845665
9719,2022-06-13,19.76000022888184,20.489999771118164,19.68000030517578,20.399999618530273,56215900.0,-0.04494926443548952,-1.025000596047016,-63.998474156039926,31.29771103510842,65.3612746646035,1.2393931901437973,1.0280960488381439,-0.12160971273135246,-0.9584060607749727,28.872994843788145,1.0100002288818324,0.641773986019686,-1.0679996490478487,-1.9753637308785272,-0.1606355672171702,-1.521681689963188,-0.6143176081325095,1.5275015377953274,5.2631512903462925,-53.12545946084459,0.4536820409153386,6,0.8149995803832972,0.6249999999999964,-0.5559597015380895,-1.0313749313354528,-0.8400001525878942,0,0.03491905496281755,-2.999930643455343,20.690000534057614,-2.6250342731119987,20.8799991607666,-1.6250149011754047,21.049999237060547,0.03491905496281755
9720,2022-06-14,19.450000762939453,19.959999084472656,19.299999237060547,19.8799991607666,42638300.0,-0.015688231900386373,1.2372942724413165,0.6718731373530782,15.936250438842563,57.90688028313647,1.409125146385751,1.3415054438077973,0.23541533032727102,-0.6702835330188108,28.70635020377559,0.6599998474121094,0.524345862126296,-1.3364991188049302,-2.4100916068494023,-0.26290663076045817,-1.873295362827168,-0.7997028747826924,1.6767508575875745,7.894810811244915,-44.004909587516295,0.5367962440222361,6,0.8299989700317383,0.9349994659423828,-0.21596002578735352,-0.7213754653930664,-1.0500011444091797,1,0.045244171015323076,-1.025000596047016,19.76000022888184,-2.999930643455343,20.690000534057614,-2.6250342731119987,20.8799991607666,0.045244171015323076
9721,2022-06-15,19.440000534057614,19.709999084472656,19.18000030517578,19.600000381469727,38941900.0,-0.0005141505650166911,1.7894874214467846,0.3720940548165251,10.92438321692903,50.231810021663264,1.2740606513546275,1.3307358769027253,0.28842469608512644,-0.6774959837429897,28.182507786294064,0.529998779296875,0.3696522415239656,-1.2899993896484396,-2.5192222679486456,-0.0607765113482337,-1.9046108287985426,-0.6753879504983367,1.4675408004534347,13.131327726882846,-31.915321874679833,0.6146114391501024,6,0.7500000000000036,0.9149999618530309,-0.20595979690551403,-0.7113752365112269,-0.9099998474121058,2,0.058127527249133504,1.2372942724413165,19.450000762939453,-1.025000596047016,19.76000022888184,-2.999930643455343,20.690000534057614,0.058127527249133504
9722,2022-06-16,18.959999084472656,19.290000915527344,18.670000076293945,19.280000686645508,67896400.0,-0.024691431913493322,2.6470416640955015,2.0000119209402794,8.450695712092553,43.36755499390279,1.5695226008371144,1.8031627770243759,0.8138055860922506,-0.21441702714956534,28.172974978013194,0.7700004577636683,0.17765522125066013,-1.7065008163452156,-3.155962039866065,-0.2570395928243663,-2.43123142810564,-0.9817702045847909,1.7056865059314532,13.30270493495767,-25.537052819761247,0.7247306117604252,6,0.975001335144043,1.1400012969970703,0.3023648262023926,-0.17094993591308594,-0.6599998474121094,3,0.08280599567426195,1.7894874214467846,19.440000534057614,1.2372942724413165,19.450000762939453,-1.025000596047016,19.76000022888184,0.08280599567426195
9723,2022-06-17,19.3799991607666,19.420000076293945,19.0,19.13999938964844,97645400.0,0.02215190382777532,1.624987334076401,-0.7499955296740127,20.433422638151384,38.43072936986193,1.0183235811243172,1.3890081164865506,0.44159212739799614,-0.6507574767872484,28.625677609080526,0.46000099182128906,-0.005362965925435503,-1.2450007438659654,-2.7936300799660323,0.30362859223410155,-2.019315411915997,-0.4706860758159337,0.9663767473798828,39.010945248605125,4.958888034261548,0.7743146680500327,6,0.5550012588500977,0.720001220703125,-0.11763525009155273,-0.5909500122070312,-0.9899997711181605,4,0.07327142093837824,2.6470416640955015,18.959999084472656,1.7894874214467846,19.440000534057614,1.2372942724413165,19.450000762939453,0.07327142093837824
9724,2022-06-21,19.959999084472656,20.049999237060547,19.46999931335449,19.649999618530273,49307700.0,0.029927757937173727,1.3673477331734938,1.291665673254992,32.54591402015885,35.00469005913659,0.3181480242492114,0.8162013714892353,-0.07559156902920705,-1.2169976854331068,28.503749287463958,0.6700000762939453,-0.165912498399166,-0.6430007934570305,-2.217375980237314,0.931374393323253,-1.430188386847174,0.144186799933113,0.11815669057742184,93.47824584633119,61.83923515370405,0.7871875933901427,6,-0.02499866485595703,0.1400012969970703,-0.6851348876953125,-1.170949935913086,-1.3799991607666051,1,0.026052128337430203,1.624987334076401,19.3799991607666,2.6470416640955015,18.959999084472656,1.7894874214467846,19.440000534057614,0.026052128337430203
9725,2022-06-22,20.31999969482422,20.549999237060547,19.81999969482422,19.850000381469727,46607400.0,0.01803610355030605,-1.7547116848344388,1.5161294292095564,39.02439591715786,31.36201292420908,-0.19042728421330324,0.44598812516246866,-0.3772806182727919,-1.5594377450576928,27.344385208778988,0.7299995422363281,-0.2812050031686937,-0.2620001792907729,-1.8398816347980045,1.3158812762164587,-1.0509409070443887,0.5269405484628429,-1.6499996185302734,87.76597633466274,55.385355345389186,0.7889407277536151,6,-0.4049997329711914,-0.2199993133544922,-1.0001354217529297,-1.5309505462646484,-1.539999008178711,2,-0.06889762005689759,1.3673477331734938,19.959999084472656,1.624987334076401,19.3799991607666,2.6470416640955015,18.959999084472656,-0.06889762005689759
9726,2022-06-23,20.61000061035156,20.780000686645508,20.07999992370605,20.43000030517578,51713600.0,0.014271698813125733,1.6923082566115384,0.38297993222814414,43.348628569003765,28.789365059497527,-0.6139712884642599,0.1187587844060154,-0.6494462241063879,-1.8431586254939596,25.83477958139056,0.7000007629394567,-0.37572383918730523,0.055500698089595346,-1.4989629650647736,1.6099643612439642,-0.7217311334875873,0.832732529666778,-1.9024005508422803,91.94312667683903,58.313779798142775,0.777231831577184,6,-0.850000381469723,-0.5100002288818324,-1.1726374626159632,-1.8059520721435511,-1.8800010681152308,3,-0.10722954519037198,-1.7547116848344388,20.31999969482422,1.3673477331734938,19.959999084472656,1.624987334076401,19.3799991607666,-0.10722954519037198
9727,2022-06-24,20.989999771118164,21.059999465942386,20.51000022888184,20.700000762939453,47641700.0,0.018437610359688605,1.5581455179357553,1.611102869495221,51.01123749615315,28.108071004844174,-1.0915098601834643,-0.3010927259840379,-1.0045700816424556,-2.218101669996976,24.225239381777556,0.5499992370605469,-0.47863243395814337,0.45099983215332173,-1.0781404822692728,1.9801401465759163,-0.31357032505797733,1.2155699893646208,-2.1995036865234354,96.60195568098365,58.103089100880275,0.7645701572112981,6,-1.125,-0.8899993896484375,-1.1424999237060547,-2.0409507751464844,-2.629999160766605,4,-0.11719862369210543,1.6923082566115384,20.61000061035156,-1.7547116848344388,20.31999969482422,1.3673477331734938,19.959999084472656,-0.11719862369210543
9728,2022-06-27,20.780000686645508,21.040000915527344,20.670000076293945,20.950000762939453,32339900.0,-0.010004720665200306,1.1142882055138663,-0.5862091645126708,48.26839951944716,29.993703058659587,-0.9693379223325778,-0.1408444542982643,-0.7671097375048817,-1.9911917090352809,22.34021905328979,0.37000083923339844,-0.6046623681736705,0.26800069808960103,-1.2216353419482004,1.7576367381274025,-0.4768173219292997,1.0128187181085018,-1.8533343991699205,82.3900155706809,39.943352308609796,0.7448180200189005,6,-0.9150009155273438,-0.6800003051757812,-0.9325008392333984,-1.8309516906738281,-2.4099998474121094,0,-0.11934559035788483,1.5581455179357553,20.989999771118164,1.6923082566115384,20.61000061035156,-1.7547116848344388,20.31999969482422,-0.11934559035788483
9729,2022-06-28,20.61000061035156,21.059999465942386,20.600000381469727,20.93000030517578,26754000.0,-0.00818094661581037,-1.7058757531219004,1.8823503012487728,44.226593010045306,33.137074455459896,-0.7443632264890567,-0.02571897405564627,-0.5749262031865534,-1.806544772699123,20.64531596163888,0.4599990844726598,-0.7223786853994447,0.1320006370544391,-1.3132472881130646,1.5772485622219428,-0.590623325529311,0.8546245996381892,-1.5553343321679627,63.709763011888164,21.64719271320711,0.7226239625837516,6,-0.7450008392333949,-0.5100002288818324,-0.7625007629394496,-1.6609516143798793,-2.340000152587887,1,-0.10771475763994409,1.1142882055138663,20.780000686645508,1.5581455179357553,20.989999771118164,1.6923082566115384,20.61000061035156,-0.10771475763994409
9730,2022-06-29,20.950000762939453,21.020000457763672,20.540000915527344,20.670000076293945,26585700.0,0.016496853106211296,1.2857116906826036,-0.8750029802350713,48.96695794454029,37.36402720297225,-0.9490108853351593,-0.41370814373320286,-0.8857555987050532,-2.1300134860888704,19.314702701379204,0.4799995422363281,-0.80176855534976,0.4890007972717285,-0.9236623573301976,1.9016639518736547,-0.21733078002923634,1.1953323745726934,-1.7750144934903282,88.77563730775641,46.61212716369633,0.7063315773009631,6,-1.085000991821289,-0.8500003814697266,-1.1025009155273438,-2.0009517669677734,-2.6000003814697266,2,-0.11312652758590502,-1.7058757531219004,20.61000061035156,1.1142882055138663,20.780000686645508,1.5581455179357553,20.989999771118164,-0.11312652758590502
9731,2022-06-30,20.959999084472656,21.149999618530273,20.75,20.790000915527344,37655700.0,0.0004772468338469782,-2.1999969482421875,0.6071348287818202,50.854700332196664,42.07558327187271,-0.805421649922959,-0.46818799925769383,-0.8668327037490648,-2.1174657099078686,17.933979872429898,0.39999961853027344,-0.7323686319238902,0.5119991302490234,-0.8758217098175827,1.8998199703156295,-0.1819112897842814,1.2059095502823283,-1.6719120232339364,70.3123882411843,24.975158834927555,0.693910420033303,6,-0.8849992752075195,-0.8599987030029297,-0.9799990653991699,-1.8909502029418945,-2.9599990844726562,3,-0.10400756169126502,1.2857116906826036,20.950000762939453,-1.7058757531219004,20.61000061035156,1.1142882055138663,20.780000686645508,-0.10400756169126502
9732,2022-07-01,21.309999465942386,21.38999938964844,20.8700008392334,20.96999931335449,32762500.0,0.01669849221172015,1.079994201660141,2.000022439637417,56.40494744151264,46.072419361135076,-0.8795082254709286,-0.8524425902671204,-1.1813142828358174,-2.440846904786902,17.119725437562504,0.5199985504150426,-0.5761379617759026,0.8559995651245167,-0.5462902960541918,2.258289426303225,0.15485463453516246,1.557144495713871,-1.8729594001203438,90.58822737431676,39.160302792857074,0.7011449305893533,7,-0.8800001144409215,-1.2099990844726598,-1.1449999809265172,-2.0809507369995153,-3.20999908447266,4,-0.12106991967922898,-2.1999969482421875,20.959999084472656,1.2857116906826036,20.950000762939453,-1.7058757531219004,20.61000061035156,-0.12106991967922898
9733,2022-07-05,21.170000076293945,21.190000534057614,20.780000686645508,21.1299991607666,36960500.0,-0.00656965711670654,9.249761586878563,0.11764969875124573,67.40740880281578,49.945918781430294,-0.5128239290567222,-0.7285304376832578,-1.031836114286243,-2.2748927764094553,16.57001544909391,0.5299987792968786,-0.39914158701080993,0.7025001525878913,-0.7228770311671155,2.127877336342898,-0.01018843928961033,1.415188744465393,-1.5376640780892643,74.11768137796058,16.154158102317695,0.7126885918775029,7,-0.5650005340576172,-1.0699996948242188,-0.8974995613098145,-1.870950698852539,-3.1599998474121094,1,-0.13273497665637746,1.079994201660141,21.309999465942386,-2.1999969482421875,20.959999084472656,1.2857116906826036,20.950000762939453,-0.13273497665637746
9734,2022-07-06,21.09000015258789,21.229999542236328,20.88999938964844,21.170000076293945,27645000.0,-0.0037789288340928096,2.4000209809549795,-1.9999523173755485,71.4659623123857,53.55053726978893,-0.28572353819925667,-0.6711256956057596,-0.920847464608407,-2.175893281710543,16.01512842651228,0.3400001525878871,-0.1387540310110893,0.6150002479553223,-0.8223731068138491,2.0523736027244937,-0.10368642942926343,1.333686925339908,-1.2818978152388354,64.70590875227732,0.3921334712439801,0.7186866773845849,7,-0.35500049591064453,-1.0200004577636719,-0.7024998664855957,-1.673187255859375,-3.049999237060547,2,-0.1289710428485098,9.249761586878563,21.170000076293945,1.079994201660141,21.309999465942386,-2.1999969482421875,20.959999084472656,-0.1289710428485098
9735,2022-07-07,21.149999618530273,21.31999969482422,21.030000686645508,21.170000076293945,27015400.0,0.002844924869999099,-1.2307760024648973,0.2500059604701619,72.09301752494092,56.744358264893066,-0.2409438825771133,-0.7698059051095072,-0.9481996985534025,-2.2133364496508676,15.238126843776593,0.28999900817871094,0.08421895258399203,0.6744997024536126,-0.7638542956408827,2.112853700548108,-0.04467729659363684,1.393676701500862,-1.1837075759512814,62.49999999999966,-7.945641502508721,0.7191769990472485,7,-0.19999980926513317,-1.0799999237060547,-0.7049994468688965,-1.7218570709228516,-2.8799991607666016,3,-0.13617017554191024,2.4000209809549795,21.09000015258789,9.249761586878563,21.170000076293945,1.079994201660141,21.309999465942386,-0.13617017554191024
9736,2022-07-08,20.799999237060547,21.059999465942386,20.75,20.93000030517578,22366300.0,-0.016548481691842643,-1.6956528950293046,6.499904634751097,74.59894657176828,59.36521482885029,0.15515868647070974,-0.4632460772394573,-0.5621760094920809,-1.8411388524759147,14.176514493463333,0.39999961853027344,0.2346991655952806,0.3369993209838853,-1.084580297292657,1.7585789392604276,-0.37379048815438765,1.0477891301221582,-0.691336459774611,7.812388241184422,-66.97554597441315,0.7107898091382714,7,0.16500091552734375,-0.7299995422363281,-0.3549990653991699,-1.371856689453125,-2.409999847412106,4,-0.11778841083924263,-1.2307760024648973,21.149999618530273,2.4000209809549795,21.09000015258789,9.249761586878563,21.170000076293945,-0.11778841083924263
9737,2022-07-11,20.65999984741211,20.86000061035156,20.6299991607666,20.709999084472656,23326400.0,-0.006730740133826241,-3.1818213344429926,0.3846063558202999,68.49713484028692,61.612852086721375,0.27203190071197625,-0.35897857573091585,-0.37962268772963625,-1.678566204837324,13.328984259361059,0.23000144958495738,0.3378327057423469,0.20799989700317312,-1.2033616345610696,1.6193614285674158,-0.49768086877894646,0.9136806627852927,-0.4232034088899219,4.347922235521438,-71.86881049541036,0.7056807657821206,7,0.30500030517578125,-0.630000114440918,-0.21499967575073242,-1.201645851135254,-2.0900001525878906,0,-0.12875120363300985,-1.6956528950293046,20.799999237060547,-1.2307760024648973,21.149999618530273,2.4000209809549795,21.09000015258789,-0.12875120363300985
9738,2022-07-12,20.600000381469727,20.86000061035156,20.450000762939453,20.6299991607666,26448000.0,-0.0029041368047201255,-1.484862496676548,0.5999847409781033,60.88438794476463,63.46371819057908,0.3395170260053071,-0.3226076719814728,-0.2881724034951709,-1.5996105278098192,13.052394252591256,0.4099998474121058,0.403723501144416,0.15250043869018626,-1.2562374338382511,1.5612383112186237,-0.5518684975740307,0.8568693749544032,-0.24788364783491446,17.24135663078508,-54.44589552931288,0.7043689362642183,7,0.31999969482421875,-0.5700006484985352,-0.1100001335144043,-1.1152114868164062,-2.1800003051757812,1,-0.12135922105364716,-3.1818213344429926,20.65999984741211,-1.6956528950293046,20.799999237060547,-1.2307760024648973,21.149999618530273,-0.12135922105364716
9739,2022-07-13,20.450000762939453,20.600000381469727,20.229999542236328,20.450000762939453,25213100.0,-0.0072815347452712675,1.466678534643897,-0.0,52.380975669738916,63.84305349337893,0.5190137188559412,-0.12465563638971133,-0.08976330900470231,-1.4265105845194235,12.90036424373282,0.37000083923339844,0.3971397620635244,-0.03199920654297017,-1.4031394719116612,1.3391410588257209,-0.7175693392273139,0.6535709261413736,0.9399986267089879,20.18359540416537,-47.42625961528729,0.6855701326843449,7,0.3599987030029297,-0.4200010299682617,0.12249946594238281,-0.938776969909668,-2.020000457763672,2,-0.11931542508690329,-1.484862496676548,20.600000381469727,-3.1818213344429926,20.65999984741211,-1.6956528950293046,20.799999237060547,-0.11931542508690329
9740,2022-07-14,20.32999992370605,20.350000381469727,20.049999237060547,20.1299991607666,26621000.0,-0.005868011479533752,1.4999920527696098,100.0,44.531227298973725,63.14044537857638,0.6054926479748488,0.06814675207500542,0.06986881761450192,-1.2817019347556347,12.240411831576397,0.40000152587890625,0.41806777610891643,-0.1960000038146994,-1.4815048978839478,1.089504890254549,-0.8387524508493236,0.4467524432199248,1.0367994689941469,27.722833979502166,-35.28848293869217,0.6427524470346241,7,0.38999938964844105,-0.30000019073485973,0.2875003814697301,-0.818776130676266,-1.8999996185302699,3,-0.1126413682623002,1.466678534643897,20.450000762939453,-1.484862496676548,20.600000381469727,-3.1818213344429926,20.65999984741211,-0.1126413682623002
9741,2022-07-15,20.56999969482422,20.59000015258789,20.209999084472656,20.540000915527344,23838000.0,0.011805202755476252,9.857220708446867,0.14999332430525358,41.32229906799873,61.46459555929706,0.3401210405650481,-0.08733332802647453,-0.13366367043117222,-1.4965730404194986,11.171649622887578,0.3800010681152344,0.48245193881347603,-0.01250019073486186,-1.1919898080082518,1.166989426538528,-0.6022449993715568,0.5772446179018331,0.7441276916503945,64.19747853647767,5.210631008836899,0.5897448086366947,7,0.11499977111816406,-0.5399999618530273,0.10250091552734375,-1.0587759017944336,-2.440000534057617,4,-0.1118132849384178,1.4999920527696098,20.32999992370605,1.466678534643897,20.450000762939453,-1.484862496676548,20.600000381469727,-0.1118132849384178
9742,2022-07-18,20.530000686645508,20.690000534057614,20.51000022888184,20.6299991607666,22507400.0,-0.0019445312966521744,-1.5714441416894023,-3.3334181078331637,44.444435025422926,58.91315402847563,0.28814296525900573,0.08044130403390781,-0.07689783290726027,-1.4299756605834233,9.258376102658888,0.18000030517577414,0.495338296655369,-0.1309992790222161,-1.031897300213334,0.7698987421689019,-0.5814482896177751,0.3194497315733429,0.7335615738525441,59.25933775083973,3.099288564318158,0.45044901059555914,7,0.154998779296875,-0.5000009536743164,0.1875,-0.9545774459838867,-2.4700012207031214,0,-0.10423776061484058,9.857220708446867,20.56999969482422,1.4999920527696098,20.32999992370605,1.466678534643897,20.450000762939453,-0.10423776061484058
9743,2022-07-19,20.799999237060547,20.86000061035156,20.530000686645508,20.600000381469727,21813100.0,0.01315141458279001,1.0624891967122478,-2.000019073777371,54.042533159534294,56.97721745593659,-0.04454393160957082,-0.08191989771831842,-0.32664645153212035,-1.6686414348555232,7.594092454565371,0.32999992370605113,0.5022459032592224,0.06799926757812358,-0.6020705852205026,0.7380691203767498,-0.2670356588211895,0.40303419397743667,0.4150205025000062,92.59243560943258,35.84294057444737,0.3350349263993122,7,-0.11499977111816406,-0.7699995040893555,-0.054999351501464844,-1.2019176483154297,-2.789999008178711,1,-0.10721152038616477,-1.5714441416894023,20.530000686645508,9.857220708446867,20.56999969482422,1.4999920527696098,20.32999992370605,-0.10721152038616477
9744,2022-07-20,20.479999542236328,20.82999992370605,20.399999618530273,20.81999969482422,34207200.0,-0.015384601277006582,1.38888653414151,-1.7000104904775075,39.9141117954663,53.40178348599496,0.20096070797970356,0.2941137454057241,0.007723229168650647,-1.3154748998854018,7.119660711909879,0.4300003051757777,0.4382081779458531,-0.27800045013427876,-0.8559675701812424,0.29996666991268484,-0.5669840101577606,0.010983109889203035,0.6884193772242249,53.08636742536651,0.37193760665201125,0.2889835600234825,7,0.07499980926513672,-0.4499998092651367,0.23750019073486328,-0.8819179534912109,-2.3899993896484375,2,-0.10058591367123826,1.0624891967122478,20.799999237060547,-1.5714441416894023,20.530000686645508,9.857220708446867,20.56999969482422,-0.10058591367123826
9745,2022-07-21,18.920000076293945,19.1200008392334,18.239999771118164,19.040000915527344,123409000.0,-0.07617185062554144,5.285706500636917,0.3529434864073422,23.711321454994234,47.74760291746452,1.577231663082145,1.8380908727133658,1.5797358777361694,0.2607561446976199,8.57441910900235,2.239999771118164,0.2881727598046986,-1.7679999351501472,-2.7600863008266714,-0.775913569473623,-2.264043117988411,-1.2719567523118833,2.2036820558706083,25.95420180761268,-23.520721938510928,0.49604318283826254,7,0.630000114440918,0.8949995040893555,1.559999942779541,0.6780815124511719,-1.0300006866455078,3,-0.025898507882783584,1.38888653414151,20.479999542236328,1.0624891967122478,20.799999237060547,-1.5714441416894023,20.530000686645508,-0.025898507882783584
9746,2022-07-22,18.399999618530273,18.690000534057614,18.25,18.65999984741211,72016300.0,-0.027484167847082297,1.7499895692394278,2.166653421282683,14.074035351451798,41.7005918631495,1.9232395642871296,2.3020623593202885,2.112079913912474,0.796782331203417,9.765002879663598,0.6700000762939453,0.1026129827551685,-2.1775003433227553,-3.603556710244188,-0.7514439764013225,-2.89052852678347,-1.4644721598620407,2.550661571971496,6.106862448903829,-36.59084463519092,0.7130281834607157,7,1.1500005722045898,1.4149999618530273,1.9325003623962402,1.1980819702148438,-0.6199989318847656,4,0.0016304721341022788,5.285706500636917,18.920000076293945,1.38888653414151,20.479999542236328,1.0624891967122478,20.799999237060547,0.0016304721341022788
9747,2022-07-25,18.530000686645508,18.649999618530273,18.32999992370605,18.3799991607666,39493100.0,0.007065275587522901,-1.5599975585937056,-0.5769284378094853,17.32671678024218,36.86085062264701,1.6308224284151152,2.0852254424498504,1.9939309011880972,0.6856552312937936,10.590424680280291,0.3199996948242223,-0.10574549829739155,-1.9244993209838874,-3.602799967303678,-0.24619867466409673,-2.763649644143783,-1.085348997823992,2.2580208186932467,11.068733688352452,-26.512176696427787,0.839150323159896,7,1.0199995040893555,1.284998893737793,1.742499828338623,1.0680809020996094,-0.7100009918212891,0,-0.02158669784438727,1.7499895692394278,18.399999618530273,5.285706500636917,18.920000076293945,1.38888653414151,20.479999542236328,-0.02158669784438727
9748,2022-07-26,18.299999237060547,18.450000762939453,18.18000030517578,18.399999618530273,38885000.0,-0.012412382140423839,1.6999685291677396,-0.6666624281572656,16.706422076816608,32.89701133454453,1.6765676354615664,2.2344673945887052,2.224007167787647,0.9298874625624123,11.51329579740478,0.35000038146972656,-0.31905951408274547,-2.0305006980896003,-3.9558274400751614,-0.10517395610403923,-2.9931640690823826,-1.067837327096818,2.3351409642249727,4.528262232404352,-28.397883920215065,0.9626633709927812,7,1.220001220703125,1.4850006103515625,1.717501163482666,1.3547286987304688,-0.7599983215331996,1,-0.013114742137918856,-1.5599975585937056,18.530000686645508,1.7499895692394278,18.399999618530273,5.285706500636917,18.920000076293945,-0.013114742137918856
9749,2022-07-27,18.38999938964844,18.489999771118164,18.229999542236328,18.350000381469727,36607400.0,0.004918041330058021,1.1666706403134413,-0.39998855595189425,17.29857016626039,29.871160542020824,1.4121265830020526,2.076063590996444,2.131260606828395,0.8537005289927997,12.587395656103917,0.26000022888183594,-0.5014142008293092,-1.82950048446655,-3.934566855208228,0.27556588627512824,-2.882033669837387,-0.7769672990957126,2.0487296199483005,22.34031544281952,-6.56217980344568,1.0525331853708384,7,1.1300010681152308,1.3950004577636683,1.6275010108947718,1.2647285461425746,-0.889999389648441,2,-0.02066335907441641,1.6999685291677396,18.299999237060547,-1.5599975585937056,18.530000686645508,1.7499895692394278,18.399999618530273,-0.02066335907441641
9750,2022-07-28,18.57999992370605,18.770000457763672,18.290000915527344,18.299999237060547,41940100.0,0.010331731395519128,-2.2000254315414693,7.00019073959206,22.660103382067803,27.797583243584054,1.0591656511680902,1.7912427094773165,1.9264801597137122,0.6792406677842457,13.611436492296717,0.4799995422363281,-0.6498811552640049,-1.5209999084472692,-3.717752505002853,0.6757526881083145,-2.619376206725061,-0.42262361016947736,1.678030789537015,67.79652797982678,34.729805941923615,1.0983762982777925,7,0.9400005340576207,1.2049999237060582,1.4375004768371618,1.0747280120849645,-1.3899993896484375,3,-0.026372431277191466,1.1666706403134413,18.38999938964844,1.6999685291677396,18.299999237060547,-1.5599975585937056,18.530000686645508,-0.026372431277191466
9751,2022-07-29,18.780000686645508,18.850000381469727,18.479999542236328,18.51000022888184,40819800.0,0.010764303754613014,-1.242416886299533,0.9642849844347104,27.184480851751402,25.87981055762055,0.646542183460479,1.4962621461072487,1.7043698151220141,0.49971929739998444,14.401879672524965,0.37000083923339844,-0.7636795897979063,-1.2119992256164558,-3.4453219206617547,1.0213234694288431,-2.328660573139107,-0.09533787809380456,1.3117875939521753,89.55228554429176,50.66953265125229,1.1166613475226501,7,0.7399997711181641,1.0049991607666016,1.2274994850158691,0.8747272491455078,-1.9899997711181605,4,-0.047390908650496,-2.2000254315414693,18.57999992370605,1.1666706403134413,18.38999938964844,1.6999685291677396,18.299999237060547,-0.047390908650496
9752,2022-08-01,18.729999542236328,18.8700008392334,18.61000061035156,18.850000381469727,37087800.0,-0.0026624676560706995,2.2499672178049486,-0.44444679919185653,27.25061199865422,22.902930428633884,0.463057208735119,1.41564667462508,1.7421854066268132,0.5769910621836267,14.815305824979857,0.2600002288818395,-0.8557014421672733,-1.133000373840332,-3.3437121366275733,1.0777113889469092,-2.2383562552339527,-0.02764449244671141,1.208845700327604,79.70997266135743,36.516281286451765,1.1053558813936206,8,0.7750005722045898,1.0550003051757812,1.2000007629394531,0.9247283935546875,-1.8599987030029261,0,-0.050720708959365646,-1.242416886299533,18.780000686645508,-2.2000254315414693,18.57999992370605,1.1666706403134413,18.38999938964844,-0.050720708959365646
9753,2022-08-02,18.36000061035156,18.739999771118164,18.31999969482422,18.71999931335449,43625200.0,-0.01975434815416932,1.1000023841880275,2.999968211078439,25.8660592520025,21.342035701582347,0.503491350744202,1.6488721042916659,2.09609289916785,0.9692503983033056,15.57809628809248,0.4200000762939453,-0.9791706572781465,-1.3624993324279835,-3.5806243590579463,0.8556256942019793,-2.471561845742965,-0.2534368191130021,1.4381370372213205,20.312625728292222,-24.726260006772524,1.1090625133149805,8,0.2899999618530309,1.4249992370605504,1.6224994659423864,1.7399997711181676,-1.590000152587887,1,-0.029411813593452796,2.2499672178049486,18.729999542236328,-1.242416886299533,18.780000686645508,-2.2000254315414693,18.57999992370605,-0.029411813593452796
9754,2022-08-03,18.3700008392334,18.51000022888184,18.309999465942386,18.420000076293945,35524300.0,0.000544674757592345,-1.352922697183987,0.13888726999146989,26.777268749864504,21.68269651212349,0.18183384484930798,1.5016378979741418,2.063660441629004,0.9826388964275239,16.316281386164125,0.20000076293945312,-1.126244438617661,-1.2164991378784187,-3.4150465386293014,0.982048262872464,-2.31577283825386,-0.11722543750297731,1.2986858209477141,13.79309210850842,-32.05494453111416,1.0992737003754411,8,0.1549997329711914,1.414999008178711,1.6124992370605469,1.7299995422363281,-1.3400001525878906,2,-0.04518235633029444,1.1000023841880275,18.36000061035156,2.2499672178049486,18.729999542236328,-1.242416886299533,18.780000686645508,-0.04518235633029444
9755,2022-08-04,18.270000457763672,18.3799991607666,18.21999931335449,18.309999465942386,28287800.0,-0.005443678655482342,-1.2856909306412068,0.7999923704891228,21.81374748959378,22.542664527472596,0.20108131273310192,1.4491097703517184,2.1286431792186704,1.1056839545394794,16.9743771436633,0.15999984741211293,-1.3433653809658495,-1.172499561309813,-3.31645413642919,0.9714550138095639,-2.2444768488695033,-0.10052227375012279,1.2795912940170133,7.692465697149466,-34.35420413407338,1.0719772875596885,8,0.25500011444091797,1.5149993896484375,1.7124996185302734,1.8299999237060547,-0.8900012969970739,3,-0.042145617869235874,-1.352922697183987,18.3700008392334,1.1000023841880275,18.36000061035156,2.2499672178049486,18.729999542236328,-0.042145617869235874
9756,2022-08-05,18.350000381469727,18.36000061035156,18.09000015258789,18.270000457763672,32726400.0,0.004378758713826869,4.399988555952171,-2.000047684898015,23.54370325378649,23.233440802310852,0.12655136582631954,1.23971167274442,2.0002933004552546,1.0530457798294748,18.37134190564803,0.2700004577636683,-1.5155102422635736,-0.9699996948242173,-3.066824231696547,1.1268248420481122,-2.018411963260384,0.0784125736119492,1.0900240545825675,33.33333333333333,-6.266052294288997,1.0484122684361654,8,0.13000011444091797,1.3899993896484375,1.6324996948242188,1.75,-1.5200004577636719,4,-0.06321524922601685,-1.2856909306412068,18.270000457763672,-1.352922697183987,18.3700008392334,1.1000023841880275,18.36000061035156,-0.06321524922601685
9757,2022-08-08,18.0,18.40999984741211,18.0,18.36000061035156,44042500.0,-0.01907358987431773,-1.2777730682829653,-4.500011920940279,16.666712079679925,23.229028580406776,0.4397045377776294,1.4548022725699497,2.2923665312440846,1.4262385187887467,20.14760972730819,0.4099998474121094,-1.4938552778945642,-1.1870000839233406,-3.263293251690289,0.889293083843608,-2.225146667806815,-0.1488535000398663,1.3050220077058547,0.0,-31.5372163704839,1.0381465838834745,8,0.4350004196166992,1.6949996948242188,2.0875000953674316,2.1000003814697266,-1.2299995422363281,0,-0.06722217135959185,4.399988555952171,18.350000381469727,-1.2856909306412068,18.270000457763672,-1.352922697183987,18.3700008392334,-0.06722217135959185
9758,2022-08-09,18.100000381469727,18.21999931335449,18.040000915527344,18.040000915527344,33257500.0,0.005555576748318192,-4.999999999999882,-0.16666490060611364,20.100552603215988,23.54035996229073,0.3445879571308268,1.220479654208205,2.133761906722569,1.3490414611934654,22.221709650553002,0.21999931335448863,-1.3765745628425599,-0.961999702453614,-2.980321922580117,1.0563225176728892,-1.9711608125168638,0.04716140760963583,1.0484189853114252,19.607909135447734,-8.823298099951195,1.0091611100632516,8,0.33500003814697266,1.5599994659423828,2.164999485015869,2.0,-1.3400001525878906,1,-0.06795577438194778,-1.2777730682829653,18.0,4.399988555952171,18.350000381469727,-1.2856909306412068,18.270000457763672,-0.06795577438194778
9759,2022-08-10,18.010000228881836,18.25,17.989999771118164,18.21999931335449,50229500.0,-0.004972384016081577,-1.0800018310546875,-3.5000158947133593,31.87255597789006,24.563965806270986,0.4190882267336562,1.1787432030085156,2.163870812363296,1.4615530950068596,23.98542137228452,0.26000022888183594,-1.2848642803286054,-0.929999828338623,-2.8891722881698776,1.0291726314926315,-1.909586058254252,0.049586401577006,1.0006088138855773,4.76201288822485,-22.99182575869495,0.9795862299156278,8,0.4200000762939453,1.6449995040893555,2.3424997329711914,2.0900001525878906,-1.2700004577636719,2,-0.0688506249505556,-4.999999999999882,18.100000381469727,-1.2777730682829653,18.0,4.399988555952171,18.350000381469727,-0.0688506249505556
9760,2022-08-11,18.040000915527344,18.170000076293945,18.010000228881836,18.059999465942386,40798900.0,0.0016657793594803127,-3.0,0.09523160762944632,41.08916827579046,26.10893107560866,0.3402100066537912,1.0207177999709458,2.0730926615991514,1.4541051091335149,25.49682789239402,0.15999984741210938,-1.1625919813267664,-0.7854991912841811,-2.668827069399569,1.0978286868312068,-1.727163130341875,0.15616474777351286,0.8277228292091756,11.905032220562124,-17.81919339612769,0.9416639390576947,8,0.3899993896484375,1.6149988174438477,2.3624987602233887,2.059999465942383,-1.2800006866455078,3,-0.05598670607674472,-1.0800018310546875,18.010000228881836,-4.999999999999882,18.100000381469727,-1.2777730682829653,18.0,-0.05598670607674472
9761,2022-08-12,18.270000457763672,18.270000457763672,18.09000015258789,18.100000381469727,25822300.0,0.012749419654317418,1.117649698751248,-8.500619933236448,43.86793259156829,27.95530003037689,0.033815060265713015,0.6425152968694441,1.7859918764977607,1.2489482416869748,27.51786617572086,0.22999954223632812,-1.0386741627584541,-0.4404996871948228,-2.1479872062247054,1.2669878318350598,-1.294243446709764,0.4132440723201185,0.4748419306662761,66.66681804351478,33.15421844429767,0.8537437595149404,8,0.09499931335449219,1.2549991607666016,2.239999294281006,1.8299999237060547,-1.7100009918212855,4,-0.04871380813889781,-3.0,18.040000915527344,-1.0800018310546875,18.010000228881836,-4.999999999999882,18.100000381469727,-0.04871380813889781
9762,2022-08-15,18.38999938964844,18.459999084472656,18.190000534057614,18.190000534057614,28845400.0,0.00656808587181934,-1.700000953679713,1.1764633284341093,52.238807386460756,30.885605378650023,-0.15587694348275605,0.37310166409563905,1.6100758941695155,1.1541390033209744,29.654921144927847,0.2699985504150426,-0.956211254920909,-0.21350069046020081,-1.6940303230544593,1.2670289421340577,-0.9537655067573283,0.5267641258369267,0.24916503235785825,85.10642615100618,45.947667103474345,0.7402648162971285,8,-0.13999938964844105,1.0350008010864222,2.1275005340576136,1.7100009918212855,-2.139999389648441,0,-0.08482868503087038,1.117649698751248,18.270000457763672,-3.0,18.040000915527344,-1.0800018310546875,18.010000228881836,-0.08482868503087038
9763,2022-08-16,18.56999969482422,18.700000762939453,18.3700008392334,18.3700008392334,34241000.0,0.009787945141373822,-2.300018119915695,0.9999999999999645,54.28571688074352,33.942099615414364,-0.3385593689722164,0.018413460522197056,1.3844462960075887,1.0006308154011414,31.542833184962127,0.3299999237060547,-0.9047166489630882,0.07799959182739258,-0.9822602371128788,1.138259420767664,-0.4521303226427449,0.60812950629753,-0.5799999237060547,81.6900159840965,38.73479610511972,0.5301299144701361,8,-0.22499942779541016,0.8550004959106445,1.9275002479553223,1.5300006866455078,-2.3299999237060547,1,-0.09693049362635353,-1.700000953679713,18.38999938964844,1.117649698751248,18.270000457763672,-3.0,18.040000915527344,-0.09693049362635353
9764,2022-08-17,18.420000076293945,18.61000061035156,18.31999969482422,18.420000076293945,23772300.0,-0.00807752401698103,-1.8999980926586075,0.0,46.11651114687141,36.64240668844521,-0.2019597214349247,0.006503545856446635,1.48484328934439,1.1750720766204275,33.76095610543047,0.2900009155273402,-0.8543287228311094,0.030999946594238992,-0.46754090144991167,0.5295407946383897,-0.21827047742783634,0.2802703706163143,-0.41580028533935476,59.42022174983899,18.79730458111497,0.24927042402207458,8,-0.07499980926513672,1.005000114440918,2.054999828338623,1.6800003051757812,-2.4099998474121094,2,-0.09011942673922602,-2.300018119915695,18.56999969482422,-1.700000953679713,18.38999938964844,1.117649698751248,18.270000457763672,-0.09011942673922602
9765,2022-08-18,18.43000030517578,18.530000686645508,18.18000030517578,18.26000022888184,33817400.0,0.000542900588513362,-1.121214923561541,100.0,40.64170523011084,38.542184685814576,-0.20883882040945778,-0.04436296237276238,1.4178863927971541,1.1836692848852621,33.13643651715975,0.35000038146972656,-0.7610438484098978,0.065500164031981,-0.3669455670012134,0.4979458950651754,-0.15072270148461797,0.28172302954858,-0.4118844947814928,55.73767416264352,20.423947047562997,0.21622286551659756,8,-0.08500003814697266,0.994999885559082,1.9899992942810059,1.6700000762939453,-2.760000228881836,3,-0.09169834541907229,-1.8999980926586075,18.420000076293945,-2.300018119915695,18.56999969482422,-1.700000953679713,18.38999938964844,-0.09169834541907229
9766,2022-08-19,18.43000030517578,18.51000022888184,18.31999969482422,18.3799991607666,27161400.0,0.0,-1.2352993975025381,0.2941242468781266,41.75826133615037,41.330134603200186,-0.21936613116157844,-0.04426988600795312,1.3626568198460554,1.2020937224458415,32.47816711431595,0.19000053405762074,-0.6733076169608871,0.06400012969970703,-0.3691715951892398,0.49717185458865387,-0.1525857327447646,0.2805859921441787,-0.3982467957305893,48.076880754135644,17.619763407778954,0.2165858624444729,8,-0.08500003814697266,0.994999885559082,1.9449992179870605,1.6700000762939453,-2.700000762939453,4,-0.09061313340428712,-1.121214923561541,18.43000030517578,-1.8999980926586075,18.420000076293945,-2.300018119915695,18.56999969482422,-0.09061313340428712
9767,2022-08-22,18.1299991607666,18.32999992370605,18.06999969482422,18.309999465942386,32057100.0,-0.01627786974723644,1.3636253294493434,-3.5999237078009485,43.42853717418445,43.92213288886335,0.11288579313315239,0.23634518037556163,1.6082840866895722,1.5175147040706136,31.953475869710324,0.3600006103515625,-0.5607183107902287,-0.21600093841552592,-0.654198089587009,0.22219621275595713,-0.4350995140012657,0.0030976371702138294,-0.08488070625152488,9.523708606063542,-21.29887310246105,0.21909857558574103,8,0.21500110626220703,1.2950010299682617,2.2275004386901855,1.970001220703125,-2.299999237060547,0,-0.08659678805841875,-1.2352993975025381,18.43000030517578,-1.121214923561541,18.43000030517578,-1.8999980926586075,18.420000076293945,-0.08659678805841875
9768,2022-08-23,18.059999465942386,18.190000534057614,18.020000457763672,18.11000061035156,27298200.0,-0.00386098720708683,-1.6154026732396713,0.27778366464624843,41.436432649568765,44.9847858523832,0.1973702366439838,0.30297656012075436,1.628100590548332,1.6008747752370986,31.281433012220816,0.17000007629394176,-0.45984022718625894,-0.27400064468383434,-0.7302738359424055,0.1822725465747368,-0.5021372403131217,-0.045864049054546996,0.6400012969970668,6.779491158310538,-25.115026878830996,0.22813659562928618,8,0.29500102996825817,1.365000724792477,2.2975001335144007,2.04000091552734,-2.529999732971193,1,-0.10022145733479615,1.3636253294493434,18.1299991607666,-1.2352993975025381,18.43000030517578,-1.121214923561541,18.43000030517578,-0.10022145733479615
9769,2022-08-24,18.010000228881836,18.06999969482422,17.860000610351562,18.06999969482422,30647700.0,-0.0027685071173362275,6.000031789426837,1.1999618539006092,42.61363082188292,45.15417057972682,0.27644010388945617,0.3405054305227182,1.6562822489133708,1.6702297754643673,30.768927374060322,0.20999908447265625,-0.2902994775813532,-0.3049999237060561,-0.7826035592055973,0.1726037117934851,-0.5438017414558267,-0.0661981059562855,0.676400527954101,22.38800021635594,-12.048747082229745,0.23880181774977113,8,0.2700004577636719,1.3350000381469727,2.347499370574951,2.0900001525878906,-2.6700000762939453,2,-0.09827875820485554,-1.6154026732396713,18.059999465942386,1.3636253294493434,18.1299991607666,-1.2352993975025381,18.43000030517578,-0.09827875820485554
9770,2022-08-25,18.09000015258789,18.100000381469727,17.940000534057614,18.049999237060547,25198600.0,0.004441972386972193,4.333206179668247,-0.6666878596178911,42.61363082188292,45.01480371642844,0.22828504250319526,0.23390623385531484,1.564938259728656,1.6060263841159106,30.83774560325191,0.15999984741211293,-0.145200579107172,-0.2005000114440918,-0.6710864289396845,0.2700864060515009,-0.43579322019188993,0.034793197303706336,0.5633445983886709,35.384565725805075,0.7748562563598682,0.23529320874779677,8,0.1900005340576172,0.40000057220458984,2.2024993896484375,2.010000228881836,-2.190000534057617,3,-0.11498064710676614,6.000031789426837,18.010000228881836,-1.6154026732396713,18.059999465942386,1.3636253294493434,18.1299991607666,-0.11498064710676614
9771,2022-08-26,17.889999389648438,18.09000015258789,17.850000381469727,18.020000457763672,30590700.0,-0.011055874032750768,-1.2857220708446866,-3.2499523173755485,46.58383327172955,44.386473259236084,0.4120449473786323,0.3834724428198726,1.7513594273840098,1.8184090855521653,31.149944889859306,0.23999977111816406,-0.08427944927241526,-0.3560007095336921,-0.7992138531693023,0.08721243410191803,-0.5776072813514972,-0.13439413771588704,0.7316115957031251,8.333134650994666,-29.388165754753317,0.22160657181780538,8,0.38500118255615234,0.470001220703125,1.7925004959106445,1.9950008392333984,-1.7999992370605469,4,-0.12409163717685956,4.333206179668247,18.09000015258789,6.000031789426837,18.010000228881836,-1.6154026732396713,18.059999465942386,-0.12409163717685956
9772,2022-08-29,17.780000686645508,17.920000076293945,17.709999084472656,17.809999465942386,25465400.0,-0.00614861412832568,-1.470571075956468,0.23075794477540218,40.12345969722587,42.812889127734124,0.47652770815900425,0.44127481719929307,1.8616946075849086,1.9437731454112637,31.61511843055507,0.21000099182128906,-0.05995943731085163,-0.4184994697570801,-0.8466792355246113,0.009680296010451173,-0.6325893526408457,-0.20440958687331445,0.7953136624731449,14.583623077259414,-24.37845789630796,0.21408988288376532,8,0.37999916076660156,0.5099992752075195,1.9024991989135742,2.104999542236328,-1.8500003814697283,0,-0.1152981476513062,-1.2857220708446866,17.889999389648438,4.333206179668247,18.09000015258789,6.000031789426837,18.010000228881836,-0.1152981476513062
9773,2022-08-30,17.81999969482422,17.899999618530273,17.75,17.809999465942386,32481900.0,0.00224966291529749,-1.3077013366198629,-0.33335452695813306,43.949019050430614,42.57205667257403,0.3564362121667237,0.3781330948162136,1.8089638766836487,1.917839688237244,31.729439412326244,0.14999961853027344,-0.0579307925639192,-0.35150041580200053,-0.8042011382413605,0.10120030663735946,-0.5778507770216805,-0.12515005458232054,0.6860894331227527,28.205190905400713,-14.459906794395764,0.22635036121968033,8,0.3000001907348633,0.4700002670288086,1.8625001907348633,2.065000534057617,-2.4999999999999982,1,-0.11167226740728597,-1.470571075956468,17.780000686645508,-1.2857220708446866,17.889999389648438,4.333206179668247,18.09000015258789,-0.11167226740728597
9774,2022-08-31,17.540000915527347,17.860000610351562,17.510000228881836,17.81999969482422,46669900.0,-0.015712614146575765,-1.058824849375624,-27.999237078018364,36.26370516934576,42.085612221377914,0.5570606766400843,0.6247957230814372,2.0540168306592115,2.2140365885949045,31.986168955196533,0.35000038146972656,-0.09597342409367471,-0.5899991989135707,-1.1128253116884608,-0.06717308613868056,-0.8514122553010175,-0.32858614252612384,0.9024010089416805,5.084860828242286,-39.758046684555424,0.26141305638744544,8,0.46999931335448863,0.6499996185302699,2.1124992370605433,2.3149995803832972,-2.6000013351440465,2,-0.11459527238546452,-1.3077013366198629,17.81999969482422,-1.470571075956468,17.780000686645508,-1.2857220708446866,17.889999389648438,-0.11459527238546452
9775,2022-09-01,17.5,17.670000076293945,17.40999984741211,17.489999771118164,30623200.0,-0.0022805537878812787,-2.058824849375624,-0.03571525885558628,26.380314256694447,40.3769514347717,0.5043004226947723,0.6368015133465583,2.046280928243821,2.265222959914297,32.196591680154384,0.26000022888183594,-0.1597061027860711,-0.5915000915527351,-1.1801745968725008,-0.002825586232969357,-0.885837344212618,-0.2971628388928522,0.849161754910309,13.235310617195301,-27.655378389919164,0.2943372526598825,9,0.36999988555908203,0.6400003433227539,2.1525001525878906,2.3550004959106445,-2.6000003814697266,3,-0.12342856270926339,-1.058824849375624,17.540000915527347,-1.3077013366198629,17.81999969482422,-1.470571075956468,17.780000686645508,-0.12342856270926339
9776,2022-09-02,17.190000534057614,17.610000610351562,17.15999984741211,17.569999694824222,36489600.0,-0.017714255196707773,-1.0454555306540898,-37.99904634751168,17.03295839564518,37.44410934826733,0.6927593755886221,0.901669933011437,2.2946080989562816,2.5624067715921264,32.38293925766161,0.4500007629394531,-0.20533841163257094,-0.8434995651245139,-1.5430713164937941,-0.14392781375523356,-1.1932854408091558,-0.49371368943987193,1.0464617919529111,3.947457580327747,-30.055192051341212,0.34978587568464026,9,0.48499965667724965,0.8249998092651403,2.462499618530277,2.664999961853031,-2.3800001144409144,4,-0.07504368094529912,-2.058824849375624,17.5,-1.058824849375624,17.540000915527347,-1.3077013366198629,17.81999969482422,-0.07504368094529912
9777,2022-09-06,16.790000915527347,17.229999542236328,16.780000686645508,17.200000762939453,57232600.0,-0.023269319726766047,-1.0930164475435142,1.0789493497432308,6.372516937092939,33.5481187135478,0.9864239452669494,1.2715653589098501,2.614765459650382,2.9482523460742307,32.63630228168865,0.4499988555908203,-0.25685199414306936,-1.1829992294311502,-2.0770280870396576,-0.28897037182264285,-1.6300136582354021,-0.7359848006268983,1.2957566634793984,0.8928784302508954,-25.95909069414129,0.4470144288042529,9,0.6499996185302699,1.0349998474121058,2.8624992370605433,3.0649995803832972,-2.1600008010864293,1,-0.04169152619235994,-1.0454555306540898,17.190000534057614,-2.058824849375624,17.5,-1.058824849375624,17.540000915527347,-0.04169152619235994
9778,2022-09-07,16.870000839233402,17.139999389648438,16.680000305175778,16.760000228881836,55566600.0,0.004764736113389345,-2.4073948487545107,-0.2682942714390828,10.659866040048584,29.997700404455095,0.8044695802528743,1.1538507419929083,2.4609766437305645,2.856655270398509,32.94468840593043,0.4599990844726598,-0.3180255486226251,-1.041499328613277,-2.0593866718043508,-0.02361198542220322,-1.550443000208812,-0.5325556570177419,1.0068356369955467,16.10173601008687,-6.356666259286943,0.5089436715955367,9,0.5199995040893519,0.8399991989135707,2.7749991416931117,2.9849996566772425,-1.75000095367432,2,-0.055720242281881105,-1.0930164475435142,16.790000915527347,-1.0454555306540898,17.190000534057614,-2.058824849375624,17.5,-0.055720242281881105
9779,2022-09-08,16.770000457763672,16.930000305175778,16.700000762939453,16.860000610351562,49770900.0,-0.005927704593657546,1.0000000000000309,-0.8181786655569163,9.708693816479524,26.341596292743606,0.7935261516914558,1.2186722575821207,2.489985201752525,2.9424431947345973,33.19985018305898,0.22999954223632457,-0.37151463511117555,-1.0794997215270996,-2.216243817226726,0.05724437417252659,-1.6478717693769127,-0.5111276736772865,0.8914055076757066,9.09092660559329,-8.779569357033639,0.5683720478498133,9,0.6149997711181641,0.9200000762939453,2.4474997520446777,3.0850000381469727,-1.7800006866455078,3,-0.08646396680735768,-2.4073948487545107,16.870000839233402,-1.0930164475435142,16.790000915527347,-1.0454555306540898,17.190000534057614,-0.08646396680735768
9780,2022-09-09,17.030000686645508,17.069999694824222,16.860000610351562,16.920000076293945,55081300.0,0.015503889194079745,1.2105326560523169,-1.2222269317170347,19.827565653551176,23.36867766850156,0.41052347242143483,0.9266347218893003,2.149589779093702,2.6708755108288216,33.257470130140874,0.2999992370605504,-0.41526135761165506,-0.7689994812011705,-1.9586188608954487,0.42061989849310777,-1.3638091710483096,-0.17418979135403134,0.4547522599464209,37.634437270810835,22.610580181147753,0.59480968984714,9,0.26999950408935547,0.6599998474121094,2.124999523162842,2.8249998092651367,-1.7200002670288086,4,-0.12272466365201806,1.0000000000000309,16.770000457763672,-2.4073948487545107,16.870000839233402,-1.0930164475435142,16.790000915527347,-0.12272466365201806
9781,2022-09-12,17.379999160766598,17.399999618530273,17.030000686645508,17.069999694824222,43425000.0,0.02055187668873959,1.1142773063907008,2.818161326120063,34.177182590780234,22.707980212229828,-0.021709395559494027,0.5339149598701205,1.721283224205294,2.3107483452229367,33.20052972611801,0.3699989318847656,-0.45564651533660694,-0.37450094223022745,-1.5564964209805439,0.807494536520089,-0.9654986816053857,0.21649679714493075,-0.6999988555908203,97.22215599477549,78.13578013685662,0.5909977393751584,9,-0.08999919891357067,0.3100013732910192,1.7750010490417516,2.4750013351440465,-1.7799987792968714,0,-0.14269273083940337,1.2105326560523169,17.030000686645508,1.0000000000000309,16.770000457763672,-2.4073948487545107,16.870000839233402,-0.14269273083940337
9782,2022-09-13,16.829999923706055,17.319999694824222,16.780000686645508,17.180000305175778,42274600.0,-0.031645527250778294,-1.4000016954253345,-1.129035433676466,28.421020225964256,20.982647009511343,0.4239427881620621,1.0129869646495173,2.1736855136394837,2.8482758639859433,33.89444633584643,0.5999984741210902,-0.522192760722529,-0.846500205993653,-2.057454553646462,0.3644541416591558,-1.4519773798200575,-0.24102303216724863,-0.13559963226318672,20.833300219610603,0.18232981951577543,0.6054771738264051,9,0.4400005340576172,0.8600006103515625,2.2800002098083496,2.9800004959106445,-1.2899999618530273,1,-0.12002373816081047,1.1142773063907008,17.379999160766598,1.2105326560523169,17.030000686645508,1.0000000000000309,16.770000457763672,-0.12002373816081047
9783,2022-09-14,16.770000457763672,16.920000076293945,16.700000762939453,16.889999389648438,41000300.0,-0.0035650306722740943,1.4444326707074133,0.3428537174184372,28.321643577258712,20.100195721501674,0.3568647230313573,0.9815450754426109,2.1378918845578596,2.8828737458036358,35.381587832095704,0.2199993133544922,-0.5927605107615932,-0.8164997100830078,-2.0153456351418164,0.3823462149758008,-1.4159226726124103,-0.2170767475536053,0.6299991607666016,9.999972752117841,-10.000369845859826,0.5994229625294035,9,0.4049997329711914,0.9200000762939453,2.294999599456787,2.994999885559082,-0.030000686645507812,2,-0.12760884227239488,-1.4000016954253345,16.829999923706055,1.1142773063907008,17.379999160766598,1.2105326560523169,17.030000686645508,-0.12760884227239488
9784,2022-09-15,16.760000228881836,16.920000076293945,16.629999160766598,16.829999923706055,38637300.0,-0.0005963165538976911,1.3200073242187784,0.5833359824522364,26.16483485682207,20.076253565960297,0.2733298076433144,0.9073248140602246,2.0525868000050593,2.878173668509586,36.889064318277924,0.2900009155273473,-0.6499168653799856,-0.7434999465942376,-1.9291554347836524,0.4421555415951772,-1.3363276906889432,-0.15067220249953195,0.625999412536622,16.883245562321108,-1.1227194959300384,0.5928277440947067,9,0.3599996566772461,0.9049997329711914,2.2874999046325684,3.005000114440918,0.3400001525878906,3,-0.0978520477879593,1.4444326707074133,16.770000457763672,-1.4000016954253345,16.829999923706055,1.1142773063907008,17.379999160766598,-0.0978520477879593
9785,2022-09-16,16.739999771118164,16.809999465942386,16.549999237060547,16.670000076293945,69825900.0,-0.0011933447190057844,1.476203451407761,-1.0,27.96931281967329,21.291404057518978,0.19465728503093516,0.8371437452275785,1.97315029011245,2.883367953141292,38.24654827768844,0.2600002288818395,-0.7265569783564274,-0.6790003776550293,-1.8269207156269438,0.4689199603168852,-1.2529605466409883,-0.10504020866907027,0.6157598510742197,22.352993975024965,2.9944531488805595,0.5739601689859578,9,0.2349996566772461,0.8850002288818359,2.3025002479553223,3.020000457763672,0.7700004577636719,4,-0.10454002532421225,1.3200073242187784,16.760000228881836,1.4444326707074133,16.770000457763672,-1.4000016954253345,16.829999923706055,-0.10454002532421225
9786,2022-09-19,16.760000228881836,16.860000610351562,16.579999923706055,16.629999160766598,33805300.0,0.0011947704920629576,-1.4347934254391057,1.8571662125341106,29.761868719743447,23.89022092225792,0.11985033260097921,0.7226677268391981,1.8631783815758496,2.8518804258061508,39.606466511590895,0.2800006866455078,-0.7698707633582771,-0.5754999160766587,-1.6546701432707458,0.5036703111174283,-1.1150850296737005,-0.03591480247961698,0.5474137702026383,27.272839867030505,7.008322938946847,0.539585113597043,9,0.21499919891357422,0.8649997711181641,2.2824997901916504,2.969999313354492,0.9300003051757777,0,-0.08651550056463664,1.476203451407761,16.739999771118164,1.3200073242187784,16.760000228881836,1.4444326707074133,16.770000457763672,-0.08651550056463664
9787,2022-09-20,16.559999465942386,16.649999618530273,16.459999084472653,16.649999618530273,36187500.0,-0.011933219582825338,3.2222269317171137,-0.6923031779101037,26.49251898987322,25.649404583349547,0.3171456113423723,0.8421971704615885,1.9735419402680385,3.0427869423924143,40.62660211841262,0.30000114440918324,-0.804295206932661,-0.6970006942748981,-1.761135377721569,0.36713398917177287,-1.2290680359982353,-0.16493335255156083,0.7019696474206505,21.739166490445996,2.3766827071131402,0.5320673417233357,9,0.3699998855590785,1.0200004577636683,2.3850002288818324,3.1700000762939418,1.5799999237060547,1,-0.05797096107684141,-1.4347934254391057,16.760000228881836,1.476203451407761,16.739999771118164,1.3200073242187784,16.760000228881836,-0.05797096107684141
9788,2022-09-21,16.25,16.65999984741211,16.25,16.579999923706055,38815600.0,-0.01871977511713918,-1.4848481345548075,3.6666596024245925,26.199237060289036,27.481687165995048,0.5922282768396663,1.0642057305438897,2.1903881141603847,3.336208695481247,41.7261073901178,0.4099998474121094,-0.8011920878630434,-0.9165001869201674,-2.0007660312677658,0.16776565742743088,-1.4586331090939666,-0.3743672647463683,0.9478115110518068,0.0,-20.29405787336298,0.5421329221737986,9,0.5749998092651367,1.2250003814697266,2.5875000953674316,3.479999542236328,1.7800006866455078,2,-0.043692310039813664,3.2222269317171137,16.559999465942386,-1.4347934254391057,16.760000228881836,1.476203451407761,16.739999771118164,-0.043692310039813664
9789,2022-09-22,16.239999771118164,16.379999160766598,16.139999389648438,16.260000228881836,37800400.0,-0.0006153987004207107,-1.1818039950062098,0.06060746178077046,26.49251898987319,28.222237536697495,0.5801507118157332,0.9853208567679985,2.110033904239046,3.3383463552085004,42.6502970350778,0.2399997711181605,-0.7334741917873266,-0.8380003929138198,-1.9213207877095861,0.24532000188194658,-1.3796605903117047,-0.2963401955159348,0.8630305888284617,13.888918323231467,-6.996549778077144,0.5416601973978836,9,0.5299997329711914,1.135000228881836,2.645000457763672,3.4499998092651367,2.239999771118164,3,0.030788177773821035,-1.4848481345548075,16.25,3.2222269317171137,16.559999465942386,-1.4347934254391057,16.760000228881836,0.030788177773821035
9790,2022-09-23,16.010000228881836,16.129999160766598,15.850000381469727,16.100000381469727,46225600.0,-0.014162533588539139,2.7333740240585205,4.499904634751097,27.307673121333835,27.458958706759002,0.7266638868578532,1.108326700939294,2.249012057687569,3.5549146074950926,43.87216963832107,0.3899993896484375,-0.6910896612451509,-0.963999938964843,-2.037575324984548,0.109575447054862,-1.5007876319746956,-0.4272122459549905,0.9774664146290064,15.841565460756781,-6.889582341627028,0.5367876930098524,9,0.5749998092651367,1.1800003051757812,2.875,3.679999351501465,2.219999313354492,4,0.06808245702717386,-1.1818039950062098,16.239999771118164,-1.4848481345548075,16.25,3.2222269317171137,16.559999465942386,0.06808245702717386
9791,2022-09-26,15.670000076293945,15.979999542236328,15.579999923706055,15.90999984741211,46841200.0,-0.021236736272778778,1.1052657996576805,2.6666596024244478,27.952730776133393,27.406926545666686,0.8924416746328951,1.3423030692498372,2.4844262324640773,3.87601694211088,45.10386101905074,0.43000030517578125,-0.6433600857220654,-1.1930001258850105,-2.3252657946202717,-0.060734457149747456,-1.7591329602526429,-0.6268672915173781,1.1582212905311415,8.333348050530613,-16.45132404510213,0.5661328343676315,9,0.5799999237060547,1.375,3.2150001525878906,4.0199995040893555,2.6800003051757812,0,0.11742183430946485,2.7333740240585205,16.010000228881836,-1.1818039950062098,16.239999771118164,-1.4848481345548075,16.25,0.11742183430946485
9792,2022-09-27,15.729999542236328,16.030000686645508,15.670000076293945,15.8100004196167,41183400.0,0.0038289384588550135,-2.600009536752259,0.33333730698010794,27.380913635658246,27.30240099659997,0.7375603383062987,1.181420108473759,2.319671136315378,3.7873770521752803,46.071015530021064,0.3600006103515625,-0.6323131250434244,-1.0305006027221673,-2.18419459746465,0.12319339202031543,-1.6073476000934086,-0.4536536053509259,0.8985063936897149,13.8888545487619,-11.49868457783728,0.576846997371241,9,0.5200004577636719,1.2250003814697266,3.155000686645508,3.9600000381469727,2.700000762939453,1,0.12460273673616595,1.1052657996576805,15.670000076293945,2.7333740240585205,16.010000228881836,-1.1818039950062098,16.239999771118164,0.12460273673616595
9793,2022-09-28,15.829999923706055,15.920000076293945,15.710000038146973,15.779999732971193,42670800.0,0.0063573035206527795,-1.2105315993153607,-0.6249955297006465,31.349185024277034,27.878439904094964,0.5478061715792606,0.9746612298312058,2.105213111677955,3.6590269808111024,47.090436272542505,0.21000003814697266,-0.69239292429301,-0.8310002326965318,-1.9424320375776176,0.28043157218455583,-1.3867161351370747,-0.27528433025598886,0.6307450502647889,31.250029802350948,3.644060149034825,0.5557159024405438,9,0.3900003433227539,1.0550003051757812,3.0550003051757812,3.859999656677246,2.3400001525878906,2,0.14592542495739824,-2.600009536752259,15.729999542236328,1.1052657996576805,15.670000076293945,2.7333740240585205,16.010000228881836,0.14592542495739824
9794,2022-09-29,15.529999732971193,15.75,15.40999984741211,15.670000076293945,51308300.0,-0.018951370320956173,1.2666662428116844,-2.79999618531735,20.7030893477869,27.071081740552035,0.7319552776603064,1.1766855281469848,2.295225887075537,3.9273678128469864,47.86464801375888,0.4200000762939453,-0.6962854499327449,-1.0305003643035864,-2.170407794141381,0.10940706553420654,-1.600454079222482,-0.4605466493846908,0.7898260329572846,16.666666666666995,-9.271279775203613,0.5699537149188965,9,0.6050004959106428,1.2250003814697248,3.3600006103515607,4.159999847412108,2.7899999618530256,3,0.16097881498134559,-1.2105315993153607,15.829999923706055,-2.600009536752259,15.729999542236328,1.1052657996576805,15.670000076293945,0.16097881498134559
9795,2022-09-30,15.34000015258789,15.68000030517578,15.34000015258789,15.529999732971193,63932700.0,-0.012234358251785538,-2.5789568787676305,1.3571365317675246,7.50001390775266,24.5975423169975,0.785035390866053,1.2612301565204405,2.4210536778532017,4.091946038710397,48.54208708914057,0.34000015258788885,-0.7050782154799933,-1.1124999523162842,-2.28640729077069,0.06140738613811969,-1.699453621543487,-0.5255462830890814,0.8160569480076418,0.0,-16.221985393583388,0.5869536692272019,9,0.6599998474121094,1.380000114440918,3.4725003242492676,4.284999847412109,3.0200004577636683,4,0.20469356964893604,1.2666662428116844,15.529999732971193,-1.2105315993153607,15.829999923706055,-2.600009536752259,15.729999542236328,0.20469356964893604
9796,2022-10-03,15.899999618530273,16.180000305175778,15.65999984741211,15.729999542236328,59540500.0,0.03650583183650813,-2.354847442610219,-0.894739219691904,30.70538663779527,25.065638722322173,0.10081793254186522,0.6320366865286857,1.8188303154667196,3.5125572415412307,48.17336007288666,0.8400001525878871,-0.6990915294466404,-0.4880004405975349,-1.6326835613464148,0.6566826801513432,-1.0603420009719748,0.08434111977690506,-0.5599994659423828,66.6665909782429,48.919995740979076,0.5723415603744394,10,0.10000038146972656,0.8150005340576172,2.4850010871887207,3.7250003814697266,2.6700000762939453,0,0.1465408792205638,-2.5789568787676305,15.34000015258789,1.2666662428116844,15.529999732971193,-1.2105315993153607,15.829999923706055,0.1465408792205638
9797,2022-10-04,16.09000015258789,16.149999618530273,15.890000343322756,15.989999771118164,46876200.0,0.011949719409815929,1.3636371517993995,0.5882372740634362,36.61417204578837,26.222853720710987,-0.1820027095450243,0.40781379601093093,1.5837521783179298,3.302957680235444,47.284399659531736,0.25999927520751775,-0.7025290548182426,-0.26299986839294576,-1.3987001230701814,0.8727003862842881,-0.8308499957315618,0.3048502589456721,-0.75,89.28569806676666,67.6444791188185,0.5678501273386173,10,-0.2300004959106463,0.5399999618530273,2.2275004386901855,3.5299997329711914,2.289999008178711,1,0.14045992588249545,-2.354847442610219,15.899999618530273,-2.5789568787676305,15.34000015258789,1.2666662428116844,15.529999732971193,0.14045992588249545
9798,2022-10-05,15.93000030517578,16.139999389648438,15.760000228881836,15.970000267028807,38250100.0,-0.00994405505871776,1.000005019362171,-0.3999980926586431,34.572495187313635,27.120628853759925,-0.08064954975862904,0.5204648860675771,1.703300576491804,3.4375986786036474,46.305007724973166,0.37999916076660156,-0.7246722532271583,-0.37599968910217463,-1.4993481084597153,0.7473487302553643,-0.937673898780945,0.18567452057659573,-0.573200149536131,70.23810064441133,46.01240487847723,0.5616742096787697,10,-0.1700000762939453,0.6899995803833026,2.294999599456789,3.6199989318847674,2.909999847412111,2,0.1569365946080825,1.3636371517993995,16.09000015258789,-2.354847442610219,15.899999618530273,-2.5789568787676305,15.34000015258789,0.1569365946080825
9799,2022-10-06,15.31999969482422,15.8100004196167,15.3100004196167,15.640000343322756,52923900.0,-0.038292567398970134,-1.941183400417904,8.000023841880648,28.353661905080372,27.236849829731764,0.4303845583917507,1.0711854927767686,2.2620260381450503,4.016519796829568,45.50350603777505,0.6199998855590803,-0.7379257223050164,-0.9135002613067602,-2.096347449758051,0.26934692714453234,-1.5049238555324056,-0.3220766670811148,0.8600006103515572,1.1493421290619577,-22.350192012564946,0.591423594225646,10,0.42500066757201793,1.2650008201599103,2.885000228881834,4.229999542236326,3.7299995422363263,3,0.18603136019856326,1.000005019362171,15.93000030517578,1.3636371517993995,16.09000015258789,-2.354847442610219,15.899999618530273,0.18603136019856326
9800,2022-10-07,14.9399995803833,15.239999771118164,14.899999618530273,15.229999542236328,53446900.0,-0.024804185509827437,1.1935464023454203,0.9062480442265568,24.999993450039668,26.908767904610237,0.7181662919593403,1.3561081102606138,2.5791529646415086,4.355889657909664,45.43512688367153,0.4200000762939471,-0.7409958568045845,-1.1890003204345696,-2.442725721869852,0.06472508100071295,-1.8158630211522109,-0.5621376197169283,1.2226007270812964,3.124995343389634,-19.07530649964462,0.6268627007176414,10,0.6000003814697248,1.3450002670288086,3.160000801086426,4.510000228881836,4.119999885559086,4,0.2262383004935935,-1.941183400417904,15.31999969482422,1.000005019362171,15.93000030517578,1.3636371517993995,16.09000015258789,0.2262383004935935
9801,2022-10-10,14.899999618530273,15.130000114440918,14.760000228881836,15.0,43852600.0,-0.0026773736932059755,1.0555514347475947,0.3448289469789896,26.14942434237568,26.77193576091217,0.7123684200252942,1.2656784098879683,2.5480710177480788,4.349983824925253,46.69909804207775,0.36999988555908203,-0.7516995451509914,-1.105000305175782,-2.327947799376446,0.117947189024882,-1.7164740522761122,-0.49352655807545,1.2120966613769504,10.07190295844997,-11.6833081845037,0.6114737471003319,10,0.5700006484985334,1.2850008010864258,3.1050004959106445,4.5,4.120000839233398,0,0.23221483761102113,1.1935464023454203,14.9399995803833,-1.941183400417904,15.31999969482422,1.000005019362171,15.93000030517578,0.23221483761102113
9802,2022-10-11,14.8100004196167,14.90999984741211,14.68000030517578,14.850000381469727,49661500.0,-0.006040214846827707,1.8750141562010343,0.3999980926586431,27.914111954953796,26.390260975431815,0.7354859355003658,1.2612499215444082,2.566088887333251,4.398516676356373,47.63887547043015,0.2299995422363299,-0.7576937495073626,-1.093999528884888,-2.3628557597531987,0.17485670198342085,-1.7284276443190443,-0.4595714134507336,1.220970097229003,8.904123011000033,-14.958433184083942,0.6344281154341546,10,0.6199998855590785,1.2299995422363281,3.0349998474121094,4.464999198913574,4.119999885559082,1,0.2538824556836057,1.0555514347475947,14.899999618530273,1.1935464023454203,14.9399995803833,-1.941183400417904,15.31999969482422,0.2538824556836057
9803,2022-10-12,14.630000114440918,14.9399995803833,14.619999885559082,14.760000228881836,46719600.0,-0.012153970295460614,-3.266646321692193,3.250005960470162,26.530612812324918,27.037763582602704,0.8128446699583947,1.3414851244997443,2.682460141201105,4.535902316790363,48.523892422533166,0.31999969482421875,-0.7500352118711788,-1.1669998168945312,-2.488212996321664,0.15421336253260165,-1.8276064066080977,-0.5063932271809648,1.2928927854711905,0.8403549910803443,-23.280660617517444,0.6606065897135661,10,0.7699999809265119,1.3799996376037598,3.002500534057617,4.454999923706055,4.320000648498535,2,0.2563225575524193,1.8750141562010343,14.8100004196167,1.0555514347475947,14.899999618530273,1.1935464023454203,14.9399995803833,0.2563225575524193
9804,2022-10-13,15.119999885559082,15.149999618530273,14.460000038146973,14.489999771118164,60354500.0,0.03349280705982349,1.0,-4.846150460330851,37.940373380336474,30.420025746223125,0.28895722011611014,0.7613561074794806,2.1328908791363332,4.002670806417488,49.06842361239578,0.6899995803833008,-0.7361784208498641,-0.5950000286102295,-1.8672214338437918,0.6772213766233328,-1.2311107312270089,0.04111067400655166,0.6726037129177236,84.61539402045999,56.99138594610124,0.636110702616781,10,0.20000028610229315,0.809999942779541,2.4300003051757812,3.9149999618530273,3.8499994277954066,3,0.2460317655545574,-3.266646321692193,14.630000114440918,1.8750141562010343,14.8100004196167,1.0555514347475947,14.899999618530273,0.2460317655545574
9805,2022-10-14,14.989999771118164,15.270000457763672,14.970000267028807,15.1899995803833,47185600.0,-0.008597891231803434,-1.5000139078189536,-0.3174599570392505,40.22987938758754,31.478302718422263,0.40687604094014773,0.7942500295579542,2.2038065004908347,4.082815507122685,49.36336862702719,0.30000019073486506,-0.7484700464561467,-0.6375001430511471,-1.852318751505038,0.5773184654027439,-1.2449094472780935,-0.030090838824202493,0.6426914001190625,65.43203190215542,33.906874222586886,0.6074093042269454,10,0.315000057220459,0.940000057220459,2.5475006103515625,4.045000076293945,3.8500003814697266,4,0.2708471999956228,1.0,15.119999885559082,-3.266646321692193,14.630000114440918,1.8750141562010343,14.8100004196167,0.2708471999956228
9806,2022-10-17,15.3100004196167,15.399999618530273,15.079999923706055,15.140000343322756,44240700.0,0.021347608631395287,-1.2068874799400173,-0.8500011920940235,44.38503955580205,32.341732441757124,-0.006277393502553963,0.37950672230348914,1.8246425689167722,3.707607887359874,49.71842673962457,0.4099998474121094,-0.6976847839176159,-0.2449995040893551,-1.3426620146080595,0.852663006429351,-0.7938307593487082,0.30383175116999794,0.18196781564969733,90.42561286284027,54.32861949467129,0.5488312552593531,10,-0.01000070571899414,0.6199994087219238,2.184999942779541,3.72499942779541,3.689999580383301,0,0.24493788004870432,-1.5000139078189536,14.989999771118164,1.0,15.119999885559082,-3.266646321692193,14.630000114440918,0.24493788004870432
9807,2022-10-18,15.600000381469727,15.699999809265135,15.449999809265135,15.5600004196167,49420200.0,0.01894186504929496,1.0833435986283224,0.23529378765609643,47.07379739979383,33.73076602092159,-0.4169389377697019,0.014649525819770304,1.4889126148310972,3.361291426721774,49.54867378386364,0.3899993896484357,-0.5893213941149931,0.09300041198730469,-0.8984387585793385,1.0844395825539497,-0.4027191732960169,0.5887199972706263,-1.140000343322754,91.93552852794203,52.94412144882301,0.49571958528332244,10,-0.4650001525878906,0.2899994850158709,1.8899998664855957,3.434999465942383,3.489999771118164,1,0.21923076876051573,-1.2068874799400173,15.3100004196167,-1.5000139078189536,14.989999771118164,1.0,15.119999885559082,0.21923076876051573
9808,2022-10-19,15.539999961853027,15.760000228881836,15.399999618530273,15.460000038146973,47349100.0,-0.0038461806506088214,-2.5999923706345727,2.0,50.135504436781716,36.15097074666618,-0.46720998629081834,0.0197434923475015,1.4983191743129929,3.363735361538229,48.97008654401655,0.3600006103515625,-0.592245337124341,0.06849999427795339,-0.8597530552584622,0.9967530438143672,-0.3956265304902544,0.5326265190461612,-1.0551999282836917,83.07690501918718,39.557095591435264,0.46412652476820704,10,-0.42999982833862305,0.15000009536743164,1.9400005340576172,3.494999885559082,3.580000877380371,2,0.21814674077505747,1.0833435986283224,15.600000381469727,-1.2068874799400173,15.3100004196167,-1.5000139078189536,14.989999771118164,0.21814674077505747
9809,2022-10-20,16.739999771118164,17.15999984741211,16.120000839233402,16.209999084472653,117495700.0,0.07722006513583324,-1.9295863186144728,6.625014901175449,64.8936105454448,40.58359486837786,-1.6143681028378616,-1.2025313519501282,0.2635278895616864,2.113051677991816,47.97007906370138,1.619999885559082,-0.5989437672380262,1.2434998035430915,0.20742878459771674,2.2795708224884663,0.7254642940704024,1.761535313015779,-2.204191729736328,80.82191064984427,30.483631045530927,0.5180355094726878,10,-0.929999828338623,-0.929999828338623,0.6925005912780762,2.2950000762939453,2.0799999237060547,3,0.13201917694373244,-2.5999923706345727,15.539999961853027,1.0833435986283224,15.600000381469727,-1.2068874799400173,15.3100004196167,0.13201917694373244
9810,2022-10-21,17.100000381469727,17.399999618530273,16.770000457763672,16.829999923706055,81050700.0,0.02150541309879106,-2.2307699831761805,0.5094341659679028,63.33333615903381,44.71514062578432,-1.8279828951244017,-1.5564868057217858,-0.12876544235660248,1.7039460266437558,46.64449591604834,0.6599998474121094,-0.5766382874488105,1.5490004062652591,0.30532325787496717,2.792677554655551,0.9271618320701123,2.170838980460406,-2.406740831726074,87.06899670160185,37.19351020218636,0.6218385741951463,10,-1.1700005531311035,-1.1700005531311035,0.2924995422363281,1.8749990463256836,1.909999847412113,4,0.10935666024377233,-1.9295863186144728,16.739999771118164,-2.5999923706345727,15.539999961853027,1.0833435986283224,15.600000381469727,0.10935666024377233
9811,2022-10-24,17.510000228881836,17.850000381469727,17.389999389648438,17.430000305175778,69196500.0,0.023976598728991938,-4.749949336607579,0.29629551138050736,65.04236979924353,48.84050260848318,-2.043740872653995,-1.920010485631508,-0.5743742903465545,1.2478444692642938,45.140395722678214,0.75,-0.4570284884242959,1.867000246047974,0.3451439020040894,3.3888565900918586,1.1060720740260308,2.6279284180699154,-2.600201473635254,86.1224470730382,39.52883229339103,0.760928172021942,10,-1.3550000190734863,-1.3550000190734863,-0.21000051498413086,1.4249992370605469,1.7700004577636719,0,0.07595659088069517,-2.2307699831761805,17.100000381469727,-1.9295863186144728,16.739999771118164,-2.5999923706345727,15.539999961853027,0.07595659088069517
9812,2022-10-25,17.690000534057614,17.889999389648438,17.5,17.530000686645508,58235100.0,0.010279857385659952,-2.5454293244555415,1.9999999999998668,68.56539668411179,53.511034149792835,-1.9805242831232022,-2.0507885680532993,-0.7924946733788367,1.022800108420153,43.78642753650269,0.3899993896484375,-0.2667284881395453,1.9490005016326872,0.17244060200802025,3.725560401257354,1.0607205518203529,2.8372804514450216,-2.4861816161887162,91.96791670783921,46.367255073123,0.8882799498123337,10,-1.5150008201599086,-1.5150008201599086,-0.39000082015990856,1.2449989318847692,1.5,1,0.07405310494029171,-4.749949336607579,17.510000228881836,-2.2307699831761805,17.100000381469727,-1.9295863186144728,16.739999771118164,0.07405310494029171
9813,2022-10-26,18.13999938964844,18.239999771118164,17.760000228881836,17.850000381469727,65157700.0,0.025438035161416073,-1.04255422762413,1.812495529647441,80.78602338209564,58.271661927766075,-2.1012371498529205,-2.444168556763799,-1.2819733698712632,0.5345471101516246,42.51435074467245,0.5499992370605504,-0.054542381193552814,2.2834993839263955,0.20745779757629634,4.359540970276495,1.2454785907513468,3.321520177101444,-2.613838815165998,95.28299849751251,42.23948958816375,1.0380207931750491,10,-1.5349993705749547,-1.7899994850158727,-0.8849997520446813,0.6199998855590785,0.8800010681152308,2,0.052370495860190935,-2.5454293244555415,17.690000534057614,-4.749949336607579,17.510000228881836,-2.2307699831761805,17.100000381469727,0.052370495860190935
9814,2022-10-27,18.030000686645508,18.350000381469727,17.989999771118164,18.350000381469727,53975500.0,-0.0060638757830225876,1.2500059604701619,-1.1034509974151914,85.84689295676971,63.34021899100854,-1.7154422100603348,-2.252773799356392,-1.2087110152376397,0.6046249692059291,40.85718892775986,0.3600006103515625,0.16856397479708463,2.0485006332397457,-0.23541376821924942,4.332415034698741,0.9065434325102473,3.1904578339692424,-2.1239026246340647,79.74685377999094,19.54674053803795,1.1419572007294971,10,-1.3150005340576172,-1.6250004768371582,-0.8800005912780762,0.5249996185302734,0.7199993133544922,3,0.06045480372029233,-1.04255422762413,18.13999938964844,-2.5454293244555415,17.690000534057614,-4.749949336607579,17.510000228881836,0.06045480372029233
9815,2022-10-28,18.479999542236328,18.59000015258789,18.229999542236328,18.280000686645508,55833900.0,0.02495833823922844,-1.3999949137563816,-0.6249970197649191,87.92374884730609,68.1778533567312,-1.808506603121046,-2.588166905653704,-1.6912970036919823,0.11372329529501712,39.13058340323652,0.5599994659423828,0.4508678419165335,2.341499519348144,-0.1764468653596083,4.859445904055898,1.082526326994266,3.6004727117020217,-2.1828771091115584,90.83328829874146,23.288803998085285,1.258973192353877,10,-1.484999656677246,-1.9549994468688965,-1.4074997901916504,0.020000457763671875,0.6900005340576172,4,0.01839827711092812,1.2500059604701619,18.030000686645508,-1.04255422762413,18.13999938964844,-2.5454293244555415,17.690000534057614,0.01839827711092812
9816,2022-10-31,18.229999542236328,18.38999938964844,18.1299991607666,18.350000381469727,47573900.0,-0.01352813886324078,1.6000171662358644,-0.6000076294381872,85.04098749103238,72.3964300335355,-1.2301045113047948,-2.2710994865925933,-1.4774610344849037,0.3223885315022059,39.216695570830986,0.35000038146972656,0.6706481650287301,1.9749995231628432,-0.7067634200315069,4.656762466357195,0.6341180515656681,3.3158809947600183,-1.520159119608195,66.97242569215747,-7.659624908387556,1.3408814715971757,10,-1.234999656677246,-1.7049994468688965,-1.3424992561340332,0.1250009536743164,1.0699996948242188,0,0.04278665420908867,-1.3999949137563816,18.479999542236328,1.2500059604701619,18.030000686645508,-1.04255422762413,18.13999938964844,0.04278665420908867
9817,2022-11-01,18.350000381469727,18.57999992370605,18.239999771118164,18.56999969482422,48025700.0,0.0065826024271351535,1.8333373069801622,1.8333147897957562,88.589224466699,76.6690655924152,-1.0269943822842436,-2.3327045168389446,-1.6233056950257634,0.16404550531709106,39.388030350956996,0.350000381469723,0.9139785014830313,1.9820003509521484,-0.8563728231093677,4.820373525013666,0.5628137639213904,3.4011869379829065,-1.3017312074488387,71.08436226758495,-12.349705962396456,1.4191865870307587,11,-0.994999885559082,-1.825000286102295,-1.702500343322754,-0.13000011444091797,0.7700004577636719,1,0.0506812144873261,1.6000171662358644,18.229999542236328,-1.3999949137563816,18.479999542236328,1.2500059604701619,18.030000686645508,0.0506812144873261
9818,2022-11-02,18.43000030517578,18.799999237060547,18.270000457763672,18.270000457763672,49201100.0,0.004359668776183767,-5.624991059294757,-0.7272743035988313,87.52835884286617,79.18403762546201,-0.7307864129986292,-2.3355525719660157,-1.7264960329082548,0.04881306918789363,39.440175664549116,0.529998779296875,1.1442352751323988,1.9370002746582031,-1.0371063025792324,4.911106851895639,0.44994698603948535,3.424053563276921,-1.1042195550128326,54.3210894029053,-27.76709472434365,1.487053288618718,11,-0.6450004577636719,-1.8000006675720215,-1.827500343322754,-0.21000003814697266,0.6599998474121094,2,0.04123712513821265,1.8333373069801622,18.350000381469727,1.6000171662358644,18.229999542236328,-1.3999949137563816,18.479999542236328,0.04123712513821265
9819,2022-11-03,18.170000076293945,18.32999992370605,18.06999969482422,18.170000076293945,41249400.0,-0.01410744571766609,-1.599992370634537,0.0,85.0220374436985,81.59389332375808,-0.2755899568754572,-1.951125086510892,-1.4915737082227096,0.2865606627593671,38.650528700025596,0.3600006103515625,1.35826208527903,1.5345000267028794,-1.475850414093756,4.544850467499513,0.02932480630456169,3.039675247101197,-0.549375628751477,13.698690983199644,-67.5842514609786,1.505175220398317,11,-0.07500076293945312,-1.5400004386901855,-1.617499828338623,0.05000019073486328,1.1299991607666016,3,0.04678042806277727,-5.624991059294757,18.43000030517578,1.8333373069801622,18.350000381469727,1.6000171662358644,18.229999542236328,0.04678042806277727
9820,2022-11-04,18.31999969482422,18.40999984741211,18.09000015258789,18.34000015258789,39458700.0,0.008255344958747468,3.0,-100.0,84.43936690835878,83.74911522477089,-0.261872080108148,-1.9340815009662364,-1.6680043055639864,0.11990454381074045,37.36395161551636,0.31999969482421875,1.589510753044543,1.515499639511109,-1.473501024782351,4.5045003038045675,0.020999307364380826,3.0099999716578374,-0.4635002893781355,34.24659681759987,-43.984609644829995,1.4945003321467292,11,-0.1700000762939453,-1.690000057220459,-1.8749995231628418,-0.1849994659423828,0.8000011444091797,4,0.02347163276958275,-1.599992370634537,18.170000076293945,-5.624991059294757,18.43000030517578,1.8333373069801622,18.350000381469727,0.02347163276958275
9821,2022-11-07,18.36000061035156,18.399999618530273,18.149999618530273,18.34000015258789,39985200.0,0.0021834561241089734,4.0000762951094835,-0.9999999999998224,83.4951570924221,85.40797749236093,-0.1884367701347216,-1.79353241918243,-1.7280687264801138,0.06347030629722994,35.85747325698605,0.25,1.664500764410029,1.3825005054473856,-1.5422027483364573,4.307203759231227,-0.0798511214445341,2.844852132339307,-0.31480123858258224,39.72617772319864,-35.25253043235097,1.4623516268919208,11,-0.08000087738036754,-1.7300009727477992,-2.0000004768371547,-0.2750005722045863,0.5399990081787145,0,0.04411761650409196,3.0,18.31999969482422,-1.599992370634537,18.170000076293945,-5.624991059294757,18.43000030517578,0.04411761650409196
9822,2022-11-08,18.56999969482422,18.729999542236328,18.299999237060547,18.3799991607666,43210400.0,0.011437858251173383,-1.4571419229323002,9.499809269503881,85.48011051907824,85.92954272980343,-0.29109210285916376,-1.7996686243656548,-1.9525586451422825,-0.15424354552801844,34.331357613006716,0.43000030517578125,1.7413623112613834,1.4044996261596694,-1.4150596400150768,4.224058892334417,-0.005280006927705472,2.8142792592470425,-0.4799995422363281,68.49319363519975,-5.235552728099108,1.4097796330873738,11,-0.17500019073486328,-1.940000057220459,-2.2124996185302734,-1.3399991989135742,-0.10000038146973012,1,0.039310692204254094,4.0000762951094835,18.36000061035156,3.0,18.31999969482422,-1.599992370634537,18.170000076293945,0.039310692204254094
9823,2022-11-09,18.3799991607666,18.71999931335449,18.3799991607666,18.479999542236328,41838400.0,-0.010231585200864202,-5.7999771119036465,-0.526316317823621,75.15337782255558,84.74137438155742,-0.07092605700610832,-1.3853505114087028,-1.780845022559749,0.020152851816991557,32.65834119448602,0.3400001525878871,1.7779819632007516,1.0269991397857652,-1.5728072112200238,3.626805490791556,-0.2729040357171293,2.3269023152886597,-0.22999954223632812,46.96962691096147,-24.793554211308,1.2999031755028954,11,0.05500030517578125,-1.7499995231628418,-2.1349992752075195,-1.274998664855957,0.1100006103515625,2,0.04026124658625574,-1.4571419229323002,18.56999969482422,4.0000762951094835,18.36000061035156,3.0,18.31999969482422,0.04026124658625574
9824,2022-11-10,18.84000015258789,18.96999931335449,18.57999992370605,18.82999992370605,46482700.0,0.025027258586779233,1.8888998777878223,-0.10000190734139242,75.89286373180846,83.40460936872437,-0.45141682589382626,-1.6362608964612377,-2.24513813208668,-0.4621967547088346,31.792076121183456,0.5900001525878871,1.7974722526762257,1.3010001182556152,-1.1544203832059168,3.7564206197171472,0.07328986752484923,2.5287103689863812,-0.5600006103515618,85.22735400641164,14.764086943342363,1.2277102507307665,11,-0.32000064849853516,-2.125000476837158,-2.6500000953674316,-1.734999656677246,-0.9799995422363281,3,0.013269638958344654,-5.7999771119036465,18.3799991607666,-1.4571419229323002,18.56999969482422,4.0000762951094835,18.36000061035156,0.013269638958344654
9825,2022-11-11,19.049999237060547,19.1299991607666,18.780000686645508,18.81999969482422,52519500.0,0.011146448130140207,-1.258072455207718,22.99942780849841,74.36708879860493,82.2186206251213,-0.6392863157408222,-1.6089934475521162,-2.45578807436652,-0.6992983902905578,31.374536722294234,0.34999847412109375,1.7258938121349487,1.3079992294311538,-0.9209827520712182,3.5369812109335257,0.1935082386799678,2.4224902201823397,-0.6700000762939453,91.8367386658674,22.389512476975497,1.1144909907511864,11,-0.4499998092651367,-2.2549996376037598,-2.8849987983703613,-1.959998607635498,-0.9799995422363281,4,0.013123360105633974,1.8888998777878223,18.84000015258789,-5.7999771119036465,18.3799991607666,-1.4571419229323002,18.56999969482422,0.013123360105633974
9826,2022-11-14,19.059999465942386,19.36000061035156,19.040000915527344,19.07999992370605,37316500.0,0.0005249464190206776,-9.6670905391657,-0.08695868508779024,72.90969750322145,80.47645096251267,-0.5801819276394404,-1.3951800637967615,-2.4563426384764746,-0.7412486576380175,31.478686071324404,0.3199996948242152,1.6467215286883317,1.1304995059967062,-0.8546606564132482,3.1156596684066606,0.13791942479172903,2.1230795872016834,-0.5300003051757862,71.6980419112334,4.8888752217061295,0.9925800812049776,11,-0.34499931335449574,-2.149999141693119,-3.147499561309818,-2.1749992370605504,-0.9099998474121129,0,0.0031480259691625267,-1.258072455207718,19.049999237060547,1.8888998777878223,18.84000015258789,-5.7999771119036465,18.3799991607666,0.0031480259691625267
9827,2022-11-15,19.020000457763672,19.38999938964844,18.809999465942386,19.1200008392334,49339300.0,-0.0020985839086820057,-1.2307587911866527,4.999904634752873,67.05429737805883,78.20155524420075,-0.4862870119312177,-1.1445055343587498,-2.394272852208026,-0.7398241464213591,32.31624560574728,0.5799999237060547,1.500759375475539,0.9195004940032945,-0.7909560260380459,2.629957014044635,0.06427223398262427,1.7747287540239647,-0.3240010070800814,63.3664506893834,0.1524627684602038,0.8552282600206704,11,-0.29000091552734375,-2.095000743865967,-3.192500114440918,-2.2049999237060547,-0.75,1,-0.006309192236870653,-9.6670905391657,19.059999465942386,-1.258072455207718,19.049999237060547,1.8888998777878223,18.84000015258789,-0.006309192236870653
9828,2022-11-16,18.93000030517578,19.049999237060547,18.780000686645508,19.0,32155400.0,-0.004731869107350795,2.176487747957993,0.6999942779759294,67.57812121650122,76.26334233006773,-0.35526283259843083,-0.8300714002869825,-2.285371710762135,-0.6859603665907699,33.3514553827113,0.26999855041503906,1.3779666755083824,0.6600003242492676,-0.592718621696612,1.9127192701951472,0.033640851276327766,1.2863597972222074,0.4599990844726598,43.20995212787256,-17.172782662626823,0.6263594729729405,11,-0.1900005340576172,-2.005000591278076,-3.1950001716613787,-2.1549997329711914,-0.6200008392333949,2,-0.024300104828604785,-1.2307587911866527,19.020000457763672,-9.6670905391657,19.059999465942386,-1.258072455207718,19.049999237060547,-0.024300104828604785
9829,2022-11-17,18.950000762939453,18.989999771118164,18.520000457763672,18.709999084472656,36007800.0,0.0010565482008049187,1.9374985098824595,-3.428610354223433,61.03288697218851,73.66262233715992,-0.28271511100571445,-0.7125476407513496,-2.2826252707478645,-0.7396333425179513,34.82033541065837,0.4699993133544922,1.2252611235262165,0.5695007324218757,-0.4899422990668718,1.6289437639106232,0.03977921667750195,1.0992222481662495,0.4399986267089879,49.425383114462775,-6.812038035461725,0.5297215157443735,11,-0.18000125885009766,-2.025001049041748,-3.2450008392333984,-2.205000400543213,-0.4900016784667969,3,-0.024274457694002494,2.176487747957993,18.93000030517578,-1.2307587911866527,19.020000457763672,-9.6670905391657,19.059999465942386,-0.024274457694002494
9830,2022-11-18,18.96999931335449,19.1200008392334,18.920000076293945,19.040000915527344,34211300.0,0.0010553324332391867,-1.3529490962537445,-0.29167130255107576,69.47368209712008,72.10468067101525,-0.22441447960382632,-0.6168960001769648,-2.2875574135900543,-0.7989588035583957,36.06787034067971,0.20000076293945312,1.0888620662690798,0.49599933624267223,-0.4059842152001636,1.397982887685508,0.04500756052125254,0.9469911119640919,0.3852001190185632,51.72406989235463,-3.025097186431644,0.45099177572141813,11,-0.12499999999999645,-1.7899994850158656,-3.3449993133544886,-2.3699994087219203,-0.75,4,-0.05851337602429485,1.9374985098824595,18.950000762939453,2.176487747957993,18.93000030517578,-1.2307587911866527,19.020000457763672,-0.05851337602429485
9831,2022-11-21,18.84000015258789,19.07999992370605,18.76000022888184,18.979999542236328,31911400.0,-0.0068528816801316506,-1.1333367241839738,1.9999455055719537,62.82723297339995,69.587694277051,-0.02141952154464377,-0.4027994514175752,-2.154975033363886,-0.70960139144605,36.59859608118265,0.31999969482421164,0.974822933816089,0.2995001792907708,-0.49265792263305386,1.0916582812145954,-0.09657887167114154,0.6955792302526831,0.48179132080078446,36.78161927520648,-15.244391011818337,0.3960790509619118,11,0.044999122619628906,-1.6050004959106445,-3.2225003242492676,-2.2599997520446777,-0.3899993896484375,0,-0.040870512289136185,-1.3529490962537445,18.96999931335449,1.9374985098824595,18.950000762939453,2.176487747957993,18.93000030517578,-0.040870512289136185
9832,2022-11-22,19.0,19.040000915527344,18.88999938964844,18.899999618530273,33771000.0,0.008492560834195695,-1.500007947230479,-0.714291553133515,64.3216157464738,68.38416515748635,-0.1274076018921484,-0.4844641113773491,-2.292748356712252,-0.9153137074083375,37.105481574378715,0.20000076293945312,0.8630921376640295,0.3940000534057617,-0.3142490443084327,1.1022491511199561,0.03987550454866451,0.7481246022628589,0.2897198327636765,79.99987284350533,27.096610730478815,0.3541245488570964,11,-0.04500007629394531,-1.6050004959106445,-3.385000228881836,-2.419999599456787,-0.5900001525878906,1,-0.04473686218261719,-1.1333367241839738,18.84000015258789,-1.3529490962537445,18.96999931335449,1.9374985098824595,18.950000762939453,-0.04473686218261719
9833,2022-11-23,19.09000015258789,19.11000061035156,18.88999938964844,18.93000030517578,21486000.0,0.00473685013620484,1.2000038146827208,1.5999923706345724,75.27475809654759,68.31548675356848,-0.11857182660446242,-0.5266447457490457,-2.357083654773515,-1.048731672983358,37.236928431589924,0.2200012207031179,0.765468907787664,0.4365001678466811,-0.26757134972438124,1.1405716854177435,0.08446440906115171,0.7885359266322105,0.16893090517578457,94.99988873806716,35.6033997291619,0.3520357587855305,11,-0.13500022888183594,-1.6950006484985352,-3.577500104904175,-2.5099997520446777,-0.35000038146972656,2,-0.04295441007175982,-1.500007947230479,19.0,-1.1333367241839738,18.84000015258789,-1.3529490962537445,18.96999931335449,-0.04295441007175982
9834,2022-11-25,19.1200008392334,19.290000915527344,19.06999969482422,19.170000076293945,13782700.0,0.0015715393612210082,-1.93331977010325,-0.3124955296473786,73.52946126340615,68.22241702743528,-0.11697913428456275,-0.496240917832111,-2.360219335999446,-1.1211391356198668,37.34696097815939,0.220001220703125,0.6348073845824125,0.41200084686279226,-0.2567168560967197,1.0807185498223042,0.07764199538303629,0.7463596983425482,-0.6000003814697266,67.92455546238727,5.125904506058035,0.3343588514797554,11,-0.16500091552734375,-1.365000724792477,-3.720000743865967,-2.5400004386901855,0.019998550415042615,4,-0.042364086701760284,1.2000038146827208,19.09000015258789,-1.500007947230479,19.0,-1.1333367241839738,18.84000015258789,-0.042364086701760284
9835,2022-11-28,18.81999969482422,19.149999618530273,18.770000457763672,19.100000381469727,27780200.0,-0.015690435734374564,1.0,5.600099183642328,61.73467600359678,66.98074797192143,0.1642368333812101,-0.17861971357837803,-2.03564055428534,-0.8666778015825614,36.866867486617814,0.37999916076660156,0.5969202575734798,0.09499969482421733,-0.5665615706037528,0.7565609602521874,-0.23578093788976773,0.4257803275382024,-0.28459922790527514,11.320639284852557,-52.149460053564695,0.3307806327139854,11,0.13500022888183594,-0.7399997711181641,-3.0099997520446777,-2.239999294281006,0.3899993896484375,0,-0.019128619351177156,-1.93331977010325,19.1200008392334,1.2000038146827208,19.09000015258789,-1.500007947230479,19.0,-0.019128619351177156
9836,2022-11-29,19.01000022888184,19.030000686645508,18.75,18.790000915527344,24088000.0,0.010095671473888235,1.1538495396691486,-0.7857099066082783,61.3402168281195,66.34585013303928,-0.037550822068400436,-0.3237892135204241,-2.1989936637720042,-1.0959871231810183,36.59451806660097,0.2800006866455078,0.5230464917202937,0.24600019454956268,-0.3839004386020264,0.8759008277011517,-0.06895012202623363,0.560950511125359,-0.4595077529907279,48.1481089023587,-14.07991437813142,0.31495031657579486,11,-0.10499954223633168,-0.620000839233402,-3.0800004005432164,-2.4299998283386266,0.5200004577636683,1,-0.041557122883518205,1.0,18.81999969482422,-1.93331977010325,19.1200008392334,1.2000038146827208,19.09000015258789,-0.041557122883518205
9837,2022-11-30,19.280000686645508,19.280000686645508,18.799999237060547,18.940000534057614,59293400.0,0.014203074934920679,1.8235366715659325,1.5454600625959007,72.27726044367563,66.86797671383644,-0.29814482923738694,-0.5486748594106636,-2.43221224707127,-1.4018900084946537,36.23625011836458,0.48000144958496094,0.4500472594215772,0.4695006370544448,-0.16896731021812883,1.1079685843270184,0.15026666341815798,0.7887346106907316,-0.714718041961671,98.14810890235805,32.58590921591755,0.3192339736362868,11,-0.375,-0.8350009918212891,-3.125000476837158,-2.700000286102295,-0.23999977111816406,2,-0.043049787040773446,1.1538495396691486,19.01000022888184,1.0,18.81999969482422,-1.93331977010325,19.1200008392334,-0.043049787040773446
9838,2022-12-01,19.190000534057614,19.399999618530273,19.09000015258789,19.290000915527344,31615500.0,-0.004668057540590964,-1.0666552226185253,-0.29411863703172547,60.60607461780757,66.82055311890522,-0.1870560546220048,-0.42037066490023633,-2.2957239287595037,-1.3477220980929374,35.674982010672466,0.3099994659423828,0.3819818902566432,0.3415004730224567,-0.29206202144228754,0.9750629674872009,0.02471922579008279,0.6582817202548306,-0.6102235239569076,67.6924295821138,4.426985599016703,0.3167812472323728,12,-0.11500072479247692,-0.610000610351559,-3.0150008201599086,-2.6100001335144007,0.279998779296875,3,-0.04064620453038503,1.8235366715659325,19.280000686645508,1.1538495396691486,19.01000022888184,1.0,18.81999969482422,-0.04064620453038503
9839,2022-12-02,19.020000457763672,19.059999465942386,18.86000061035156,19.049999237060547,33479600.0,-0.008858784344077164,7.000076295108631,0.2999866486104912,49.06836124458597,64.55329524640143,-0.006797093964237888,-0.1933381737073674,-2.0799302306200147,-1.2125115159179103,35.36831626366385,0.3299999237060547,0.34090941729652613,0.1290003776550286,-0.421517452779117,0.6795182080891742,-0.1462585375620442,0.4042592928721014,-0.40741454332578186,41.53855634164449,-17.36458947808925,0.27525891521707224,12,0.054999351501464844,-0.3250007629394531,-2.5425004959106445,-2.440000057220459,0.3899993896484375,4,-0.014721381698559077,-1.0666552226185253,19.190000534057614,1.8235366715659325,19.280000686645508,1.1538495396691486,19.01000022888184,-0.014721381698559077
9840,2022-12-05,18.75,18.979999542236328,18.690000534057614,18.920000076293945,28698000.0,-0.014195607322052495,1.0000000000000244,5.6668997965412,41.71124794603112,62.207074687804905,0.2555929709564815,0.11650166978386878,-1.7589147075431875,-0.9773077103319068,34.77681996970708,0.32999992370605824,0.2970355162208662,-0.16250009536743093,-0.64898620858866,0.3239860178537981,-0.40574315197804367,0.08074296124318181,-0.10591753739841536,8.450639902859873,-46.81675389169395,0.243243056610614,12,0.2950000762939453,-0.015000343322753906,-2.18999981880188,-2.169999599456787,0.6599998474121094,0,0.0207999674479169,7.000076295108631,19.020000457763672,-1.0666552226185253,19.190000534057614,1.8235366715659325,19.280000686645508,0.0207999674479169
9841,2022-12-06,19.170000076293945,19.18000030517578,18.809999465942386,18.88999938964844,45858100.0,0.022400004069010437,1.4666628519839293,-1.6470621234390392,53.33332203053621,60.98615316381183,-0.12591519760693615,-0.2526577595421813,-2.111006562715257,-1.43384753337347,34.29054712139817,0.43000030517578125,0.28763565577742867,0.21700000762939453,-0.2066239839602666,0.6406239992190557,0.005188011834565742,0.4288120034242233,-0.4956809274552114,67.60565650487331,12.81073797653572,0.21181199579482982,12,-0.125,-0.4350004196166992,-2.4100000858306885,-2.6349997520446777,0.37999916076660156,1,0.002086541889385618,1.0000000000000244,18.75,7.000076295108631,19.020000457763672,-1.0666552226185253,19.190000534057614,0.002086541889385618
9842,2022-12-07,19.299999237060547,19.420000076293945,19.0,19.049999237060547,45381000.0,0.006781385511174909,-1.4000108991825613,0.8928549533041441,58.07857606903103,59.07546627186555,-0.23343213546133512,-0.3427352887204407,-2.1721210383910083,-1.5993627907232124,33.51036562659652,0.4200000762939453,0.2633736232959123,0.3104991912841797,-0.09976292765201578,0.7207613102203752,0.10536813181608196,0.5156302507522774,-0.6099987030029332,83.56151856400082,26.17339612790154,0.20513105946809795,12,-0.24499893188476562,-0.5549993515014648,-2.53999924659729,-2.7749991416931152,0.03000068664550426,2,0.011917174024717259,1.4666628519839293,19.170000076293945,1.0000000000000244,18.75,7.000076295108631,19.020000457763672,0.011917174024717259
9843,2022-12-08,19.1200008392334,19.520000457763672,19.020000457763672,19.43000030517578,45761100.0,-0.00932634222500428,1.0408172798081752,-1.2399978637695312,53.46939093269393,56.846569568453084,-0.05445738306195125,-0.11010018064720128,-1.9271331040060247,-1.4605988448179872,32.74891664448939,0.5,0.26074849285767954,0.09350070953369283,-0.20302488487777381,0.39002630394515947,-0.05476208767204227,0.24176350673942792,-0.3862003326416037,51.80727044597513,-6.315937967686658,0.14826279720573352,12,-0.015000343322753906,-0.3250007629394531,-2.1800005435943604,-2.595000743865967,-0.10000038146972656,3,-0.0041840962444885665,-1.4000108991825613,19.299999237060547,1.4666628519839293,19.170000076293945,1.0000000000000244,18.75,-0.0041840962444885665
9844,2022-12-09,19.09000015258789,19.350000381469727,19.030000686645508,19.06999969482422,29815600.0,-0.001569073500454432,-5.4000915541313805,-0.0645177168382258,52.43904046446254,55.81372117521594,-0.03258666226220441,-0.06367442873323981,-1.8214801654650934,-1.467316200205289,31.641078788430754,0.31999969482421875,0.24107697248669524,0.05100002288818217,-0.2332460880843108,0.33524613386067514,-0.09112303259806254,0.19312307837442688,-0.29330364990234514,48.192729554025306,-10.296271546279385,0.14212305548624588,12,0.015000343322753906,-0.2950000762939453,-1.882500410079956,-2.460000514984131,-0.149999618530277,4,0.01990566567465879,1.0408172798081752,19.1200008392334,-1.4000108991825613,19.299999237060547,1.4666628519839293,19.170000076293945,0.01990566567465879
9845,2022-12-12,19.299999237060547,19.309999465942386,19.06999969482422,19.13999938964844,31333500.0,0.011000475788062625,1.666659602424382,7.999809269502016,59.05509682419058,55.55981895255717,-0.18700280014389392,-0.26770942846872714,-1.945701813301195,-1.68827621761438,30.288135515587523,0.23999977111816762,0.19727078352344662,0.24849910736083913,-0.058834021959462746,0.555832236681141,0.09483254270068642,0.40216567202099185,-0.4454384179687523,69.0139558624023,7.4577696550857056,0.15366656466015105,12,-0.19499874114990234,-0.4949989318847656,-1.937499761581421,-2.669999599456787,-0.06999969482421875,0,0.005699513715023086,-5.4000915541313805,19.09000015258789,1.0408172798081752,19.1200008392334,-1.4000108991825613,19.299999237060547,0.005699513715023086
9846,2022-12-13,19.1200008392334,19.5,19.06999969482422,19.40999984741211,54142100.0,-0.00932634222500428,-1.2051224367031343,-1.8124955296474188,52.34376688022519,53.34498633439602,0.011443517443844087,-0.08747003177348489,-1.6983022496187559,-1.512093787537161,28.731805801254286,0.43000030517578125,0.15265122871633707,0.0655006408691392,-0.24334950131185806,0.37435078305013647,-0.0889244302213612,0.2199257119596396,-0.21220484904785408,23.077064152881192,-34.6529608153255,0.15442507109049872,12,-0.015000343322753906,-0.2850008010864258,-1.7300012111663818,-2.4900012016296387,-0.020000457763671875,1,0.015167311477499723,1.666659602424382,19.299999237060547,-5.4000915541313805,19.09000015258789,1.0408172798081752,19.1200008392334,0.015167311477499723
9847,2022-12-14,18.899999618530273,19.100000381469727,18.76000022888184,19.049999237060547,44027700.0,-0.011506339489885997,1.7199804688989822,0.5172418329025341,46.468392261413065,51.774132739241075,0.19207130116421567,0.12973147349410397,-1.4181918526611454,-1.2993023177967302,27.445947038514284,0.36000061035155895,0.14583918334231782,-0.14850053787231587,-0.46474665656420555,0.1677455808195738,-0.3066235972182625,0.00962252147363074,0.6200008392333984,18.420966774498375,-33.16560090432876,0.15812305934594503,12,0.2050008773803711,0.010000228881835938,-1.4449999332427979,-2.2699999809265137,0.26000022888183594,2,0.03439151490209502,-1.2051224367031343,19.1200008392334,1.666659602424382,19.299999237060547,-5.4000915541313805,19.09000015258789,0.03439151490209502
9848,2022-12-15,18.46999931335449,18.809999465942386,18.36000061035156,18.63999938964844,47277400.0,-0.022751339357393263,-1.3077013366198573,1.133336724184018,39.482176476034645,50.709001098290926,0.5690394516023716,0.5517934128936055,-0.9266816288873905,-0.875412921844898,25.7995086919915,0.5399990081787145,0.11520454687851966,-0.5555007934570355,-0.962051392647286,-0.14895019426678502,-0.7587760930521625,-0.3522254938619085,1.034801139831547,9.649014201389324,-38.22388182457166,0.2032752995951259,12,0.47000122070312855,0.47000122070312855,-0.957499742507931,-1.8399996757507289,1.9500007629394567,3,0.046562027196706435,1.7199804688989822,18.899999618530273,-1.2051224367031343,19.1200008392334,1.666659602424382,19.299999237060547,0.046562027196706435
9849,2022-12-16,18.489999771118164,18.51000022888184,18.21999931335449,18.36000061035156,76412500.0,0.0010828618574563187,2.4117739456293097,-0.7647006024974926,44.12811412055941,50.97754178434962,0.5207104180296227,0.5223447406129935,-0.8640064081651886,-0.9029070721251315,24.706856488094406,0.29000091552735086,0.032225462267959415,-0.5125002861022949,-0.9839094868393907,-0.04109108536519912,-0.7482048864708446,-0.27679568573374524,0.9690086883544922,21.093774447204687,-30.105521586976018,0.23570460036854868,12,0.38000011444091797,0.38000011444091797,-0.9575002193450928,-1.8600001335144043,1.510000228881836,4,0.028664180270752793,-1.3077013366198573,18.46999931335449,1.7199804688989822,18.899999618530273,-1.2051224367031343,19.1200008392334,0.028664180270752793
9850,2022-12-19,17.860000610351562,18.31999969482422,17.639999389648438,18.270000457763672,62216900.0,-0.034072426639543574,1.666676639764236,-3.1538653403171226,32.307687793255,48.641360202429475,1.1300203886675178,1.1224714933119593,-0.14469720710379264,-0.287174862492094,23.673849115061362,0.8500003814697266,-0.03154163668958887,-1.0869995117187514,-1.782582621252125,-0.3914164021853779,-1.4347910664854382,-0.7392079569520646,1.5246673003540039,11.82801873713053,-38.11490170740423,0.34779155476668694,12,0.7199993133544922,0.7199993133544922,-0.24250102043151855,-1.14500093460083,2.0900001525878906,0,0.06047031840973682,2.4117739456293097,18.489999771118164,-1.3077013366198573,18.46999931335449,1.7199804688989822,18.899999618530273,0.06047031840973682
9851,2022-12-20,18.06999969482422,18.09000015258789,17.829999923706055,17.850000381469727,40922700.0,0.011758067037855646,1.0,-0.5365838908065762,31.03444770839903,45.63645705124815,0.8354316475555734,0.8978619899602158,-0.2598151483972515,-0.5135580464989005,23.04325618950355,0.26000022888183594,-0.05917175198388236,-0.8385004043579087,-1.636689943442768,-0.0403108652730495,-1.2375951739003384,-0.4394056348154791,1.175094734196776,29.452055689316637,-13.798663022103014,0.3990947695424289,12,0.5100002288818359,0.5100002288818359,-0.3725001811981201,-1.2750000953674316,2.0900001525878906,1,0.06419479064763722,1.666676639764236,17.860000610351562,2.4117739456293097,18.489999771118164,-1.3077013366198573,18.46999931335449,0.06419479064763722
9852,2022-12-21,18.149999618530273,18.270000457763672,18.06999969482422,18.18000030517578,42316200.0,0.0044272233014464035,-1.1052652712944837,-0.13636718309737045,33.647766300351435,43.43405431432121,0.6427402577222843,0.7914975959675843,-0.23914669211339756,-0.6088448329908474,22.222907995260734,0.20000076293945312,-0.04937669725137539,-0.7160004615783677,-1.5813670442376129,0.14936612108087743,-1.148683752907992,-0.28331717024874337,0.9666872073409181,43.58976030987064,3.2890327492014535,0.4326832913296231,12,0.4200000762939453,0.43000030517578125,-0.33749938011169434,-1.2399992942810059,2.220001220703125,2,0.05234164093147142,1.0,18.06999969482422,1.666676639764236,17.860000610351562,2.4117739456293097,18.489999771118164,0.05234164093147142
9853,2022-12-22,18.270000457763672,18.280000686645508,17.920000076293945,18.010000228881836,32615000.0,0.0066116166256491304,1.5714266251592293,-8.66647593616886,38.019158815858454,41.83184524225409,0.43525920931819684,0.6397130292253088,-0.24920633156407135,-0.7376821032618608,21.347067320363244,0.3600006103515625,-0.0995921918984024,-0.5549996376037605,-1.452774820305855,0.3427755450983341,-1.003887228954806,-0.10611204625271498,0.7285513732097009,72.4138460223047,30.936667644240288,0.4488875913510472,12,0.2999992370605469,0.3099994659423828,-0.4425008296966553,-1.3450007438659668,1.9099998474121094,3,0.04871370374105499,-1.1052652712944837,18.149999618530273,1.0,18.06999969482422,1.666676639764236,17.860000610351562,0.04871370374105499
9854,2022-12-23,18.309999465942386,18.31999969482422,18.100000381469727,18.170000076293945,25164100.0,0.002189327157992249,1.7499940395298381,0.5384587169423898,42.413772918635765,39.982809252748,0.3050620401153701,0.5648810756248679,-0.19232917257301452,-0.786534334531904,20.088910016884622,0.2199993133544922,-0.17896374331059306,-0.4745005607604931,-1.3891643093761168,0.44016318785513064,-0.9318324350683049,-0.017168686452681214,0.5798681697249926,98.52937876560992,50.69037163222007,0.4573318743078119,12,0.2600002288818324,0.2700004577636683,-0.4774997234344518,-1.3849997520446813,1.9700012207031214,4,0.11523761179110226,1.5714266251592293,18.270000457763672,-1.1052652712944837,18.149999618530273,1.0,18.06999969482422,0.11523761179110226
9855,2022-12-27,18.459999084472656,18.520000457763672,18.21999931335449,18.25,30382500.0,0.008192224080032284,-1.2222269317170025,1.499999999999962,36.50185839905724,38.22259719928489,0.026125100026611392,0.4074167282003671,-0.23752130512155034,-0.9430080943955232,19.484708674495536,0.30000114440918324,-0.23574394419363287,-0.3065009117126465,-1.2323242477079432,0.6193224242826503,-0.7694125797102949,0.1564107562850019,0.32987909151320594,91.30415552895712,44.06670935218335,0.4629116679976489,12,-0.08999919891357422,0.12000083923339844,-0.612499475479126,-1.5349993705749512,1.3700008392333949,1,0.08342367236749704,1.7499940395298381,18.309999465942386,1.5714266251592293,18.270000457763672,-1.1052652712944837,18.149999618530273,0.08342367236749704
9856,2022-12-28,18.21999931335449,18.549999237060547,18.190000534057614,18.450000762939453,26632300.0,-0.013001071669610176,-1.4827581670974295,-1.0952497729337136,30.291943110806685,36.42521396032863,0.13972782991393373,0.6168217924149921,0.09634188133106747,-0.7122211490126773,18.905412090180896,0.35999870300293324,-0.29927066364334465,-0.5070006370544462,-1.456196706388198,0.4421954322793056,-0.9815986717213221,-0.03240260238757031,0.4778885597243807,47.61898995158905,4.77072903954555,0.4745980346668751,12,0.0050001144409215215,0.36000061035156605,-0.20749974250793102,-1.2949995994567836,1.3600006103515625,2,0.09495068687060515,-1.2222269317170025,18.459999084472656,1.7499940395298381,18.309999465942386,1.5714266251592293,18.270000457763672,0.09495068687060515
9857,2022-12-29,18.450000762939453,18.549999237060547,18.239999771118164,18.270000457763672,23765900.0,0.01262357070542719,-1.5833108161805611,-0.782605090100911,37.992825905495344,36.25973056360204,-0.1797180513656258,0.3388221795183597,-0.0445372515784932,-0.9446029994066762,17.837399572707103,0.32999992370605824,-0.40229711079599184,-0.2354991912841804,-1.1550066495518116,0.6840082669834509,-0.695252920417996,0.22425453784963523,0.16325603146498224,84.12720518557316,40.660194546342595,0.4597537291338149,12,-0.35500144958496094,0.12999916076660156,-0.3900012969970703,-1.525001049041748,0.7999992370605469,3,0.0926828733745928,-1.4827581670974295,18.21999931335449,-1.2222269317170025,18.459999084472656,1.7499940395298381,18.309999465942386,0.0926828733745928
9858,2022-12-30,18.40999984741211,18.479999542236328,18.21999931335449,18.420000076293945,26204200.0,-0.002168071212641509,3.0000293440146093,-0.05555673292925868,37.85713409890702,35.56295500564067,-0.1666479046965641,0.33454343548211796,0.08789296439132599,-0.9088359753231323,16.521874055242503,0.2600002288818395,-0.4806808471846722,-0.23650007247924876,-1.1317572549150263,0.6587571099565288,-0.6841286636971375,0.21112851873864003,0.1399993896484375,68.88894540306619,24.944859191707557,0.44762859121788884,12,-0.3150005340576172,0.1700000762939453,-0.2350001335144043,-1.4850001335144043,0.75,4,0.10646393308345448,-1.5833108161805611,18.450000762939453,-1.4827581670974295,18.21999931335449,-1.2222269317170025,18.459999084472656,0.10646393308345448
9859,2023-01-03,18.739999771118164,18.850000381469727,18.40999984741211,18.51000022888184,42149200.0,0.01792503674313961,-1.046512659463104,-22.999427808506226,40.41096829947468,36.463319506331736,-0.5112157739843823,-0.018455198633592573,-0.18262283814863878,-1.2397567944961452,15.902864139984299,0.4400005340576172,-0.5218202724448311,0.10749988555908274,-0.7717791622978538,0.9867789334160193,-0.3321396383693873,0.5471394094875528,-1.1000003814697266,83.33323700257212,40.8021977510508,0.4396395239284688,1,-0.39999961853027344,-0.15999984741210938,-0.565000057220459,-1.815000057220459,0.22999954223632457,1,0.07684101129376364,3.0000293440146093,18.40999984741211,-1.5833108161805611,18.450000762939453,-1.4827581670974295,18.21999931335449,0.07684101129376364
9860,2023-01-04,19.13999938964844,19.3700008392334,18.809999465942386,18.8700008392334,43926800.0,0.021344697087283482,-1.8717923637840055,1.1739090773390282,50.31844812347957,38.60598621911847,-0.7940568498334315,-0.4086928494500093,-0.5288695425502326,-1.6388397047633738,16.10708030196944,0.6300010681152344,-0.49400608947818725,0.48799953460693857,-0.41910920982427413,1.3951082790381513,0.03444516239133222,0.9415539068225449,-1.475799980163579,80.50835677108626,34.049369679327285,0.453554372215606,1,-0.4949989318847692,-0.5599994659423864,-0.7849993705749547,-2.214999675750736,-0.0699996948242223,2,0.05956119818967287,-1.046512659463104,18.739999771118164,3.0000293440146093,18.40999984741211,-1.5833108161805611,18.450000762939453,0.05956119818967287
9861,2023-01-05,19.209999084472656,19.31999969482422,18.959999084472656,19.13999938964844,31081800.0,0.0036572464501787305,1.482754991976007,0.2592595208996917,55.183937954390736,40.99889418067839,-0.7658825122001645,-0.5012411678893969,-0.5564121947615845,-1.711178776807639,15.929262251898654,0.3600006103515625,-0.4841761004912435,0.5559992790222168,-0.3560809018203237,1.4680794598647573,0.09995918860094477,1.0120393694434888,-1.4775676177978525,86.08682239456526,34.590736555405485,0.45604009042127064,1,-0.5649986267089844,-0.6299991607666016,-0.6924991607666016,-2.284999370574951,0.05000114440918324,3,0.03227490207089789,-1.8717923637840055,19.13999938964844,-1.046512659463104,18.739999771118164,3.0000293440146093,18.40999984741211,0.03227490207089789
9862,2023-01-06,19.530000686645508,19.790000915527344,19.34000015258789,19.350000381469727,36050300.0,0.016658074826849223,-3.4999904632932157,2.5714441416895037,68.40279479452961,44.37485373386407,-0.9717330183615935,-0.8465301873498454,-0.8351657711368645,-2.033598753106425,15.589819782172096,0.5800018310546875,-0.36241659953604355,0.864500808715821,-0.08683022141548236,1.8158318388471244,0.3888352936501711,1.340166323781471,-1.7320664450683587,83.4394927672685,25.549148397855717,0.4756655150656516,1,-0.5850000381469727,-0.8150005340576172,-0.8825006484985352,-2.6050009727478027,-0.3800010681152344,4,0.0025601246954758405,1.482754991976007,19.209999084472656,-1.8717923637840055,19.13999938964844,-1.046512659463104,18.739999771118164,0.0025601246954758405
9863,2023-01-09,19.040000915527344,19.239999771118164,18.979999542236328,19.239999771118164,51981100.0,-0.02508959313315451,1.6000171662359213,-1.1111028694951892,58.20897136984623,46.12987578399856,-0.40344926395485814,-0.38243895387876137,-0.32326839703599575,-1.5517653243336156,14.715302058699114,0.5500011444091797,-0.25457066756645474,0.3785010337829604,-0.565427583743066,1.3224296513089868,-0.0934632749800528,0.8504653425459736,-1.122542673513184,45.65221597804063,-16.194829191821583,0.47196430876301376,1,-0.05000019073486328,-0.3250007629394531,-0.36500072479248047,-2.1150012016296387,0.20999908447265625,0,0.01102936314994607,-3.4999904632932157,19.530000686645508,1.482754991976007,19.209999084472656,-1.8717923637840055,19.13999938964844,0.01102936314994607
9864,2023-01-10,19.46999931335449,19.479999542236328,19.200000762939453,19.350000381469727,32869500.0,0.022583948379775398,3.0,-0.5999980926404355,75.5555380631144,50.46917352444936,-0.7281726101414776,-0.8247968583769953,-0.7223749622833111,-1.9851174849028688,13.935228519638432,0.4399986267089844,-0.14380646906928618,0.7894994735717731,-0.20470422755830597,1.7837031747018521,0.2923976230067318,1.2866013241368144,-1.4401885109295378,67.3468235880284,-0.7931174473212224,0.4971018505650402,1,-0.47999858856200817,-0.754999160766598,-0.6424994468688929,-2.5399994850158656,-0.20999908447264914,1,-0.015921904307913848,1.6000171662359213,19.040000915527344,-3.4999904632932157,19.530000686645508,1.482754991976007,19.209999084472656,-0.015921904307913848
9865,2023-01-11,19.40999984741211,19.489999771118164,19.25,19.46999931335449,30010200.0,-0.0030816367775229336,3.7999771119037176,-0.4999999999999852,72.33333587646484,55.140439387300276,-0.5802650463257208,-0.7969962969441156,-0.6460509677309076,-1.9290143988736013,13.118826588571794,0.23999977111816406,-0.05250724600193735,0.7239999771118164,-0.28572958522897096,1.7337295394526038,0.21913519594142272,1.22886475828221,-1.2745776382010163,54.216839783068295,-18.03955354005015,0.5048647811703939,1,-0.4049997329711914,-0.6949996948242188,-0.5250000953674316,-2.4800000190734863,0.03000068664550426,2,-0.022668755152838616,3.0,19.46999931335449,1.6000171662359213,19.040000915527344,-3.4999904632932157,19.530000686645508,-0.022668755152838616
9866,2023-01-12,19.40999984741211,19.56999969482422,19.3700008392334,19.479999542236328,31740400.0,0.0,-1.666692098369828,1.1666719649045418,71.57534582124094,58.87183048904978,-0.4399803718367501,-0.8159927094199269,-0.621330382429516,-1.9329503356051454,11.952349202669954,0.1999988555908203,0.024665936218255524,0.7095000267028801,-0.3342275696044652,1.7532276230102255,0.18763622854920925,1.231363824856551,-1.1753029158220407,53.08636742536628,-21.85447623445397,0.5218637981536723,1,-0.4049997329711914,-0.6949996948242188,-0.5199999809265137,-2.4800000190734863,-0.20000076293945312,3,-0.01751675194542679,3.7999771119037176,19.40999984741211,3.0,19.46999931335449,1.6000171662359213,19.040000915527344,-0.01751675194542679
9867,2023-01-13,19.549999237060547,19.59000015258789,19.290000915527344,19.38999938964844,25480000.0,0.0072127455306034705,1.4999761583088294,-2.2857220708446357,71.76869689102028,62.639781910395705,-0.45542907356262674,-0.9536954038939349,-0.7383412743068014,-2.071321367881474,11.637064726332767,0.2999992370605469,0.1186991757659861,0.8169994354248047,-0.2913629190129434,1.9253617898625528,0.26281825820592886,1.3711806126436805,-1.221984066434242,93.44247942566976,17.430908408789165,0.5541811772188747,1,-0.4499988555908203,-0.8349990844726562,-0.6599993705749512,-2.619999408721924,-0.1700000762939453,4,-0.014833709437131914,-1.666692098369828,19.40999984741211,3.7999771119037176,19.40999984741211,3.0,19.46999931335449,-0.014833709437131914
9868,2023-01-17,19.32999992370605,19.56999969482422,19.270000457763672,19.549999237060547,38801000.0,-0.011253162247569115,1.307684407438653,-1.3749970197649717,66.34616677813237,65.52147063024655,-0.10192190050232952,-0.7019530176824595,-0.5000149326271064,-1.8498387554861146,12.3765973678967,0.2999992370605469,0.2582485782658672,0.5540000915527301,-0.5778803747896895,1.6858805578951497,-0.011940141618477895,1.1199403247239381,-0.9142656083856835,33.33317031182663,-38.18471120820903,0.5659402331712091,1,-0.029999732971187854,-0.6149997711181605,-0.4299998283386195,-2.389999866485592,0.020000457763675428,1,-0.009311966160694518,1.4999761583088294,19.549999237060547,-1.666692098369828,19.40999984741211,3.7999771119037176,19.40999984741211,-0.009311966160694518
9869,2023-01-18,19.020000457763672,19.32999992370605,18.96999931335449,19.290000915527344,38023700.0,-0.016037220236209127,1.0571553133515403,1.2272786384955976,58.5366094772002,66.43459966954885,0.28158412951982115,-0.3691372198273406,-0.16653092875095865,-1.5393452182752938,13.204125700604182,0.3600006103515625,0.3576716792730359,0.21750059127807475,-0.9109985365260478,1.3459997190821973,-0.34674897262398474,0.7817501551801342,-0.5218101464308873,8.064689794776244,-58.432564586907006,0.5642495639020607,1,0.3549995422363281,-0.30500030517578125,-0.07000017166137695,-2.0300002098083496,0.2199993133544922,2,0.012092509816026054,1.307684407438653,19.32999992370605,1.4999761583088294,19.549999237060547,-1.666692098369828,19.40999984741211,0.012092509816026054
9870,2023-01-19,18.940000534057614,19.020000457763672,18.790000915527344,18.93000030517578,40180800.0,-0.004206094730844434,1.7058757531218796,-0.03703782195282596,61.538485051149976,67.14066045807765,0.3690391591587705,-0.2151064781300427,-0.0683275487828503,-1.4605887737249112,13.022482554464288,0.22999954223632812,0.4674494713024906,0.08350067138671591,-0.9548639771599063,1.1218653199333382,-0.43568165288659344,0.6026829956600253,-0.3643015864731538,18.749970197648747,-48.06422189178254,0.5191823242733107,1,0.3500003814697301,-0.225000381469723,0.009999752044681287,-1.9500002861022914,0.09000015258789418,3,0.016895442756129198,1.0571553133515403,19.020000457763672,1.307684407438653,19.32999992370605,1.4999761583088294,19.549999237060547,0.016895442756129198
9871,2023-01-20,19.229999542236328,19.229999542236328,18.770000457763672,18.959999084472656,37836600.0,0.015311457233448511,2.407394848754574,26.999427808516174,62.264145284945016,66.45858829034603,0.09183276768871451,-0.43610466674339676,-0.3376675174116528,-1.7469641130936324,12.990224633995096,0.45999908447265625,0.5602187767343487,0.3154996871948228,-0.6659165767863016,1.2969159511759472,-0.17520844479573938,0.806207819185385,-0.5814424765752939,56.09747020348161,-8.174511242856916,0.4907081319905628,1,-0.049999237060546875,-0.5149993896484375,-0.27499914169311523,-2.239999294281006,-0.31999969482421875,4,0.010920488654201144,1.7058757531218796,18.940000534057614,1.0571553133515403,19.020000457763672,1.307684407438653,19.32999992370605,0.010920488654201144
9872,2023-01-23,19.100000381469727,19.399999618530273,18.979999542236328,19.229999542236328,32890800.0,-0.006760226929859003,-1.2702655332573831,-0.48147755690247107,60.55048386654605,66.7187563455349,0.1725694077484441,-0.24378354701851634,-0.19486390797479913,-1.6123040684434216,13.52397296105683,0.4200000762939453,0.5884584130922441,0.13800048828125,-0.7773561815109176,1.0533571580734176,-0.3196778466148338,0.5956788231773338,-0.3829566848167154,41.25002980235081,-21.51104873227969,0.4576783348960844,1,0.07999992370605469,-0.38500022888183594,-0.13000011444091797,-2.1100001335144043,-0.4400005340576172,0,0.005759094283037225,2.407394848754574,19.229999542236328,1.7058757531218796,18.940000534057614,1.0571553133515403,19.020000457763672,0.005759094283037225
9873,2023-01-24,19.15999984741211,21.530000686645508,18.700000762939453,18.96999931335449,32858500.0,0.0031413332326732935,-6.753449568754915,-1.4615520049298218,57.000014623034076,64.6570315188593,0.1468217388700097,-0.24631655554711074,-0.2349725039911732,-1.6678851084333601,14.719794280766777,2.8299999237060547,0.5961074032079559,0.15349998474120952,-0.7049754722843424,1.0119754417667615,-0.27573774377156823,0.5827377132539873,0.6300010681152344,16.254385048543035,-42.09080609796444,0.4292377285127765,1,0.9550008773803711,0.4250001907348633,-0.15249967575073242,-2.169999599456787,-0.5,1,0.011482218951280876,-1.2702655332573831,19.100000381469727,2.407394848754574,19.229999542236328,1.7058757531218796,18.940000534057614,0.011482218951280876
9874,2023-01-25,20.420000076293945,20.479999542236328,19.739999771118164,19.75,73582100.0,0.065762016644902,-1.1449252126415652,3.526306279174757,66.58034173210211,64.01780994726344,-1.0775670059635125,-1.4125583866455003,-1.474859919233193,-2.911624432615767,16.082952751409007,1.3199996948242188,0.5639078886786351,1.3080001831054702,0.30370200485439725,2.312298361356543,0.8058510939799355,1.8101492722310049,-1.7199993133544922,60.777362534414834,5.019382954383566,0.5021490891255357,1,-0.30499935150146484,-0.8350000381469727,-1.4799995422363281,-3.429999828338623,-1.610000610351559,2,-0.05239959308650577,-6.753449568754915,19.15999984741211,-1.2702655332573831,19.100000381469727,2.407394848754574,19.229999542236328,-0.05239959308650577
9875,2023-01-26,20.0,20.31999969482422,19.809999465942386,20.270000457763672,47400900.0,-0.02056807417848805,1.756765952182097,-0.40298571196761496,59.38244421791823,62.66304310244981,-0.63148111464454,-0.9183542714207746,-1.0459827181496415,-2.4770019470932993,18.024778902475653,0.610000610351559,0.5921591110284226,0.8110000610351555,-0.21864264046989135,1.8406427625402024,0.2961787102826321,1.325821411787679,-1.2999992370605469,45.936370039124235,-5.737971844890502,0.5148213507525227,1,0.11500072479248047,-0.41499996185302734,-1.130000114440918,-3.0099997520446777,-1.2299995422363281,3,-0.03800001144409182,-1.1449252126415652,20.420000076293945,-6.753449568754915,19.15999984741211,-1.2702655332573831,19.100000381469727,-0.03800001144409182
9876,2023-01-27,19.950000762939453,20.100000381469727,19.809999465942386,19.950000762939453,37094000.0,-0.002499961853027366,-1.0714159207640495,-0.0,55.32995980521772,60.83651675958286,-0.5552140133738348,-0.771666008220123,-0.9878267113092818,-2.407572786765492,20.07154375164319,0.2900009155273402,0.5228380067648999,0.674500751495362,-0.3016672917927856,1.6506687947835097,0.1864167298512882,1.1625847731394359,-1.2144000244140614,44.16961249818869,-3.342621458322675,0.48808402164407455,1,0.16499996185302734,-0.2700004577636719,-1.3700008392333984,-2.960000514984131,-1.2400016784667969,4,-0.04611529028124162,1.756765952182097,20.0,-1.1449252126415652,20.420000076293945,-6.753449568754915,19.15999984741211,-0.04611529028124162
9877,2023-01-30,20.15999984741211,20.26000022888184,19.88999938964844,19.920000076293945,37246000.0,0.010526269495827023,-1.4666628519840113,100.0,65.30056438878727,60.72033871632229,-0.7482738684869723,-0.8927599785592477,-1.1857711585003123,-2.5903367037227802,22.28054892034162,0.37000083923339844,0.4788162335162909,0.7989998817443862,-0.17226953598216355,1.770269299470936,0.3133651728811131,1.2846345906076593,-1.3895111328124976,51.59007504709399,3.6838290809918988,0.48563470886327437,1,-0.044999122619628906,-0.4349994659423828,-1.5799999237060547,-3.169999599456787,-1.5499992370605504,0,-0.062003968723266634,-1.0714159207640495,19.950000762939453,1.756765952182097,20.0,-1.1449252126415652,20.420000076293945,-0.062003968723266634
9878,2023-01-31,20.3700008392334,20.3799991607666,20.06999969482422,20.15999984741211,36575900.0,0.01041671594299376,1.6956752498237757,0.8750049670584682,63.08143725589786,61.225319580622035,-0.8886920671267724,-0.9996461281562432,-1.3781273248422323,-2.772882256385838,24.59603521344376,0.3099994659423828,0.4454200621738238,0.9110008239746108,-0.05173449868830815,1.8737361466375297,0.42963316264314955,1.392368485306072,-1.565321908081053,85.13530580736288,38.04868512493574,0.48136766133145975,1,-0.25500011444091797,-0.6450004577636719,-1.7950010299682617,-3.380000591278076,-2.0500011444091797,1,-0.08394702608591753,-1.4666628519840113,20.15999984741211,-1.0714159207640495,19.950000762939453,1.756765952182097,20.0,-0.08394702608591753
9879,2023-02-01,20.18000030517578,20.5,20.06999969482422,20.46999931335449,40172500.0,-0.00932746815069685,1.4571419229323002,-1.3809411358661423,60.78433258214696,61.14152486184392,-0.5775800666750364,-0.733858252945506,-1.1729707632125823,-2.5546556730023333,26.847272441390846,0.43000030517578125,0.39594857238570924,0.6490002632141127,-0.30265001224596944,1.600650538674195,0.17317512548407166,1.1248254009441538,-1.3418149618017559,53.62326852960096,7.131292848364097,0.47582513773004026,2,-0.06499958038330078,-0.36499977111816406,-1.6050004959106445,-3.190000057220459,-1.75,2,-0.07532212263514293,1.6956752498237757,20.3700008392334,-1.4666628519840113,20.15999984741211,-1.0714159207640495,19.950000762939453,-0.07532212263514293
9880,2023-02-02,20.280000686645508,20.489999771118164,20.040000915527344,20.100000381469727,34968800.0,0.004955420215929207,-2.0,-0.6206928303177467,61.85288454292446,61.09582922384163,-0.5224536690588373,-0.7842842224586946,-1.2569853311745334,-2.6297134137011824,28.10168566469955,0.4499988555908203,0.3824445124733522,0.6920005798339837,-0.29687671871061383,1.6808778783785812,0.1975619305616867,1.1864392291062806,-1.3753427570064432,68.1160662208817,21.530510151556427,0.49443864927229814,2,-0.16499996185302734,-0.4200000762939453,-1.705000877380371,-3.2900004386901855,-1.980001449584961,3,-0.07248526483882844,1.4571419229323002,20.18000030517578,1.6956752498237757,20.3700008392334,-1.4666628519840113,20.15999984741211,-0.07248526483882844
9881,2023-02-03,19.82999992370605,20.26000022888184,19.770000457763672,20.21999931335449,31599900.0,-0.02218938598142084,1.0850999935068673,-2.1666596024244478,53.517598656228905,60.3143975338064,0.02414690994721269,-0.3008792045715154,-0.7917073073761642,-2.1627219975479086,29.149727851003888,0.5100002288818359,0.4141153516170206,0.21099977493285849,-0.7667937740920898,1.1887933239578068,-0.2778969995796139,0.6998965494453309,-0.8615283112525489,8.21911007759991,-31.09932380583104,0.48889677451247404,2,0.28500080108642933,0.030000686645511365,-1.3550000190734828,-2.839999675750729,-1.3899993896484375,4,-0.053454335351519,-2.0,20.280000686645508,1.4571419229323002,20.18000030517578,1.6956752498237757,20.3700008392334,-0.053454335351519
9882,2023-02-06,19.57999992370605,19.76000022888184,19.489999771118164,19.75,30929800.0,-0.012607160915877436,1.8421020930582055,0.43589831370555315,53.11720828731436,59.882974607615324,0.39045579713996403,-0.04947809505298295,-0.5341781467920335,-1.888230670055517,29.17223584910419,0.3400001525878871,0.44195848094224033,-0.04150018692017099,-1.0185910552426698,0.9355906814023278,-0.5300456210814204,0.4470452472410784,-0.5502671757506903,8.9109041774699,-29.87724677054087,0.4885454341612486,2,0.4149999618530309,0.29500007629394887,-1.1775002479553187,-2.334999561309811,-1.2700004577636648,0,-0.04443313802979443,1.0850999935068673,19.82999992370605,-2.0,20.280000686645508,1.4571419229323002,20.18000030517578,-0.04443313802979443
9883,2023-02-07,19.25,19.540000915527344,19.09000015258789,19.489999771118164,36534400.0,-0.016853928753416958,1.6470472739104336,1.4117627259365344,52.8535931998031,58.35778032624876,0.8208901850552657,0.3131146436675678,-0.2032298732841049,-1.5344516911247936,29.839313735103122,0.4899997711181605,0.44084149435693476,-0.38200006484985494,-1.3370445356884417,0.5730444059887319,-0.8595223002691483,0.09552217056943846,-0.1614565619628543,11.347508136668983,-30.03286986353134,0.47752223541929306,2,0.5450000762939453,0.625,-0.9125003814697266,-1.9499998092651367,-0.860000610351559,1,-0.033246721540178714,1.8421020930582055,19.57999992370605,1.0850999935068673,19.82999992370605,-2.0,20.280000686645508,-0.033246721540178714
9884,2023-02-08,19.15999984741211,19.21999931335449,19.020000457763672,19.09000015258789,29805200.0,-0.004675332601968396,1.1052663280262225,-0.291665673254973,52.72276444757933,57.61781590732221,0.7971971524388977,0.39916502568247836,-0.11427478738110608,-1.4207947450019773,30.08065189659055,0.22999954223632812,0.4563253693345075,-0.4565002441406243,-1.432448603366442,0.5194481150851935,-0.9444744237535332,0.03147393547228461,1.3400001525878906,9.5237724519043,-33.28498560098377,0.4879741796129083,2,0.6000003814697266,0.8100004196166992,-0.8225002288818359,-1.6999998092651367,-1.0300006866455078,2,-0.0438413444299347,1.6470472739104336,19.25,1.8421020930582055,19.57999992370605,1.0850999935068673,19.82999992370605,-0.0438413444299347
9885,2023-02-09,18.96999931335449,19.25,18.88999938964844,19.209999084472656,28320900.0,-0.009916520645655624,1.2499925494566841,-3.4285831062670806,46.70050515686,56.65898761306024,0.9227658228001836,0.5844781693846777,0.0821227233976316,-1.2076827425219996,30.21425469948744,0.36000061035155895,0.48368125953087215,-0.6245007514953649,-1.6391200040429652,0.39011850105223544,-1.1318103777691633,-0.1171911252215665,1.500400695800785,5.83940691239376,-33.830690260957645,0.5073096262737997,2,0.7250003814697301,1.1450014114379918,-0.509999275207516,-1.509999275207516,-0.4799995422363246,3,-0.02846594769239441,1.1052663280262225,19.15999984741211,1.6470472739104336,19.25,1.8421020930582055,19.57999992370605,-0.02846594769239441
9886,2023-02-10,19.06999969482422,19.11000061035156,18.82999992370605,19.030000686645508,24931200.0,0.005271501586156191,3.666645474052569,-0.16666269301988962,49.616359677985066,54.916298200748884,0.7652881733040395,0.4824344685357431,-0.01631199860467447,-1.284074876321089,30.16953217795703,0.2800006866455078,0.3627404442406288,-0.5075003623962395,-1.5462423529563445,0.5312416281638654,-1.026871357676292,0.01187063288381296,1.3371842895507804,25.806418533680258,-13.099389156399454,0.5193709952800527,2,0.5950002670288086,1.0450010299682617,-0.45749950408935547,-1.2499990463256836,-0.529998779296875,4,-0.04037758102181077,1.2499925494566841,18.96999931335449,1.1052663280262225,19.15999984741211,1.6470472739104336,19.25,-0.04037758102181077
9887,2023-02-13,19.26000022888184,19.31999969482422,18.989999771118164,19.01000022888184,21668700.0,0.009963321295132888,-1.275854357948959,6.250154975919126,51.237627618766645,53.60031935217875,0.4852234527620496,0.2841631699212144,-0.21121102333645325,-1.4459292013519622,30.47891447855443,0.3299999237060547,0.3004658258983426,-0.3029998779296825,-1.3514095265402766,0.7454097706809115,-0.8272047022349795,0.2212049463756145,1.0525527118530213,60.563338661366195,18.015988713133275,0.5242048243052979,2,0.40499973297118785,0.855000495910641,-0.6475000381469762,-1.1149997711181676,-0.8700008392333984,0,-0.04257526921492838,3.666645474052569,19.06999969482422,1.2499925494566841,18.96999931335449,1.1052663280262225,19.15999984741211,-0.04257526921492838
9888,2023-02-14,19.149999618530273,19.350000381469727,19.030000686645508,19.299999237060547,23195200.0,-0.005711350417670902,1.5599780275113868,-0.5999984741210938,28.0276981033453,49.96069329897857,0.4514415206884479,0.4005221615614474,-0.104586698810202,-1.3031864767068875,30.881859548319966,0.31999969482421875,0.25746559025603233,-0.4040004730224602,-1.4638598054141383,0.6558588593692178,-0.9339301392182975,0.12592919317337703,1.0736001411828582,61.53834867769531,20.417216742811334,0.5299296661958383,2,0.5100002288818359,0.965001106262207,-0.31999921798706055,-0.5599994659423828,-0.6900005340576172,1,-0.04386423860682853,-1.275854357948959,19.26000022888184,3.666645474052569,19.06999969482422,1.2499925494566841,18.96999931335449,-0.04386423860682853
9889,2023-02-15,19.25,19.270000457763672,18.989999771118164,19.01000022888184,31145400.0,0.005221952138994457,1.0,-1.6000025431379543,35.408580236926596,47.022437264978805,0.2298148828515707,0.33585575465139783,-0.20139051558899723,-1.3693711669903905,32.11892059840677,0.2800006866455078,0.15140607667938966,-0.3155000686645515,-1.3557732138154321,0.7247730764863292,-0.83563664123999,0.20463650391088706,0.8899837695527069,80.76917433884765,38.59415680994938,0.5201365725754395,2,0.2950000762939453,0.8650007247924805,-0.39749956130981445,-0.6049995422363281,-0.639999389648441,2,-0.04467535638189912,1.5599780275113868,19.149999618530273,-1.275854357948959,19.26000022888184,3.666645474052569,19.06999969482422,-0.04467535638189912
9890,2023-02-16,19.26000022888184,19.420000076293945,18.93000030517578,19.040000915527344,35161100.0,0.000519492409446265,-1.227268983514459,0.9166646798433078,36.363650070752875,45.116442977703684,0.06695259680868659,0.37002992701615156,-0.19930781655318697,-1.3414818133701907,33.983500527442224,0.48999977111816406,0.033813716741860844,-0.32149982452392223,-1.330643236434227,0.6876435873863826,-0.8260715304790764,0.183071881431232,0.8013845099200694,72.88138880806981,29.679803234631585,0.5045717059551525,2,0.03499984741210582,0.855000495910641,-0.40749979019165394,-0.5450000762939489,-0.38999938964844105,3,-0.05867087511352753,1.0,19.25,1.5599780275113868,19.149999618530273,-1.275854357948959,19.26000022888184,-0.05867087511352753
9891,2023-02-17,19.440000534057614,19.51000022888184,19.1299991607666,19.26000022888184,29997500.0,0.009345810126515364,1.3750089407052124,0.8181857589970327,35.600046691787654,43.17009168931183,-0.19465718858941017,0.21773228389232813,-0.37842438006108026,-1.476732347523484,35.548696868276146,0.3800010681152379,-0.06703607383018806,-0.15199956893921396,-1.1500528326116743,0.8460536947332464,-0.6510262007754442,0.34702706289701624,0.5475011158385428,87.93108551171096,43.89902550753751,0.49902663183623086,2,-0.2550001144409144,0.6750001907348668,-0.5800004005432093,-0.725000381469723,-0.720001220703125,4,-0.04886835066054196,-1.227268983514459,19.26000022888184,1.0,19.25,1.5599780275113868,19.149999618530273,-0.04886835066054196
9892,2023-02-21,19.209999084472656,19.36000061035156,19.1299991607666,19.21999931335449,28220300.0,-0.011831349962259985,-1.7058981925074475,-0.05555673292924113,26.984148609341958,40.29570895703837,-0.0253227755557468,0.4810613593548183,-0.15438450759641853,-1.203822286007135,36.84976862261235,0.3100013732910121,-0.1974940733862276,-0.3875009536743157,-1.3752980852855536,0.6002961779369222,-0.8813995194799347,0.10639761213130328,0.7080524618520947,48.27565795315127,9.052806387992845,0.4938985658056185,2,-0.03999900817871094,0.9050016403198242,-0.34999895095825195,-0.4949989318847656,-0.20999908447265625,1,-0.03487757422575144,1.3750089407052124,19.440000534057614,-1.227268983514459,19.26000022888184,1.0,19.25,-0.03487757422575144
9893,2023-02-22,19.3799991607666,19.43000030517578,19.21999931335449,19.21999931335449,25308800.0,0.008849561915458715,-1.6250149011753325,-15.999618539010426,34.00001373287877,38.21540332207165,-0.19550238328237057,0.3461346567984762,-0.3226908859300863,-1.3310863124795134,35.5696570275872,0.220001220703125,-0.2626583566724854,-0.2285008430480957,-1.2005589204408587,0.7435572343446673,-0.714529881744479,0.25752819564828755,0.4727692882010288,77.58601979038846,38.52473462056363,0.48602903869638175,2,-0.20999908447265625,0.7350015640258789,-0.47249889373779297,-0.6649990081787109,-0.2999992370605504,2,-0.051083581733189276,-1.7058981925074475,19.209999084472656,1.3750089407052124,19.440000534057614,-1.227268983514459,19.26000022888184,-0.051083581733189276
9894,2023-02-23,19.350000381469727,19.57999992370605,19.26000022888184,19.420000076293945,24845800.0,-0.0015479246953532533,-1.559997558593766,-0.4374985098824498,30.864223694724316,36.45581649294546,-0.1516671298617993,0.3076341662678317,-0.2903449169574017,-1.2533019123185625,34.31768912582764,0.31999969482421164,-0.313140420500428,-0.20499963760375906,-1.104040649775115,0.6940413745675968,-0.6545201436894352,0.24452086848191712,0.441401955982208,64.61543427419508,28.021947820558573,0.44952050608567773,2,-0.14500045776367543,0.7650003433227539,-0.3425002098083496,-0.6350002288818359,-0.10000038146972656,3,-0.04599489816286351,-1.6250149011753325,19.3799991607666,-1.7058981925074475,19.209999084472656,1.3750089407052124,19.440000534057614,-0.04599489816286351
9895,2023-02-24,19.239999771118164,19.270000457763672,18.979999542236328,19.26000022888184,29138100.0,-0.005684785952609239,13.49971390425329,0.2857220708447374,35.885190606736586,34.93013104058452,0.0007384063962554421,0.377112885872787,-0.18599687358261008,-1.0926364486676832,32.700582125164885,0.37000083923339844,-0.3431185741122462,-0.2770002365112312,-1.1609656059485616,0.6069651329260992,-0.7189829212298982,0.1649824482074358,0.4937184215090191,43.33334392970814,3.0205379522987528,0.4419826847186657,2,0.015000343322753906,0.8750009536743164,-0.19499969482421875,-0.5249996185302734,0.149999618530277,4,-0.03274423951461369,-1.559997558593766,19.350000381469727,-1.6250149011753325,19.3799991607666,-1.7058981925074475,19.209999084472656,-0.03274423951461369
9896,2023-02-27,19.030000686645508,19.34000015258789,19.01000022888184,19.299999237060547,22981100.0,-0.010914713460022707,-1.1290354336764774,13.49961853900199,36.585404431741324,33.30210624202615,0.22849571514980482,0.5424664558744645,0.021595666665298552,-0.8416208804871168,31.045551258338055,0.32999992370605113,-0.3721527280980226,-0.44099931716919016,-1.3258405287049015,0.4438418943665212,-0.8834199229370476,0.001421288598667303,0.6494944098464082,8.33351876988812,-34.46630065998481,0.4424206057678561,2,0.22499942779541016,1.0850000381469727,-0.027500152587890625,-0.3150005340576172,0.6099987030029332,0,-0.008407768872251808,13.49971390425329,19.239999771118164,-1.559997558593766,19.350000381469727,-1.6250149011753325,19.3799991607666,-0.008407768872251808
9897,2023-02-28,18.90999984741211,19.030000686645508,18.84000015258789,19.020000457763672,34154800.0,-0.006305876768444407,1.9230611226855248,0.40741185529504015,40.76088533956956,34.71690482382885,0.32813477549746395,0.5944991436355238,0.1448383057037148,-0.6839187159128244,28.979485147592897,0.1900005340576172,-0.3600670089536777,-0.4985001564025886,-1.35454482404662,0.3575445112414428,-0.9265224902246025,-0.07047782258057467,0.7185255387126546,9.45942114528593,-35.77729869928359,0.4280223338220149,2,0.3000001907348633,1.205000877380371,0.03750038146972656,-0.19499969482421875,0.9699993133544922,1,-0.010047622188829486,-1.1290354336764774,19.030000686645508,13.49971390425329,19.239999771118164,-1.559997558593766,19.350000381469727,-0.010047622188829486
9898,2023-03-01,18.65999984741211,18.86000061035156,18.559999465942386,18.82999992370605,23339900.0,-0.013220518350993693,1.6086891621816801,1.5454466638923245,37.50002384181248,34.94928744659394,0.5602332923977826,0.7481812528351774,0.4091042384666359,-0.39473363571558906,26.428911883644158,0.350000381469723,-0.37545752307503477,-0.6630001068115234,-1.4537922086783261,0.12779199505527927,-1.058396157744923,-0.26760405587812386,0.9206140109675331,9.803954567723656,-38.29991085118548,0.39539605093340074,3,0.4099998474121094,1.385000228881836,0.28750038146972656,0.05500030517578125,0.9899997711181641,2,0.018220801466675374,1.9230611226855248,18.90999984741211,-1.1290354336764774,19.030000686645508,13.49971390425329,19.239999771118164,0.018220801466675374
9899,2023-03-02,18.65999984741211,18.75,18.5,18.530000686645508,24184800.0,0.0,-1.631571550469307,-0.7647006024975196,41.43649436279403,35.512936812376296,0.5227089189633105,0.6624311113729462,0.42301953067993736,-0.345410770378642,23.577369717586752,0.25,-0.4152290525492752,-0.5870000839233391,-1.3211336119040666,0.14713344405738837,-0.9540668479137011,-0.21993331993297716,0.8389648595725525,19.047597422355032,-32.981308535544265,0.36706676399036303,3,0.38000011444091797,0.8400001525878906,1.1900005340576172,0.9250001907348633,0.9099998474121094,3,0.02250804285789898,1.6086891621816801,18.65999984741211,1.9230611226855248,18.90999984741211,-1.1290354336764774,19.030000686645508,0.02250804285789898
9900,2023-03-03,18.809999465942386,18.850000381469727,18.670000076293945,18.700000762939453,23501500.0,0.008038564831557515,-1.117649698751248,0.8461493316900959,43.01075599609108,36.336348957298895,0.3376738562029402,0.4180918263653872,0.3092749794540346,-0.43864702929552735,20.746317628154827,0.1900005340576172,-0.359273892864838,-0.3635004043579073,-0.9394857554399039,0.21248494672408924,-0.6514930798989056,-0.07550772881690904,0.5890687703438111,36.904691622654276,-17.679396405402876,0.28799267554099867,3,0.23000049591064098,0.6900005340576136,1.0400009155273402,0.7750005722045863,0.8800010681152273,4,0.023391841921861056,-1.631571550469307,18.65999984741211,1.6086891621816801,18.65999984741211,1.9230611226855248,18.90999984741211,0.023391841921861056
9901,2023-03-06,18.770000457763672,18.959999084472656,18.770000457763672,18.850000381469727,24072100.0,-0.0021264757742889273,-3.7499701976491906,-0.7272806089715567,35.67252962244551,37.301724625421514,0.3046789265180614,0.39485081302716907,0.3790418300008582,-0.34090229560693075,18.640575647926198,0.18999862670898438,-0.34365527398853146,-0.35049943923950266,-0.8637953638484532,0.1627964853694479,-0.6071474015439797,-0.0938514769350256,0.5391609548939051,50.94341659679063,-2.7651874759648436,0.25664796230447556,3,0.26999950408935547,0.7299995422363281,1.0799999237060547,0.8149995803833008,1.0,0,0.03303137542696888,-1.117649698751248,18.809999465942386,-1.631571550469307,18.65999984741211,1.6086891621816801,18.65999984741211,0.03303137542696888
9902,2023-03-07,18.709999084472656,18.93000030517578,18.600000381469727,18.799999237060547,27944000.0,-0.003196663389861465,-1.129048533175822,1.125002980235081,36.74698587529401,37.60694375235654,0.3199418996215826,0.4072098737291121,0.46614854165614616,-0.22148082526012658,17.00968570759175,0.3299999237060547,-0.3352378872757207,-0.36700077056884695,-0.8635193712869835,0.12951783014928964,-0.6152600709279135,-0.11874147020978043,0.5182461869191641,45.652065745608944,-6.774233821873928,0.24825930035906768,3,0.3300008773803711,0.7900009155273438,1.1875014305114746,0.8750009536743164,1.25,1,0.04970605829412289,-3.7499701976491906,18.770000457763672,-1.117649698751248,18.809999465942386,-1.631571550469307,18.65999984741211,0.04970605829412289
9903,2023-03-08,18.61000061035156,18.63999938964844,18.18000030517578,18.56999969482422,31510300.0,-0.0053446541429328365,8.20012207217459,-0.4444538634340299,30.7229081783899,37.591242028319385,0.33439488365492664,0.4814889897637684,0.5887806389080126,-0.059166404127925176,16.44925148324558,0.529998779296875,-0.34369634127502025,-0.4349992752075238,-0.9658774369712013,0.09587888655615373,-0.7004383560893643,-0.16956019432568326,0.5454201339010787,55.12833052936298,6.027495678207025,0.2654390808818394,3,0.149999618530277,0.7299995422363317,1.3099999427795446,0.9749994277954137,1.3199996948242223,2,0.06824280004099648,-1.129048533175822,18.709999084472656,-3.7499701976491906,18.770000457763672,-1.117649698751248,18.809999465942386,0.06824280004099648
9904,2023-03-09,18.31999969482422,18.700000762939453,18.309999465942386,18.700000762939453,24711100.0,-0.015583068566157432,1.052632635647223,-9.499809269503038,25.77318878125358,36.467686269932386,0.517327795550969,0.7434495944632538,0.8972225129992708,0.2842728618166461,15.962425033707554,0.39000129699706676,-0.3177334362870248,-0.6830001831054702,-1.3012865211399713,-0.064713845070969,-0.9921433521227208,-0.3738570140882196,0.7183705967391951,17.948667788254628,-26.981483721608324,0.3091431690172513,3,0.4400005340576172,1.0200004577636719,1.6000008583068848,1.265000343322754,1.470001220703125,3,0.07259825031993894,8.20012207217459,18.61000061035156,-1.129048533175822,18.709999084472656,-3.7499701976491906,18.770000457763672,0.07259825031993894
9905,2023-03-10,18.43000030517578,18.489999771118164,18.239999771118164,18.280000686645508,32018500.0,0.006004400228382112,-1.1738993423835073,-0.39473472870551624,22.99465840625298,34.95760337821146,0.3132916213956598,0.6228533551242101,0.8024856146649952,0.2309684979142972,15.804296210518764,0.25,-0.32752918208691995,-0.5459996223449721,-1.215403128495705,0.12340388380576073,-0.8807013754203368,-0.21129786926960747,0.5053655880211174,32.051332211745375,-7.132172673193217,0.334701753075366,3,0.17500019073486328,0.9049997329711914,1.5350003242492676,1.1549997329711914,1.3899993896484375,4,0.061855635961562516,1.052632635647223,18.31999969482422,8.20012207217459,18.61000061035156,-1.129048533175822,18.709999084472656,0.061855635961562516
9906,2023-03-13,18.299999237060547,18.65999984741211,18.21999931335449,18.270000457763672,39835000.0,-0.007053774604590002,-5.769183368056259,0.19999237058606614,24.29379626935645,33.12792681485444,0.36749865707069773,0.7296180500785425,0.9542915693895075,0.4123759561556284,15.613035290323435,0.44000053405762074,-0.3351259223096328,-0.6375006675720201,-1.3697611832966992,0.09475984815265903,-1.0036309254343614,-0.27137040970967874,0.5447227855738177,15.999857584635416,-21.123367818277018,0.36613025786233966,3,0.2700004577636719,0.9200010299682617,1.6875014305114746,1.2850008010864258,1.4000015258789062,0,0.07595635819383428,-1.1738993423835073,18.43000030517578,1.052632635647223,18.31999969482422,8.20012207217459,18.61000061035156,0.07595635819383428
9907,2023-03-14,18.440000534057614,18.51000022888184,18.209999084472656,18.3700008392334,32076200.0,0.0076503444171485135,1.8571662125339972,2.333418107833045,22.98857126571089,31.5155431952876,0.17189318621954186,0.55340812843178,0.8307567872468411,0.3204865653021223,15.059637282885474,0.30000114440918324,-0.357261548808232,-0.4564993858337445,-1.2043883641313684,0.2913895924638794,-0.8304438749825565,-0.08255489668493254,0.32495488248171966,49.99999999999932,17.25168917234859,0.37394448914881184,3,0.12999916076660512,0.529999732971195,1.5475001335144078,1.144999504089359,-0.7900009155273402,1,0.07212580722270734,-5.769183368056259,18.299999237060547,-1.1738993423835073,18.43000030517578,1.052632635647223,18.31999969482422,0.07212580722270734
9908,2023-03-15,18.309999465942386,18.34000015258789,18.059999465942386,18.200000762939453,34436400.0,-0.007049949259769428,2.2941242468780785,1.5714168937331006,21.73916649044466,29.326951209471,0.27605581654611555,0.6506088947702544,0.9773427966709249,0.4992900668888147,14.557702468746946,0.38000106811522727,-0.37382021722774894,-0.544500446319578,-1.3260368293882792,0.23703593674912327,-0.9352686378539303,-0.15373225478522556,0.3847613372333214,39.062420837741804,9.917741942110446,0.39076819153435133,3,0.19999980926513317,0.5100002288818324,1.6250004768371547,1.2750005722045863,-0.09000015258789773,2,0.09011467321991784,1.8571662125339972,18.440000534057614,-5.769183368056259,18.299999237060547,-1.1738993423835073,18.43000030517578,0.09011467321991784
9909,2023-03-16,18.38999938964844,18.43000030517578,18.06999969482422,18.229999542236328,31731800.0,0.004369193120669301,1.9999841055392196,1.4545612179431457,26.51936903757054,27.4945748807465,0.17179466231093699,0.5300524676200631,0.9045608544359212,0.44989264882987,14.039765058694048,0.3600006103515625,-0.3962278295432391,-0.4215004920959444,-1.206042755477693,0.36304177128580406,-0.8137716237868169,-0.029229360405071958,0.215894826314603,54.999952316314825,26.50784932193567,0.392271131690874,3,0.11999988555907848,0.4300003051757777,1.4450006484985316,1.1950006484985316,-0.8599987030029332,3,0.08374121623920194,2.2941242468780785,18.309999465942386,1.8571662125339972,18.440000534057614,-5.769183368056259,18.299999237060547,0.08374121623920194
9910,2023-03-17,18.1299991607666,18.350000381469727,18.030000686645508,18.31999969482422,58728600.0,-0.014138131457915759,1.5599780275113868,-1.187504470352595,25.806468152480875,26.398345828528207,0.36340937763231196,0.7389411258864556,1.156011502413211,0.7335459941076437,13.25964735218986,0.35999870300293324,-0.3989247422474236,-0.6250006675720208,-1.435861383110442,0.18586004796640054,-1.0304310253412297,-0.2195703098028119,0.39946979019354956,15.872794814426841,-14.542608120906605,0.4054303577692098,3,0.35000133514404297,0.6750011444091797,1.7350010871887207,1.455000877380371,-0.6199989318847656,4,0.09156104972983092,1.9999841055392196,18.38999938964844,2.2941242468780785,18.309999465942386,1.8571662125339972,18.440000534057614,0.09156104972983092
9911,2023-03-20,18.489999771118164,18.57999992370605,18.21999931335449,18.270000457763672,27382100.0,0.01985662586960313,-1.2499925494566564,-1.1578878682929277,40.00001816518879,26.759793860738743,-0.04524411992603561,0.32055465099732317,0.7892116312260775,0.39298548870839767,12.115052929672553,0.4500007629394496,-0.4062320497452667,-0.21750001907348704,-0.9684959495451295,0.5334959113981554,-0.5929979843093065,0.15799794616233243,-0.45999908447265625,83.63631319401631,48.481120027235335,0.3754979652358212,3,-0.1249990463256836,0.3150005340576172,1.4150004386901855,1.0950002670288086,-1.289999008178711,0,0.071930770155203,1.5599780275113868,18.1299991607666,1.9999841055392196,18.38999938964844,2.2941242468780785,18.309999465942386,0.071930770155203
9912,2023-03-21,18.540000915527344,18.71999931335449,18.43000030517578,18.68000030517578,24313200.0,0.002704226340082716,1.6363857051204773,-0.6363628482005843,46.84214224765347,28.55081986843469,-0.1362204767176891,0.22955467917653039,0.7225358712161096,0.3600384716092151,11.040698441333566,0.2899990081787074,-0.42876540630220816,-0.13399896621704244,-0.8495526599572578,0.5815547275231729,-0.4917758130871519,0.22377788065306703,-0.5100002288818359,73.91322375731882,34.0826831377542,0.35777684687010775,3,-0.16500091552734375,0.2649993896484375,1.3499994277954102,1.044999122619629,-0.9300003051757812,1,0.06256741047087022,-1.2499925494566564,18.489999771118164,1.5599780275113868,18.1299991607666,1.9999841055392196,18.38999938964844,0.06256741047087022
9913,2023-03-22,18.38999938964844,18.71999931335449,18.3799991607666,18.61000061035156,21071100.0,-0.008090696789193608,-1.8333147897957265,1.5714441416893226,43.41464503895638,30.510981674846114,-0.023141555970969563,0.31788309684776905,0.8695725301658968,0.5192098114594472,9.723892178308802,0.3400001525878871,-0.4405388169552751,-0.23450050354003693,-0.8777320639008863,0.40873105682081246,-0.5561162837204598,0.08711527664038599,-0.3323987579345733,52.17382891325219,9.31309449799425,0.32161578018042447,3,-0.014999389648441053,0.4150009155273402,1.5000009536743129,1.1950006484985316,-0.7199993133544957,2,-0.04023924935716461,1.6363857051204773,18.540000915527344,-1.2499925494566564,18.489999771118164,1.5599780275113868,18.1299991607666,-0.04023924935716461
9914,2023-03-23,18.459999084472656,18.56999969482422,18.34000015258789,18.40999984741211,28957800.0,0.0038064000623956318,-1.4210653121047243,-0.2272679983354214,41.11677289366991,32.52454995122577,-0.079560549743249,0.18739590183582777,0.7834979874269941,0.4606364348297447,8.014406409077093,0.22999954223632812,-0.451788435212535,-0.12000074386596538,-0.6679926633798132,0.42799117564788247,-0.3939967036228893,0.15399521589095855,-0.37590250549316195,62.318732412275935,17.93193096487812,0.27399595975692326,3,-0.08499908447265625,0.345001220703125,1.4275012016296387,1.1250009536743164,-0.9599990844726562,3,-0.013001071669610176,-1.8333147897957265,18.38999938964844,1.6363857051204773,18.540000915527344,-1.2499925494566564,18.489999771118164,-0.013001071669610176
9915,2023-03-24,18.61000061035156,18.65999984741211,18.350000381469727,18.450000762939453,32058000.0,0.008125760201422416,1.3846266707748287,3.200045777065619,46.15386731516213,34.95344673409307,-0.22500563931635043,-0.012884144298791256,0.6207674739771143,0.31586428228760255,7.15653252058318,0.3099994659423828,-0.44102256174287646,0.06150074005126527,-0.3908282293418921,0.5138297094444226,-0.16466374464531341,0.28766522474784395,-0.500467921997064,78.00025939941406,33.02002807253392,0.22616448469657874,3,-0.23500061035155895,0.1949996948242223,1.219999790191654,0.9749994277954137,-1.5400009155273366,4,-0.05803330941887852,-1.4210653121047243,18.459999084472656,-1.8333147897957265,18.38999938964844,1.6363857051204773,18.540000915527344,-0.05803330941887852
9916,2023-03-27,18.8700008392334,18.950000762939453,18.700000762939453,18.739999771118164,26650500.0,0.013970995182945867,-1.380962761126249,0.8125074505877204,53.50879761348058,38.34458299495637,-0.4421443955506916,-0.3009137656555012,0.3507970387506205,0.06665019220113777,6.381535348794384,0.3400001525878942,-0.38197652214521227,0.32950096130371165,-0.0915495914677642,0.7505515140751875,0.11897568491797372,0.5400262376894496,-0.7360494858789046,86.8852715311304,40.25545821408833,0.21052527638573823,3,-0.38000011444091797,-0.06500053405761719,0.8349995613098145,0.7149991989135742,-1.7800006866455078,0,-0.07207210121177787,1.3846266707748287,18.61000061035156,-1.4210653121047243,18.459999084472656,-1.8333147897957265,18.38999938964844,-0.07207210121177787
9917,2023-03-28,18.71999931335449,18.989999771118164,18.71999931335449,18.84000015258789,21547200.0,-0.007949206105335005,-3.499976158308622,-0.9230757944775648,52.360475672418985,41.74695068184241,-0.2774220794415143,-0.17484061257721706,0.48436647411458367,0.22475903708465594,6.0971728839817,0.2700004577636754,-0.3270244184803417,0.1889994621276827,-0.2046292054397263,0.5826281296950917,-0.007814871656020017,0.3858137959113854,-0.5370849954248982,58.46144365835496,12.373475809052216,0.19681433378370447,3,-0.2099990844726527,0.08500099182129262,0.9300012588501012,0.865000724792484,-1.8099994659423793,1,-0.08119650673975709,-1.380962761126249,18.8700008392334,1.3846266707748287,18.61000061035156,-1.4210653121047243,18.459999084472656,-0.08119650673975709
9918,2023-03-29,19.0,19.049999237060547,18.82999992370605,18.86000061035156,23149400.0,0.014957302185677035,-1.1999847412691023,-1.166653421282678,64.65510862791592,45.98425508076967,-0.5020489775060248,-0.45119638716853316,0.1979408557920621,-0.04670120379880416,6.604269543040145,0.32999992370605824,-0.25779343135373267,0.45200014114379883,0.008682055740408146,0.8953182265471895,0.2303410984421035,0.6736591838454942,-0.7525188458153238,92.95784485445031,41.52133499662496,0.22165904270169623,3,-0.46000003814697266,-0.19499969482421875,0.6425004005432129,0.5850000381469727,-1.870000839233402,2,-0.07315786261307566,-3.499976158308622,18.71999931335449,-1.380962761126249,18.8700008392334,1.3846266707748287,18.61000061035156,-0.07315786261307566
9919,2023-03-30,19.07999992370605,19.13999938964844,18.979999542236328,19.01000022888184,19736300.0,0.004210522300318376,-1.4615158895508045,0.49999999999993655,64.19206663196252,50.249321578489855,-0.529569153097686,-0.5250365275960185,0.12230687666275131,-0.1134573194745947,7.371753472496162,0.15999984741211293,-0.1905001920347722,0.5110000610351513,0.009385413096467232,1.0126147089738353,0.26019273706581103,0.7618073850044915,-0.7522669612337864,92.40512135822621,36.92543931866781,0.2508073239693413,3,-0.4000005722045863,-0.2749996185302699,0.5625004768371618,0.5050001144409215,-1.9599990844726491,3,-0.07389936336740988,-1.1999847412691023,19.0,-3.499976158308622,18.71999931335449,-1.380962761126249,18.8700008392334,-0.07389936336740988
9920,2023-03-31,19.25,19.25,19.030000686645508,19.1200008392334,27130900.0,0.008909857283737832,2.3846266707748285,1.857138964577845,70.38619969286088,53.62556397045341,-0.5855683584469951,-0.696070616314902,-0.03868279176744949,-0.2714856580504552,8.03034107610819,0.2199993133544922,-0.0974728821828279,0.65900011062622,0.08022057508008373,1.2377796461723563,0.36961034285315364,0.9483898783992863,-0.8247950662665957,100.0,37.89359146419299,0.2893897677730681,3,-0.4549999237060547,-0.5649995803833008,0.4100003242492676,0.33500003814697266,-2.229999542236328,4,-0.09090909090909094,-1.4615158895508045,19.07999992370605,-1.1999847412691023,19.0,-3.499976158308622,18.71999931335449,-0.09090909090909094
9921,2023-04-03,19.38999938964844,19.479999542236328,19.200000762939453,19.270000457763672,31102500.0,0.0072726955661528425,-1.1538506683099314,0.9230746658450616,70.38617545094749,56.24156765970831,-0.6531643400534222,-0.8297830778397959,-0.17720815846608673,-0.39921638148119953,8.641790048977537,0.279998779296875,-0.011946228145138349,0.767999553680422,0.09080388416935392,1.4451952231914902,0.42940171892488976,1.1065973884359543,-0.8493231466377118,88.15787822586567,23.507190788024815,0.3385978347555336,4,-0.4799995422363317,-0.6349992752075231,0.29500102996825817,0.1950006484985316,-2.3499984741210938,0,-0.11964929179228212,2.3846266707748285,19.25,-1.4615158895508045,19.07999992370605,-1.1999847412691023,19.0,-0.11964929179228212
9922,2023-04-04,19.63999938964844,19.649999618530273,19.38999938964844,19.520000457763672,34207600.0,0.012893244346024346,2.7143051771116657,1.0,77.1427837407133,59.98913862657019,-0.8165940028359238,-1.0609319535480601,-0.41860781982616757,-0.6387225101502949,9.878357384934304,0.2600002288818324,0.11110333889988766,0.9714995384216358,0.1553912412354883,1.7876078356077834,0.5634453898285621,1.3795536870147096,-0.9490314187616171,98.78045943858844,29.616869232136978,0.4080541485930739,4,-0.644999504089359,-0.7999992370605504,0.045001029968258166,-0.054999351501468396,-2.6800003051757884,1,-0.12983703239851252,-1.1538506683099314,19.38999938964844,2.3846266707748285,19.25,-1.4615158895508045,19.07999992370605,-0.12983703239851252
9923,2023-04-05,19.8799991607666,19.93000030517578,19.59000015258789,19.6200008392334,38673200.0,0.012219947992699876,-1.125002980235081,2.166671964904409,78.54398766438042,64.14771804553803,-0.919729767965066,-1.2658068053387055,-0.6489753716923836,-0.8636925203376897,10.811639039302078,0.3400001525878906,0.19279785674747885,1.1479993820190444,0.1695667820300386,2.12643198200805,0.6587830820245415,1.6372156820135473,-1.0164054933039566,94.7367258680437,22.79914022154493,0.4892162999945028,4,-0.7399988174438477,-0.899998664855957,-0.217498779296875,-0.2949991226196289,-2.8499984741210938,2,-0.14939635003686613,2.7143051771116657,19.63999938964844,-1.1538506683099314,19.38999938964844,2.3846266707748285,19.25,-0.14939635003686613
9924,2023-04-06,19.649999618530273,19.790000915527344,19.51000022888184,19.649999618530273,29722600.0,-0.011569393961053831,-1.000013623978227,0.0,79.45730875175394,67.84810042738155,-0.5623097971828663,-0.9813736764774923,-0.4524374174482446,-0.6271929724357861,11.841752586177869,0.3699989318847621,0.2539808538106527,0.8514998435974128,-0.1879183967518614,1.890918083946687,0.33179072342277394,1.3712089637720517,-0.5731246235250005,68.88879940829781,-9.721707278912476,0.5197091201746372,4,-0.33499908447265625,-0.6699991226196289,-0.0924997329711914,-0.06499958038330078,-2.6999988555908203,3,-0.1282443005946562,-1.125002980235081,19.8799991607666,2.7143051771116657,19.63999938964844,-1.1538506683099314,19.38999938964844,-0.1282443005946562
9925,2023-04-10,19.56999969482422,19.600000381469727,19.420000076293945,19.46999931335449,23617500.0,-0.004071243015730808,1.249979138603121,100.0,73.4782085888553,70.06692386908986,-0.37080768537821385,-0.855448100043084,-0.393978663973769,-0.5444453359898134,12.637925632347697,0.22999954223632812,0.3416202015201897,0.7144999504089355,-0.3641243350898975,1.7931242359077686,0.17518780765951902,1.253812093158352,-0.32249963778484414,50.684816972800675,-26.162638936081493,0.5393121427494157,4,-0.24499988555908203,-0.5899991989135742,-0.2999997138977051,0.015000343322753906,-3.039999008178711,0,-0.1251915633007793,-1.000013623978227,19.649999618530273,-1.125002980235081,19.8799991607666,2.7143051771116657,19.63999938964844,-0.1251915633007793
9926,2023-04-11,19.690000534057614,19.90999984741211,19.57999992370605,19.59000015258789,24664800.0,0.006131877419759624,-4.4999602638477825,0.999999999999929,74.26154768563411,72.50037631500265,-0.4048316641867693,-0.9127725018783117,-0.5329585140092945,-0.6611324432766672,14.147320114362195,0.3400001525878906,0.4412916842388199,0.7650007247924755,-0.34167754186452015,1.8716789914494711,0.2116615914639759,1.318339858120975,-0.3060004273909591,55.55567329292492,-20.768069409408668,0.5533391333284984,4,-0.31000041961669567,-0.7100000381469691,-0.42000055313109996,-0.10500049591064098,-3.0300006866455043,1,-0.1356018285360464,1.249979138603121,19.56999969482422,-1.000013623978227,19.649999618530273,-1.125002980235081,19.8799991607666,-0.1356018285360464
9927,2023-04-12,19.770000457763672,19.8799991607666,19.649999618530273,19.790000915527344,28179500.0,0.004062972145058241,1.3000305180437934,-0.20000381468272088,79.9999834143816,74.20536240238772,-0.35785823634883585,-0.9360131828652776,-0.6381690824196724,-0.7366811276090246,15.712959334305388,0.22999954223632812,0.5293273694594518,0.7785006523132338,-0.36470412670334085,1.9217054313298085,0.20689826280494472,1.350103041821523,-0.35000038146972656,68.62749497918746,-10.306934638872846,0.5716023895082881,4,-0.3150005340576172,-0.7899999618530273,-0.5000004768371582,-0.18500041961669922,-3.220001220703125,2,-0.1380879857877927,-4.4999602638477825,19.690000534057614,1.249979138603121,19.56999969482422,-1.000013623978227,19.649999618530273,-0.1380879857877927
9928,2023-04-13,19.959999084472656,19.979999542236328,19.65999984741211,19.850000381469727,25253900.0,0.009610451305496648,3.2666734483679414,-5.499809269502194,80.99171013368759,76.07198945813495,-0.4440576961336191,-1.049888224999549,-0.8584603374763908,-0.9196414465162341,17.046321478719637,0.31999969482421875,0.5907029488093904,0.8859992980957045,-0.28786339860039334,2.0598619947918024,0.2990679497476556,1.4729306464437535,-0.43799896240234304,96.42848627899768,14.756443390268615,0.586931348348048,4,-0.4549989700317383,-0.9549989700317383,-0.6899991035461426,-0.279998779296875,-3.64999961853027,3,-0.15030060809640877,1.3000305180437934,19.770000457763672,-4.4999602638477825,19.690000534057614,1.249979138603121,19.56999969482422,-0.15030060809640877
9929,2023-04-14,19.93000030517578,19.989999771118164,19.770000457763672,19.950000762939453,24948400.0,-0.0015029449234901238,3.4000534065766383,-0.18182448717726413,78.69565505837312,76.99526227652521,-0.3138066763215015,-0.9471624152877176,-0.8536021211124414,-0.8830266968484395,18.72210969378664,0.2199993133544922,0.6739122693609971,0.7790004730224602,-0.40790882163340214,1.9659097676783226,0.18554582569452904,1.3724551203503914,-0.31640029907226364,89.47377226914377,7.034178265017886,0.5934546473279319,4,-0.33500003814697266,-0.9200000762939453,-0.880000114440918,-0.2049999237060547,-3.5500011444091832,4,-0.14550926112013907,3.2666734483679414,19.959999084472656,1.3000305180437934,19.770000457763672,-4.4999602638477825,19.690000534057614,-0.14550926112013907
9930,2023-04-17,19.790000915527344,19.920000076293945,19.649999618530273,19.899999618530273,23443900.0,-0.0070245553188516,2.6000152588278675,5.499809269502194,71.10093468901,77.07467996964327,-0.0996298841893406,-0.7129781295845277,-0.7441122478903921,-0.7374775796409452,20.19638405076418,0.2800006866455078,0.704947378035417,0.556000995635987,-0.5603539443886625,1.6723559356606366,-0.0021764743763377226,1.1141784656483118,0.1999988555908203,51.21977316499079,-29.391043964515724,0.5581774700123247,4,-0.10000133514404297,-0.7800006866455078,-0.7400007247924805,-0.06500053405761719,-3.690000534057617,0,-0.1435068226985079,3.4000534065766383,19.93000030517578,3.2666734483679414,19.959999084472656,1.3000305180437934,19.770000457763672,-0.1435068226985079
9931,2023-04-18,19.81999969482422,19.8700008392334,19.649999618530273,19.82999992370605,28517400.0,0.0015158553769110128,3.8888041197787526,0.09091224358859977,76.69909474820635,77.02538119269805,-0.06953050094521629,-0.6727184060458171,-0.7903939062239616,-0.7596201320765843,22.214167261807404,0.220001220703125,0.7380490424358186,0.5194997787475586,-0.5683367218885209,1.607336279383638,-0.02441847157048116,1.0634180290655983,0.1700000762939453,50.0,-32.03232536085477,0.5439182503180394,4,-0.11499977111816406,-0.8099994659423828,-0.8499994277954102,-0.0049991607666015625,-3.869999885559084,1,-0.16599389802401754,2.6000152588278675,19.790000915527344,3.4000534065766383,19.93000030517578,3.2666734483679414,19.959999084472656,-0.16599389802401754
9932,2023-04-19,19.700000762939453,19.82999992370605,19.61000061035156,19.780000686645508,31537200.0,-0.006054436616167114,1.4444585730786905,7.999809269505035,68.42113188454681,75.9006194393832,0.0669111092612269,-0.4862917736639858,-0.6803484888664606,-0.6349377446578863,23.897929417542297,0.2199993133544922,0.7412684124991777,0.3415008544921889,-0.6982416654626249,1.3812433744470027,-0.178370405485218,0.8613721144695958,0.28319900512695284,23.684302988019525,-54.61281020853421,0.5198712599774075,4,0.0049991607666015625,-0.6900005340576172,-0.8050007820129395,0.1549997329711914,-4.55000114440918,2,-0.15431476130936672,3.8888041197787526,19.81999969482422,2.6000152588278675,19.790000915527344,3.4000534065766383,19.93000030517578,-0.15431476130936672
9933,2023-04-20,17.649999618530273,18.71999931335449,17.559999465942386,18.709999084472656,129904800.0,-0.10406096776735851,1.1481480173286178,13.250005960470162,31.524520550105734,70.5747540836445,1.9750148997592163,1.5867831124856977,1.3463112402061554,1.406436700182205,25.708780062645474,2.1400012969970668,0.683663236500557,-1.6715003013610854,-2.8931175568427037,-0.44988304587946715,-2.2823089291018945,-1.0606916736202763,2.3182721832275384,3.7037095179038166,-69.80117763640048,0.6108086277408085,4,1.125,1.125,1.1200003623962402,2.205000877380371,-2.1499996185302734,3,-0.062322969135640394,1.4444585730786905,19.700000762939453,3.8888041197787526,19.81999969482422,2.6000152588278675,19.790000915527344,-0.062322969135640394
9934,2023-04-21,18.21999931335449,18.399999618530273,17.829999923706055,17.8700008392334,76810200.0,0.03229460097131032,-1.6511594897180675,-0.3301874060945184,37.939087160579696,66.62596281383611,1.3196087022118448,1.0518080842022037,0.7620137446972208,0.83055822082407,27.739751543027946,0.75,0.5914657978296987,-1.0895006179809599,-2.3508195865295036,0.17181835056758388,-1.7201601022552317,-0.458841133706688,1.6100006103515625,27.966087996637633,-40.444629844452244,0.6306594842742718,4,0.5550003051757848,0.5550003051757848,0.4450001716613805,1.5750007629394567,-2.579998970031733,4,-0.104829852875579,1.1481480173286178,17.649999618530273,1.4444585730786905,19.700000762939453,3.8888041197787526,19.81999969482422,-0.104829852875579
9935,2023-04-24,17.530000686645508,18.1200008392334,17.510000228881836,18.09000015258789,60001400.0,-0.03787039806325576,-1.0333340750795523,-1.600005449591297,30.705383518033685,61.786389017436065,1.88838590371914,1.7462799531702942,1.4355271589430387,1.5153962349537835,29.771756433192415,0.7099990844726527,0.44467453190620887,-1.72549924850464,-3.189156857807383,-0.2618416392018972,-2.4573280531560115,-0.9936704438532686,2.1637992095947247,0.8474768047069472,-62.377575230309525,0.7318288046513713,4,1.2199993133544922,1.2199993133544922,1.1349987983703613,2.2649993896484375,-1.8000011444091797,0,-0.06560190991635217,-1.6511594897180675,18.21999931335449,1.1481480173286178,17.649999618530273,1.4444585730786905,19.700000762939453,-0.06560190991635217
9936,2023-04-25,17.510000228881836,17.770000457763672,17.450000762939453,17.510000228881836,46691800.0,-0.0011409273805054188,-4.333375719235782,-0.0,26.7973666090582,55.874987150177894,1.750742634194328,1.7488319949213604,1.4352463033996514,1.5270336201092078,31.164878844713794,0.31999969482421875,0.3002358631458826,-1.677499675750731,-3.3306672366314203,-0.02433211487004172,-2.5040834561910756,-0.8509158953103864,2.0090956939697264,2.5209868529137203,-53.88471086304523,0.8265837804403448,4,1.2100000381469727,1.2100000381469727,1.132500171661377,2.270000457763672,-1.6999998092651367,1,-0.08052540428219912,-1.0333340750795523,17.530000686645508,-1.6511594897180675,18.21999931335449,1.1481480173286178,17.649999618530273,-0.08052540428219912
9937,2023-04-26,17.200000762939453,17.65999984741211,17.190000534057614,17.389999389648438,42482900.0,-0.01770413831469031,-3.4762034514076934,-100.0,21.244616133324612,49.23642115013757,1.8526788585606866,2.0439106435850647,1.7148188561850155,1.822471340642828,32.649811880805416,0.46999931335449574,0.1694022599154934,-1.9114992141723626,-3.7807884363312105,-0.04220999201351461,-2.8461438252517866,-0.9768546030929386,2.112185643920899,0.6536102523189715,-48.80070034820906,0.9346446110794244,4,1.3899993896484375,1.3899993896484375,1.3849997520446777,2.5799999237060547,-1.9900007247924805,2,-0.0726744708272149,-4.333375719235782,17.510000228881836,-1.0333340750795523,17.530000686645508,-1.6511594897180675,18.21999931335449,-0.0726744708272149
9938,2023-04-27,17.610000610351562,17.6299991607666,17.360000610351562,17.379999160766598,36926900.0,0.0238371993735913,1.0,-1.2105426948019542,28.925605830188204,43.70641568033925,1.2005237121268486,1.6068186140592573,1.2820751836251318,1.4015830890391605,34.06259497506855,0.42999839782714844,0.022272086510106703,-1.4319993972778313,-3.4184330500281845,0.5544342554725219,-2.425216223653006,-0.4387825709026565,1.4475234917724613,34.71077637029724,-11.777713074426288,0.9932168263751763,4,0.9449996948242188,0.9799995422363281,0.9799995422363281,2.1700000762939453,-2.220000267028807,3,-0.1396934075274957,-3.4762034514076934,17.200000762939453,-4.333375719235782,17.510000228881836,-1.0333340750795523,17.530000686645508,-0.1396934075274957
9939,2023-04-28,17.670000076293945,17.75,17.379999160766598,17.420000076293945,40664000.0,0.0034071245805133987,-1.2424168862995062,1.0869496711917368,30.290435742650033,39.171915797410364,0.8786268452444048,1.5133600878052107,1.1963363587583515,1.3336479881437668,35.198827785867834,0.370000839233402,-0.15832787366957746,-1.3014999389648452,-3.380196314817969,0.7771964368882784,-2.3408481268914088,-0.2621517510382816,1.1634211976621103,51.61283706736033,5.421546220221153,1.0393481879265623,4,0.8600006103515625,0.9200000762939453,0.9200000762939453,2.1100006103515625,-2.0,4,-0.12280702133132504,1.0,17.610000610351562,-3.4762034514076934,17.200000762939453,-4.333375719235782,17.510000228881836,-0.12280702133132504
9940,2023-05-01,17.5,17.760000228881836,17.489999771118164,17.739999771118164,35510200.0,-0.009620830535366998,-1.0769247698345743,-0.9599990844726562,27.515363577580075,33.70705677845189,0.7706739949276162,1.6290548489096537,1.3377685839763167,1.4989544606652068,36.11462423919524,0.2700004577636719,-0.38281636936802244,-1.3840000152587884,-3.558458133483292,0.7904581029657152,-2.471229074371042,-0.2967709561465348,1.1362107851682417,53.44819081381343,8.092724544600934,1.0872290591122526,5,1.0100002288818324,1.0900001525878906,1.0900001525878906,2.280000686645508,-1.3999996185302734,0,-0.10628569466727111,-1.2424168862995062,17.670000076293945,1.0,17.610000610351562,-3.4762034514076934,17.200000762939453,-0.10628569466727111
9941,2023-05-02,17.069999694824222,17.430000305175778,17.030000686645508,17.360000610351562,39398100.0,-0.024571446010044462,-1.1621663419009427,1.2083383003917867,24.13789197524096,28.78669678852902,0.8600023339612264,1.9777343578064261,1.7278125541216518,1.915006877196955,36.77392459992017,0.4699993133544922,-0.6259343056941447,-1.6980003356933544,-4.002445257054497,0.6064445856677878,-2.8502227963739237,-0.5457778750127851,1.3926658602107445,5.47931962480126,-35.406752528903425,1.152222460680571,5,0.8050003051757777,1.4400005340576136,1.5200004577636683,2.7100009918212855,-1.0,1,-0.07850030325391244,-1.0769247698345743,17.5,-1.2424168862995062,17.670000076293945,1.0,17.610000610351562,-0.07850030325391244
9942,2023-05-03,17.09000015258789,17.25,17.069999694824222,17.149999618530273,32213100.0,0.0011716730006581244,-2.5999923706347574,0.2068940569835073,21.58414323332515,27.682210419997844,0.481470596783943,1.8518441731567066,1.6746791239064436,1.878957514821387,37.11741175633294,0.1800003051757777,-0.8561577871397894,-1.5504999160766602,-3.932665727690164,0.8316658955368439,-2.741582821883412,-0.35941701026990813,1.1720923208725509,8.219110077600398,-24.582007875801168,1.1910829058067518,5,0.625,1.4200000762939453,1.5575003623962402,2.690000534057617,-1.1400003433227557,2,-0.07489758464264051,-1.1621663419009427,17.069999694824222,-1.0769247698345743,17.5,-1.2424168862995062,17.670000076293945,-0.07489758464264051
9943,2023-05-04,16.90999984741211,17.079999923706055,16.850000381469727,17.020000457763672,27422700.0,-0.010532492894596235,1.0,1.833359824522364,20.961517017961285,25.795813737484686,0.6095653581296574,1.895093487207994,1.8132912581947025,2.044573351930346,37.05829962881485,0.23999977111816406,-1.1285743220642033,-1.5820002555847168,-4.008699096308696,0.8446985851392625,-2.7953496759467065,-0.3686508352227271,1.1795997758942427,6.593349011322526,-18.252575416204085,1.2133494203619903,5,0.5750007629394531,1.510000228881836,1.7475004196166992,2.8700008392333984,-0.9799995422363299,3,-0.10053221907777266,-2.5999923706347574,17.09000015258789,-1.1621663419009427,17.069999694824222,-1.0769247698345743,17.5,-0.10053221907777266
9944,2023-05-05,17.129999160766598,17.129999160766598,16.879999160766598,16.979999542236328,23697300.0,0.013010012734456566,2.3333418104600843,-1.3636253294492673,24.81057452048023,25.140834959978747,0.24438972592578523,1.5564205925963854,1.5545739490493098,1.8118018472483186,37.26442873556394,0.25,-1.3880096665787072,-1.2360009193420431,-3.6712111912646144,1.199209352580528,-2.4536060553033288,-0.018395783380757535,0.7612645838458931,30.769101785362068,8.876800053340318,1.217605135961286,5,0.1800012588501012,1.2900009155273473,1.5425009727478063,2.65000152587891,-1.3099994659423775,4,-0.10157611807880407,1.0,16.90999984741211,-2.5999923706347574,17.09000015258789,-1.1621663419009427,17.069999694824222,-0.10157611807880407
9945,2023-05-08,17.120000839233402,17.170000076293945,16.950000762939453,17.010000228881836,32091000.0,-0.000583673206248303,1.0952406902815621,0.7333392673219896,24.33459414240498,24.86719357479506,0.21245538331153924,1.4476835674097934,1.5284860032196335,1.8054870852797293,37.79777214507697,0.2199993133544922,-1.3759690157672324,-1.1234992980956982,-3.5501694182255967,1.3031708220341987,-2.3368343581606474,0.08983576196925114,0.604660767276247,46.55180918618775,27.049412089538805,1.2133350600649486,5,0.18499946594237926,1.2999992370605433,1.622498989105221,2.659999847412106,-1.2800006866455114,0,-0.08469630209459644,2.3333418104600843,17.129999160766598,1.0,16.90999984741211,-2.5999923706347574,17.09000015258789,-0.08469630209459644
9946,2023-05-09,17.020000457763672,17.110000610351562,16.90999984741211,17.100000381469727,29058400.0,-0.005841143491100875,3.0,-0.7272679983353906,24.42746757869989,25.220843735392314,0.26333193175796055,1.4096727475404336,1.5972640174125416,1.8913013334501088,37.798203826013285,0.21000099182129262,-1.4391124417053227,-1.0899996757507324,-3.4750231420134874,1.2950237905120208,-2.282511408882108,0.10251205738064328,0.5647153527395901,42.50005960470162,22.55478402185036,1.1925117331313768,5,0.2849998474121094,1.3999996185302734,1.7199997901916504,2.760000228881836,-0.9899997711181641,1,-0.0540540570828415,1.0952406902815621,17.120000839233402,2.3333418104600843,17.129999160766598,1.0,16.90999984741211,-0.0540540570828415
9947,2023-05-10,17.040000915527347,17.100000381469727,16.860000610351562,17.059999465942386,32892400.0,0.001175114995637605,3.7999771119040586,0.24998211858951433,40.49845421438261,26.506715778080576,0.24389709633457812,1.2381410884212762,1.549498439448545,1.8605998158562365,37.82403306480967,0.23999977111816406,-1.4036397991094454,-0.9334992408752392,-3.2293193701957925,1.3623208884453124,-2.081409305535516,0.2144108237850375,0.4271604263305484,59.37522351763218,35.83155574611133,1.1479100646602758,5,0.26499938964843395,1.379999160766598,1.7924990653991664,2.7399997711181605,-0.9800014495849609,2,-0.056924951208144114,3.0,17.020000457763672,1.0952406902815621,17.120000839233402,2.3333418104600843,17.129999160766598,-0.056924951208144114
9948,2023-05-11,16.959999084472653,17.0,16.879999160766598,16.950000762939453,21332600.0,-0.004694942884762132,1.666680795151183,-0.49995231282767166,26.838225239698318,26.123136833308163,0.24808908415050723,1.1403321032946785,1.6082925456793475,1.9361926198864658,37.671655945973434,0.1600017547607493,-1.352425091733764,-0.8635010719299352,-2.9992745295596244,1.272272385699754,-1.9313878007447798,0.2043856568849094,0.4084165037231351,32.25762786948676,8.890293308885134,1.0678867288148441,5,0.34500122070312855,1.4600009918212926,1.9575009346008336,2.820001602172855,-1.1799993515014595,3,-0.059551847271749,3.7999771119040586,17.040000915527347,3.0,17.020000457763672,1.0952406902815621,17.120000839233402,-0.059551847271749
9949,2023-05-12,17.030000686645508,17.190000534057614,16.950000762939453,17.0,27277300.0,0.004127453181111518,-2.692328007394637,3.0005723006496736,38.09525107038473,27.298679888064235,0.08689429349785271,0.8874291221728043,1.5174593860716215,1.8618249349940221,37.240185434451895,0.2399997711181605,-1.2402945983101432,-0.6484994888305664,-2.564584196789294,1.2675852191281614,-1.606541842809932,0.30954286514879925,0.25546846847410976,51.51518654451982,24.254155865968,0.958042353979364,5,0.1099996566772461,1.3899993896484375,2.0299997329711914,2.75,-1.4200010299682635,4,-0.06459191644850137,1.666680795151183,16.959999084472653,3.7999771119040586,17.040000915527347,3.0,17.020000457763672,-0.06459191644850137
9950,2023-05-15,16.950000762939453,17.100000381469727,16.940000534057614,17.0,28697300.0,-0.004697587814473159,-3.571444141689011,-1.6666030898340645,37.037059930434815,28.731920771974668,0.09015278549739492,0.7839475980385018,1.5704329687852265,1.9470085452877122,37.32529514830898,0.15999984741211293,-1.1991306463831677,-0.5864994049072259,-2.247700863829266,1.0747020540148124,-1.4171001343682441,0.2441013245537924,0.26579338839618316,27.272779816779185,-2.9889110472128024,0.8306007294610195,5,0.09999942779541016,1.4699993133544922,2.1974997520446777,2.8299999237060547,-1.3700008392333984,0,-0.06666672668156681,-2.692328007394637,17.030000686645508,1.666680795151183,16.959999084472653,3.7999771119040586,17.040000915527347,-0.06666672668156681
9951,2023-05-16,16.530000686645508,16.940000534057614,16.510000228881836,16.930000305175778,31200300.0,-0.024778764447743296,1.0476201288822662,8.000114442664154,35.24230444445378,30.249494239877848,0.4755028122204692,0.9958913474534086,1.9592585267699292,2.366449567411692,37.661904578116214,0.4400005340576172,-1.184407447708761,-0.8419995307922363,-2.1690873838396314,0.48508832225515874,-1.5055434573159339,-0.1784556042685388,0.6599998474121058,2.9412424687812204,-29.78238062302966,0.6635439265236972,5,0.31999969482421875,1.7199993133544922,2.622499465942383,2.734999656677246,-1.0800008773803729,1,-0.04174231732579814,-3.571444141689011,16.950000762939453,-2.692328007394637,17.030000686645508,1.666680795151183,16.959999084472653,-0.04174231732579814
9952,2023-05-17,16.65999984741211,16.75,16.549999237060547,16.65999984741211,34154700.0,0.00786443771122336,1.2222269317170347,-0.0,26.13065422961391,30.823842818950357,0.3107749164634903,0.6603205043072258,1.8008870178029923,2.2353642449451385,38.20176048310599,0.2199993133544922,-1.1393247814407772,-0.5600003242492662,-1.3534999697031544,0.23349932120462213,-0.9567501469762085,-0.1632505015223238,0.4400005340576172,22.058757531218912,-9.983332925319868,0.3967498227269437,5,0.1900005340576172,1.5900001525878906,2.520000457763672,2.6050004959106445,-1.0299997329711914,2,-0.03781507602261247,1.0476201288822662,16.530000686645508,-3.571444141689011,16.950000762939453,-2.692328007394637,17.030000686645508,-0.03781507602261247
9953,2023-05-18,16.549999237060547,16.649999618530273,16.370000839233402,16.600000381469727,39142000.0,-0.006602677752644115,2.7333265516320115,-100.0,22.54903702401667,30.57256087489885,0.40715595957299655,0.7206337308187258,1.8838758298122933,2.3417119472388848,39.19038655819198,0.2899990081787074,-1.0329695506662837,-0.615000915527343,-1.4350522234138374,0.20505039235915135,-1.0250265694705902,-0.20497526158409585,0.44380111694335866,21.951032294680576,-7.30090228642192,0.4100256539432466,5,0.23000144958496094,1.6300010681152344,2.6675009727478027,2.715001106262207,-0.7099990844726562,3,-0.029607238290434434,1.2222269317170347,16.65999984741211,1.0476201288822662,16.530000686645508,-3.571444141689011,16.950000762939453,-0.029607238290434434
9954,2023-05-19,16.309999465942386,16.649999618530273,16.290000915527347,16.59000015258789,46655200.0,-0.014501497412805153,-1.2500074506321395,5.599885561701245,21.800968859632903,30.291046954590843,0.5795526483251798,0.8539887580056131,2.1028670861456824,2.575987468181946,40.27267821054968,0.35999870300292613,-0.9211011194055203,-0.7595006942748981,-1.5035858160368427,-0.015415572512953446,-1.1315432551558686,-0.38745813339392754,0.5590409851074192,2.4689584692222124,-22.74236817161977,0.372042560880972,5,0.4300012588500941,1.8300008773803675,2.9450006484985316,2.9550008773803675,-0.5299997329711932,4,-0.03249538628605775,2.7333265516320115,16.549999237060547,1.2222269317170347,16.65999984741211,1.0476201288822662,16.530000686645508,-0.03249538628605775
9955,2023-05-22,16.379999160766598,16.430000305175778,16.15999984741211,16.350000381469727,42251600.0,0.00429182692313268,3.153819067461072,-0.10713823475315792,30.285720513784383,30.941963947378007,0.4397938196933424,0.7308894689690355,2.008692938044259,2.498217388057437,41.036680713561466,0.2700004577636683,-0.7816633552570735,-0.6320009231567418,-1.4034825316228954,0.1394806853094117,-1.0177417273898186,-0.24626011892366506,0.37323338317871446,28.205015344361385,0.4771621176737213,0.38574080423307655,5,0.29500102996826527,1.6600008010864293,2.9225010871887243,2.885001182556156,-0.3999996185302699,0,-0.04700851914166504,-1.2500074506321395,16.309999465942386,2.7333265516320115,16.549999237060547,1.2222269317170347,16.65999984741211,-0.04700851914166504
9956,2023-05-23,16.100000381469727,16.299999237060547,16.069999694824222,16.260000228881836,45314800.0,-0.01709394344582904,-1.0908933277847488,-5.333545269583541,25.373142826234783,29.261373793139366,0.6432066090312532,0.9484668161829504,2.2649561931037496,2.772570828364408,41.80605272580979,0.3099994659423757,-0.6855097770093082,-0.8414997100830064,-1.6764541970076365,-0.0065452231583762455,-1.2589769535453215,-0.4240224666206913,0.5499992370605469,4.411863703171308,-24.718615685347388,0.4174772434623151,5,0.5299997329711914,1.869999885559082,3.249999523162842,3.1649999618530273,-0.15000057220459162,1,-0.03229816431322363,3.153819067461072,16.379999160766598,-1.2500074506321395,16.309999465942386,2.7333265516320115,16.549999237060547,-0.03229816431322363
9957,2023-05-24,15.949999809265135,16.120000839233402,15.949999809265135,16.110000610351562,34236900.0,-0.009316805506243031,-1.1250022351630076,1.000005960470173,25.75758086602265,29.141302196064284,0.6954662257744655,1.0540611445569343,2.3844754954579503,2.9123240356210705,42.339483598831265,0.17000102996826705,-0.5899358059539281,-0.929000234603885,-1.8636640155071316,0.005663546299361499,-1.39633212505551,-0.46166834415226,0.5839998245239268,0.0,-30.660161336984892,0.46733189045162365,5,0.6200003623962385,1.9400000572204572,3.4075002670288104,3.310000419616701,0.17000102996826705,2,-0.03134796275731344,-1.0908933277847488,16.100000381469727,3.153819067461072,16.379999160766598,-1.2500074506321395,16.309999465942386,-0.03134796275731344
9958,2023-05-25,15.149999618530273,15.670000076293945,15.0,15.670000076293945,102758200.0,-0.05015675237000017,1.5769211018596634,3.2499865890220354,11.328154685891164,26.167180375565003,1.3541173830114772,1.750040215436421,3.148260850653788,3.6979595666205896,43.23949383260203,0.9499998092651349,-0.5090145980310901,-1.60600037574768,-2.7578486131437856,-0.4541521383515743,-2.181924494445731,-1.030076257049629,1.2672000503540026,9.090888073288443,-20.665057847542986,0.5759241186980524,5,0.9000005722045898,1.7100000381469727,4.207500457763672,3.9950008392333984,0.9200000762939489,3,0.03168320184797535,-1.1250022351630076,15.949999809265135,-1.0908933277847488,16.100000381469727,3.153819067461072,16.379999160766598,0.03168320184797535
9959,2023-05-26,15.5,15.619999885559082,15.18000030517578,15.229999542236328,50164900.0,0.023102335992248646,-1.3783829760910449,-0.5192311924586436,22.06898411443548,24.504060840453967,0.8540781905837171,1.2955572441069059,2.762786965970882,3.3302147698363527,44.547479895969374,0.4700002670288086,-0.5544195721081024,-1.1474999904632561,-2.3447580894113393,0.04975810848482709,-1.7461290399372977,-0.5488709409892145,0.6337597351074216,34.96502750316122,7.030700002872642,0.598629049474042,5,0.4700002670288068,1.1999998092651367,3.2749996185302734,3.2749996185302734,0.36999988555908203,4,0.021935493715347754,1.5769211018596634,15.149999618530273,-1.1250022351630076,15.949999809265135,-1.0908933277847488,16.100000381469727,0.021935493715347754
9960,2023-05-30,15.640000343322756,15.6899995803833,15.420000076293945,15.489999771118164,35346700.0,0.009032280214371413,1.1600042724772357,0.5555567329292652,26.530637400792898,23.53609783560276,0.5684958791143107,1.0635968236617028,2.596590415729432,3.166717108158826,45.8591010450253,0.26999950408935547,-0.5568705213321863,-0.9144996643066374,-2.1218540905492187,0.2928547619359456,-1.518176877427928,-0.3108224511853468,0.2670074447631823,49.23082453262609,22.183117441101032,0.6036772131212912,5,0.23499965667724432,0.9200000762939435,3.1349992752075178,3.1349992752075178,-0.030000686645511365,1,0.008951367428083667,-1.3783829760910449,15.5,1.5769211018596634,15.149999618530273,-1.1250022351630076,15.949999809265135,0.008951367428083667
9961,2023-05-31,15.729999542236328,15.869999885559082,15.619999885559082,15.65999984741211,70109400.0,0.005754424356646304,-2.3333418104599266,0.46666285198394736,28.239195289549173,23.77038017559557,0.39457650090899676,0.9149719833065717,2.469295028140966,3.052387686887041,46.37000925671828,0.25,-0.6165408792025104,-0.7575004577636726,-1.9928038251221842,0.47780290959483906,-1.3751521414429284,-0.13984877408441676,-0.7299995422363281,65.17848171756594,40.47592388341656,0.6176516836792562,5,0.0950002670288086,0.6550006866455078,3.020000457763672,3.020000457763672,-0.45999908447265625,2,0.015893198173892564,1.1600042724772357,15.640000343322756,-1.3783829760910449,15.5,1.5769211018596634,15.149999618530273,0.015893198173892564
9962,2023-06-01,15.8100004196167,15.869999885559082,15.630000114440918,15.75,31363800.0,0.005085879193166054,1.6666737309463133,0.8571525885558583,30.89703965034066,24.697936022964903,0.20263236610319169,0.7738348479350563,2.3505466797052854,2.9431652699515922,46.9085275830215,0.23999977111816406,-0.6731038074269371,-0.6134995937347405,-1.8500021083779714,0.6230029209084904,-1.2317508510563577,0.004751663586874955,-0.7926004219055169,93.10350875462176,66.49156618557235,0.6182512573216157,6,0.0149993896484375,0.5699996948242188,2.9099998474121094,2.9099998474121094,-0.5800008773803711,3,0.008855116124774298,-2.3333418104599266,15.729999542236328,1.1600042724772357,15.640000343322756,-1.3783829760910449,15.5,0.008855116124774298
9963,2023-06-02,15.210000038146973,15.420000076293945,14.850000381469727,15.079999923706055,105206900.0,-0.037950687257747306,1.0727254441953333,2.166653421282683,24.29377587414075,24.974914580132438,0.6622021653345715,1.306953566256162,2.908864381705854,3.517982375296871,47.46687818061837,0.9600000381469727,-0.7133835991985507,-1.128499984741211,-2.454662462690319,0.19766249320789697,-1.7915812237157667,-0.465418745766657,0.6599998474121094,35.294101147495155,11.34347335459443,0.6630812389745544,6,0.4300003051757795,1.0950002670288086,3.380000114440918,3.380000114440918,-0.09000015258789062,4,0.059829112347411506,1.6666737309463133,15.8100004196167,-2.3333418104599266,15.729999542236328,1.1600042724772357,15.640000343322756,0.059829112347411506
9964,2023-06-05,15.390000343322756,15.489999771118164,15.25,15.329999923706055,39528300.0,0.011834339561100471,-1.1818134528603692,0.46154128305763753,28.571424828594047,24.784437281777954,0.3776945949054227,1.0434092732931557,2.6861569651401123,3.306723973028502,48.13322325407006,0.2799997329711914,-0.7488618000296157,-0.8614997386932348,-2.197295091973052,0.4742956145865822,-1.5293974153331416,-0.1936020620533263,0.47999954223632635,52.94119847000663,28.19587073184239,0.6678976766399085,6,0.18499946594238104,0.9149999618530256,3.1824998855590803,3.199999809265135,-0.27000045776367365,0,0.04418449228927379,1.0727254441953333,15.210000038146973,1.6666737309463133,15.8100004196167,-2.3333418104599266,15.729999542236328,0.04418449228927379
9965,2023-06-06,15.670000076293945,15.75,15.359999656677244,15.460000038146973,39037200.0,0.01819361447205381,1.1081106159449337,3.499976158308726,37.714276994977624,26.155674411638266,-0.015209279440204782,0.6842933767113877,2.360987476661684,2.9977350097730167,48.65775819020678,0.3900003433227557,-0.765518845463923,-0.5089999675750718,-1.8030659712199757,0.785066036069832,-1.156032969397522,0.13803303424738012,0.1795998191833501,80.39216602916936,50.703987689425404,0.6470330018224518,6,-0.18499946594238104,0.6350002288818359,2.890000343322754,2.9200000762939453,-1.1700000762939453,1,0.012763229629315864,-1.1818134528603692,15.390000343322756,1.0727254441953333,15.210000038146973,1.6666737309463133,15.8100004196167,0.012763229629315864
9966,2023-06-07,16.100000381469727,16.120000839233402,15.56999969482422,15.630000114440918,43584200.0,0.027440989347938816,1.1568622317796973,2.2380961031057987,42.63158819351548,28.03056411469303,-0.4975302003950084,0.1916616102149078,1.8815008877204704,2.540951600718927,48.755977867662715,0.5500011444091815,-0.7536306257187206,-0.032999658584593305,-1.2651156516690882,1.1991163344998998,-0.649057655126839,0.5830583379576542,-1.25,98.4251613736507,64.97232481069098,0.6160579965422467,6,-0.6149997711181623,0.039999961853027344,2.4499998092651367,2.489999771118164,-2.5700006484985334,2,-0.030434826905746393,1.1081106159449337,15.670000076293945,-1.1818134528603692,15.390000343322756,1.0727254441953333,15.210000038146973,-0.030434826905746393
9967,2023-06-08,16.069999694824222,16.079999923706055,15.880000114440918,16.040000915527347,32833700.0,-0.0018633966419052683,7.000114442665362,0.06382715373018337,43.548395366579996,31.61059085699179,-0.5014502974053556,0.1531165846353879,1.8654821173860263,2.5414874325208707,48.78680369493284,0.2200002670288086,-0.7822831085235507,-0.014500284194941315,-1.1702907390649813,1.1412901706751004,-0.5923955116299631,0.5633949432400787,-1.1945993041992224,96.06290343412742,58.62890916146927,0.5778952274350206,6,-0.584999084472658,-0.01999950408935902,2.1225004196166957,2.4400005340576136,-2.6199998855590874,3,-0.04978215633185179,1.1568622317796973,16.100000381469727,1.1081106159449337,15.670000076293945,-1.1818134528603692,15.390000343322756,-0.04978215633185179
9968,2023-06-09,15.949999809265135,16.129999160766598,15.90999984741211,16.010000228881836,24651900.0,-0.007467323449778074,-2.1428396264330116,-2.0000953713123684,45.00000662273576,34.15848224680293,-0.286125612547389,0.2040309683053696,1.9280926752545628,2.634538298485241,48.76593628981249,0.21999931335448863,-0.7778096879892242,-0.08400020599365554,-1.164534349653449,0.9965339376661362,-0.6242672778235505,0.4562668658362412,-1.0497074096679668,79.54550873154705,36.13179239585138,0.5402670718298962,6,-0.46000003814697266,0.07000064849853693,2.1625003814697283,2.560000419616701,-1.3599996566772443,4,-0.045141083112149594,7.000114442665362,16.069999694824222,1.1568622317796973,16.100000381469727,1.1081106159449337,15.670000076293945,-0.045141083112149594
9969,2023-06-12,15.93000030517578,16.0,15.81999969482422,15.949999809265135,27517900.0,-0.0012538874187156823,2.000007947293431,0.3333227370261365,43.66198999260167,36.06196586811502,-0.22206899853577333,0.144820863430434,1.8867081808239572,2.632148702646292,49.51617278809423,0.18000030517577947,-0.7660426641322786,-0.048999691009523616,-1.0227801947006245,0.9247808126815773,-0.5358899428550732,0.43789056083602773,-0.9805196351318344,74.02610592232149,27.503495086417146,0.4868902518455509,6,-0.4400005340576172,0.0900001525878924,2.0225000381469744,2.489999771118166,-1.27000045776367,0,-0.05084748299430486,-2.1428396264330116,15.949999809265135,7.000114442665362,16.069999694824222,1.1568622317796973,16.100000381469727,-0.05084748299430486
9970,2023-06-13,15.81999969482422,15.970000267028807,15.68000030517578,15.800000190734865,41578200.0,-0.006905248477353743,-1.2307751559811442,-1.0,45.85798165448243,38.019608797552046,-0.0937043702224134,0.17478534281683444,1.9273005218310484,2.7201706370017735,50.36280761691465,0.28999996185302734,-0.6297325515619843,-0.1025002479553212,-0.9636834872868061,0.7586829913761619,-0.5330918676210619,0.32809137171042124,-0.8232982851513686,44.64289971764444,-6.908746922749103,0.4305916196657419,6,-0.32999992370605824,0.20000076293945135,2.0450005531311017,2.600000381469725,-1.0599994659423846,1,-0.044247776407616235,2.000007947293431,15.93000030517578,-2.1428396264330116,15.949999809265135,7.000114442665362,16.069999694824222,-0.044247776407616235
9971,2023-06-14,15.84000015258789,16.020000457763672,15.81999969482422,15.899999618530273,26782400.0,0.0012642514633052215,-3.0000000000001066,-3.0000476848981927,48.30769907933832,39.954126511885114,-0.1077962428845165,0.10586928182452127,1.832179864355325,2.673454215775628,50.48934869334397,0.20000076293945135,-0.5339721333794607,-0.047999763488769887,-0.8606261410720997,0.7646266140945599,-0.45431295228043567,0.3583134253028941,-0.797966832871289,35.55561206973338,-21.586818313126706,0.40631318879166445,6,-0.35000038146972834,0.18000030517578125,2.0225000381469727,2.5799999237060547,-0.8900003433227557,2,-0.08459596841411432,-1.2307751559811442,15.81999969482422,2.000007947293431,15.93000030517578,-2.1428396264330116,15.949999809265135,-0.08459596841411432
9972,2023-06-15,16.030000686645508,16.100000381469727,15.789999961853027,15.880000114440918,30535200.0,0.011994983095159562,1.1379342096176424,-2.5000317894268367,66.66666666666669,44.66222548883245,-0.2942516027215589,-0.1409771684429515,1.5596586573294076,2.459647052288169,50.52808516192504,0.3100004196166992,-0.45389005845110475,0.17350072860717702,-0.5579078789248726,0.9049093361392249,-0.192203575158846,0.5392050323732018,-0.9444487332869063,77.77806034866492,13.956080487344003,0.36570430376602403,6,-0.3400011062622088,-0.010000228881835938,1.8324995040893555,2.3899993896484375,-1.2300004959106428,3,-0.155957632351011,-3.0000000000001066,15.84000015258789,-1.2307751559811442,15.81999969482422,2.000007947293431,15.93000030517578,-0.155957632351011
9973,2023-06-16,16.059999465942386,16.129999160766598,15.960000038146973,16.100000381469727,64130500.0,0.0018714147231366773,2.400034332799438,-0.26667175291026135,62.06894567266475,48.384172249284745,-0.21344409320102997,-0.22089301466073152,1.4380493023009855,2.404816374999694,50.26427543658383,0.16999912261962535,-0.3799329164004064,0.2279994964599652,-0.4352491159725602,0.8912481088924906,-0.10362480975629751,0.5596238026762279,-0.932669624287465,84.44447270153461,16.271174961071154,0.331624306216263,6,-0.3150000572204661,-0.03999900817871449,1.802500724792477,2.360000610351559,-1.1699991226196307,4,-0.16251555065192524,1.1379342096176424,16.030000686645508,-3.0000000000001066,15.84000015258789,-1.2307751559811442,15.81999969482422,-0.16251555065192524
9974,2023-06-20,15.779999732971193,16.079999923706055,15.770000457763672,16.020000457763672,35360500.0,-0.017434604127165354,-1.3846179239919452,5.99988079343936,52.84551490251204,50.065420905677456,0.14270141538708536,0.018303009095676614,1.628710733657277,2.6379853158139195,49.988122390957294,0.3099994659423828,-0.3257198015393037,-0.02550024986266841,-0.6495269782255715,0.5985264785002347,-0.3375136140441217,0.2865131143187831,-0.6125631185518046,22.22215157950149,-46.350066945686976,0.3120133641814519,6,0.06999969482421697,0.2400007247924787,2.08250045776367,2.640000343322752,-1.2699995040893572,1,-0.07541188849939473,2.400034332799438,16.059999465942386,1.1379342096176424,16.030000686645508,-3.0000000000001066,15.84000015258789,-0.07541188849939473
9975,2023-06-21,15.609999656677244,15.720000267028807,15.489999771118164,15.699999809265135,40676400.0,-0.010773135562147429,2.538440095073185,0.3749995032961297,47.63779926672258,50.62166658047824,0.3389383715355443,0.13455773559369533,1.708134161576977,2.7663968260308014,49.67000417421425,0.2899999618530291,-0.18355940599861853,-0.15700035095215092,-0.7242134009460006,0.41021269904170055,-0.44060687594907755,0.12660617404477392,-0.4040605404039681,18.749999999999826,-48.17566563686947,0.2836065249969256,6,0.19999980926513672,0.36500072479248225,2.1700005531311053,2.810000419616701,-1.1599998474121094,2,-0.060858413206868245,-1.3846179239919452,15.779999732971193,2.400034332799438,16.059999465942386,1.1379342096176424,16.030000686645508,-0.060858413206868245
9976,2023-06-22,15.579999923706055,15.640000343322756,15.470000267028807,15.56999969482422,30272800.0,-0.0019218279071746558,1.615364300595658,-0.11111346585849761,45.38151749072659,50.82534681649453,0.3211961857899208,0.1302825384156776,1.6414725747927292,2.7550096758585276,49.22112052466088,0.17000007629394887,-0.06329266583709803,-0.16100006103515696,-0.711364594393995,0.3893644723236811,-0.436182327714576,0.11418220564426207,-0.3370984056530464,16.666642583941858,-45.00834081479786,0.2751822666794188,6,0.21999979019164684,0.3150005340576154,2.1550002098083496,2.8400001525878906,-1.0599994659423828,3,-0.05263155961743826,2.538440095073185,15.609999656677244,-1.3846179239919452,15.779999732971193,2.400034332799438,16.059999465942386,-0.05263155961743826
9977,2023-06-23,15.449999809265135,15.729999542236328,15.420000076293945,15.630000114440918,37372800.0,-0.008344038194962766,-1.5833313465099461,-17.999618539007763,55.94058704778374,52.04096686372209,0.39560233043485127,0.23284116793149856,1.6687287785432101,2.8390937084072636,48.46785962648653,0.3099994659423828,-0.005295107409864386,-0.26600017547607635,-0.8217889451733651,0.2897885942212124,-0.5438945603247216,0.011894209372568909,-0.17161438550358277,4.225319951429478,-58.2756330930564,0.2778943848486445,6,0.3249998092651367,0.35000038146972834,2.1000003814697283,2.800000190734865,-1.1499996185302699,4,-0.03236245994644982,1.615364300595658,15.579999923706055,2.538440095073185,15.609999656677244,-1.3846179239919452,15.779999732971193,-0.03236245994644982
9978,2023-06-26,15.630000114440918,15.649999618530273,15.43000030517578,15.460000038146973,28616600.0,0.011650505333200112,1.0952406902815792,-0.944443267070732,55.94058704778374,53.40525542540899,0.1848784427281771,0.09554367340080105,1.3798326643454573,2.6104047481323747,46.706170639522746,0.21999931335449396,0.00686589454595854,-0.1099998950958252,-0.600499110785897,0.3804993205942484,-0.3552495029408611,0.13524971274921072,-0.31755014119916325,31.818194954194723,-30.574577014437935,0.24524960784503672,6,0.1449995040893537,0.11999988555908203,1.9200000762939453,2.619999885559082,-1.2799997329711914,0,-0.05310300176768368,-1.5833313465099461,15.449999809265135,1.615364300595658,15.579999923706055,2.538440095073185,15.609999656677244,-0.05310300176768368
9979,2023-06-27,15.84000015258789,15.890000343322756,15.529999732971193,15.550000190734865,31457000.0,0.013435702918066506,-1.1818160800622144,1.7058813629682714,54.35897460977617,54.34981019821941,-0.04384104074340556,-0.09241662787333738,1.0620989385630502,2.355476664805188,44.53759738604405,0.3600006103515625,0.020042401870005833,0.08300013542175222,-0.39590652544550053,0.561906796289005,-0.15645319501187416,0.3224534658553786,-0.4948482118451416,89.3616675899037,28.037588303424258,0.2394533304336268,6,-0.06500053405761896,-0.09000015258789062,1.640000343322754,2.3400001525878906,-1.75,1,-0.05997473485566396,1.0952406902815792,15.630000114440918,-1.5833313465099461,15.449999809265135,1.615364300595658,15.579999923706055,-0.05997473485566396
9980,2023-06-28,15.779999732971193,15.84000015258789,15.609999656677244,15.8100004196167,26156400.0,-0.0037879052423427373,4.111113465858557,-0.10345065721322624,39.87340282275378,53.41266616971001,0.011050797560153924,-0.022545975884302294,1.0159605144448047,2.3681473003771973,42.53122056406665,0.2300004959106463,0.03256219525954229,0.015999746322632902,-0.4597888231407179,0.4917883157859837,-0.22189453840904072,0.2538940310543083,-0.40345390342749,76.59562811592625,19.139869732085486,0.23789428473167532,6,-0.0050001144409215215,-0.13999938964844105,1.660000801086424,2.3600006103515607,-1.7799997329711932,2,-0.08048159224209506,-1.1818160800622144,15.84000015258789,1.0952406902815792,15.630000114440918,-1.5833313465099461,15.449999809265135,-0.08048159224209506
9981,2023-06-29,15.979999542236328,16.010000228881836,15.739999771118164,15.739999771118164,27298300.0,0.012674259356750817,-1.2500059604701619,-7.999809269502667,47.428567068917324,51.27509954773786,-0.18662754949341043,-0.21381869445719914,0.7089904253897501,2.1286854239929127,40.906340639656115,0.2700004577636719,0.05696723511474744,0.20349955558776855,-0.2815733963311402,0.6885725075066773,-0.039036920371685824,0.44603603154722293,-0.5733155794437099,94.91513917175831,40.59378243465238,0.2425364759594545,6,-0.20499992370605646,-0.4049997329711914,1.3775005340576172,2.0950002670288086,-1.9699993133544922,3,-0.09574466688358096,4.111113465858557,15.779999732971193,-1.1818160800622144,15.84000015258789,1.0952406902815792,15.630000114440918,-0.09574466688358096
9982,2023-06-30,15.949999809265135,16.040000915527347,15.829999923706055,16.0,40459200.0,-0.001877330026944124,2.2307342444448115,-0.20833432674503438,50.0,49.934105584108444,-0.18904997167328474,-0.1821307220300028,0.6333342997081619,2.122639803342432,39.156884621450246,0.21000099182129262,0.07918437113716337,0.1664998531341535,-0.3246116293816481,0.6576113356499533,-0.07905588812374553,0.4120555943920543,-0.5143832385535578,85.24573504765166,32.70580579623301,0.24555574125790028,6,-0.19999980926513494,-0.46000003814697266,1.3500003814697283,2.0799999237060565,-1.7699995040893555,4,-0.08965513282770043,-1.2500059604701619,15.979999542236328,4.111113465858557,15.779999732971193,-1.1818160800622144,15.84000015258789,-0.08965513282770043
9983,2023-07-03,16.120000839233402,16.120000839233402,15.949999809265135,15.949999809265135,18424200.0,0.010658371912300346,-1.0000000000000209,-3.400007629365413,55.24862955524048,50.20111832330049,-0.39073466566850534,-0.2956177040329031,0.4235622181283176,1.9224851857594345,36.44819548674849,0.17000102996826705,0.09459632399285667,0.29100084304809926,-0.14151454998049928,0.7235162360766978,0.07474314653380176,0.5072585395623985,-0.6566089649196236,100.0,48.105129165003184,0.21625769651429916,7,-0.35000038146972834,-0.6300010681152397,1.1099991798400808,1.8499989509582484,-1.8500003814697301,0,-0.11290326015796215,2.2307342444448115,15.949999809265135,-1.2500059604701619,15.979999542236328,4.111113465858557,15.779999732971193,-0.11290326015796215
9984,2023-07-05,16.069999694824222,16.229999542236328,16.0,16.079999923706055,32988100.0,-0.0031018078043448805,-2.0666683620919852,-0.058824519379082944,57.14284935776917,51.25723500008344,-0.32997094619230083,-0.20243986078363818,0.41401569514171044,1.9431729089828274,33.71068018847393,0.22999954223632812,0.032162959913272005,0.20699973106384562,-0.1852463351967195,0.5992457973244125,0.010876697933561275,0.4031227641941282,-0.5799435290523309,74.19356823464149,20.498129410929472,0.19612303313028318,7,-0.24499988555908558,-0.529999732971195,0.3850002288818324,1.4250001907348597,-1.899999618530277,2,-0.10703169545849267,-1.0000000000000209,16.120000839233402,2.2307342444448115,15.949999809265135,-1.2500059604701619,15.979999542236328,-0.10703169545849267
9985,2023-07-06,15.869999885559082,16.030000686645508,15.84000015258789,16.010000228881836,33325300.0,-0.012445539082963086,1.111102280855122,13.999713904258265,50.7771946477658,51.856754684198904,-0.09969563331124753,0.014031062395833516,0.5731601991345201,2.115432479071277,31.87624083523064,0.22999954223633168,-0.02120705976350834,-0.003000068664551492,-0.3845814553114586,0.3785813179823574,-0.19379076198800504,0.18779062465890206,-0.33554711719932406,26.530647992806568,-28.24242127138014,0.19079069332345436,7,-0.04500007629394531,-0.3299999237060547,0.4650001525878906,1.625,-1.5,3,-0.11216129463182312,-2.0666683620919852,16.069999694824222,-1.0000000000000209,16.120000839233402,2.2307342444448115,15.949999809265135,-0.11216129463182312
9986,2023-07-07,15.609999656677244,15.75,15.529999732971193,15.539999961853027,28987000.0,-0.01638312733186753,-3.888886534141636,-0.49999659402863833,39.499979257593566,50.030020485288894,0.18439911294072786,0.2481628893463803,0.7890863226566633,2.3443022347791445,31.343837081087194,0.34000015258788885,-0.03637746718188595,-0.23850026130676483,-0.6216329472807463,0.1446324246672166,-0.43006660429375465,-0.04693391831977323,0.6199998855590838,11.42856364347237,-38.76422028378066,0.19156634298699085,7,0.22000026702881037,-0.06999969482421697,0.6075005531311053,1.8850002288818377,-1.3499994277954084,4,-0.10313899372755975,1.111102280855122,15.869999885559082,-2.0666683620919852,16.069999694824222,-1.0000000000000209,16.120000839233402,-0.10313899372755975
9987,2023-07-10,15.270000457763672,15.550000190734865,15.220000267028807,15.520000457763672,45305500.0,-0.021780858833532202,1.12903543367645,-3.571444141689464,32.90046453407054,47.47000687265408,0.5544909225366172,0.5535351890334077,1.090145621561419,2.6478440722668637,31.003752652437743,0.3899993896484375,-0.03145267642941185,-0.5384994983673099,-0.9859143292893826,-0.09108466744523547,-0.7622069138283472,-0.3147920829062727,0.9459990882873548,4.950517486717175,-39.219722387212116,0.22370741546103703,7,0.4549994468688965,0.26999950408935547,0.8349995613098145,2.22499942779541,-1.1300001144409162,0,-0.08251474728942909,-3.888886534141636,15.609999656677244,1.111102280855122,15.869999885559082,-2.0666683620919852,16.069999694824222,-0.08251474728942909
9988,2023-07-11,15.229999542236328,15.350000381469727,15.109999656677244,15.289999961853027,39688000.0,-0.0026195752670725714,1.6666560703594995,0.24000167846679688,36.71498764140972,45.509563876168926,0.5942796334753684,0.5658407356157191,1.0767214238313443,2.652541296767243,30.8697742196677,0.24000072479248225,-0.018175933711226833,-0.5425004005432132,-1.0533460664173013,-0.03165473466912516,-0.7979232334802582,-0.2870775676061683,0.9461600326538111,10.714276591125008,-34.73553201703795,0.25542283293704426,7,0.440000057220459,0.3100004196166992,0.8725004196166992,2.265000343322754,-1.1299991607666016,1,-0.06894282788050365,1.12903543367645,15.270000457763672,-3.888886534141636,15.609999656677244,1.111102280855122,15.869999885559082,-0.06894282788050365
9989,2023-07-12,15.119999885559082,15.270000457763672,15.100000381469727,15.239999771118164,46478300.0,-0.0072225646738984794,-1.1250156463274343,1.9999841055392196,37.81096392173245,45.28040399827767,0.6609082729348277,0.6451214897366366,1.1289819934788277,2.724642488772954,30.59701896289581,0.1700000762939453,-0.026492675731176973,-0.6120000362396247,-1.1937796245727306,-0.0302204479065189,-0.9028898304061777,-0.3211102420730718,0.992190094238282,2.150483605010788,-44.748506084864694,0.2908897941665529,7,0.5450000762939453,0.5450000762939453,0.8525004386901855,2.3000001907348633,-1.109999656677246,2,-0.056216893798209155,1.6666560703594995,15.229999542236328,1.12903543367645,15.270000457763672,-3.888886534141636,15.609999656677244,-0.056216893798209155
9990,2023-07-13,15.119999885559082,15.170000076293945,15.010000228881836,15.140000343322756,40508200.0,0.0,3.0,0.16667064031345605,38.38385151983237,44.275435603934895,0.6229518424052571,0.6218741964237431,1.075532900599363,2.686199596261062,30.15791505214156,0.15999984741210938,-0.04891405360931067,-0.5770000457763675,-1.2177267174976087,0.06372662594487366,-0.897363381636989,-0.25663670991574783,0.9112149263720717,14.8648230675846,-34.37708354164168,0.32036333586062044,7,0.5,0.5,0.820000171661377,2.3000001907348633,-1.069999694824217,3,-0.0628306756915038,-1.1250156463274343,15.119999885559082,1.6666560703594995,15.229999542236328,1.12903543367645,15.270000457763672,-0.0628306756915038
9991,2023-07-14,14.5,14.8100004196167,14.289999961853027,14.800000190734865,101526300.0,-0.041005283746809784,2.249996274717251,14.999666221627596,30.769251559372066,42.138685777198454,1.1297402810693704,1.197746433648355,1.6476395518407436,3.260886948739561,30.249943328948103,0.8299999237060547,-0.10135494340029183,-1.1299999237060554,-1.9600411939803557,-0.2999586534317551,-1.5450205588432055,-0.7149792885689052,1.4290933536262216,16.666666666666643,-36.68866036868015,0.41502063513715,7,0.7599997520446777,0.7599997520446777,1.3950004577636719,2.9200000762939453,-0.39999961853027344,4,-0.0089655251338564,3.0,15.119999885559082,-1.1250156463274343,15.119999885559082,1.6666560703594995,15.229999542236328,-0.0089655251338564
9992,2023-07-17,13.529999732971193,14.210000038146973,13.479999542236328,14.119999885559082,160933400.0,-0.06689657013991768,-1.115941828675997,1.9666659249204301,17.791426297990938,37.97677430417073,1.9225388878019327,2.0773569322839993,2.556842868779606,4.18314662402217,30.908163097530284,1.0200004577636719,-0.14924093425350016,-1.9750001430511457,-3.2070374268785624,-0.742962859223729,-2.591018784964854,-1.3589815011374373,2.202402413642245,2.673805791197532,-51.19968412264915,0.6160186419137085,7,1.324999809265135,1.324999809265135,2.282500743865965,3.890000343322752,0.7300004959106428,0,0.053954213622910085,2.249996274717251,14.5,3.0,15.119999885559082,-1.1250156463274343,15.119999885559082,0.053954213622910085
9993,2023-07-18,13.449999809265135,13.989999771118164,13.43000030517578,13.529999732971193,132538700.0,-0.005912780878413959,-8.333407508662372,0.13559305595966117,11.821105438834707,32.941024979844684,1.770116281868038,2.057274068909509,2.579665570520552,4.211741671910923,31.7203306812589,0.5599994659423846,-0.23814576581345648,-1.9245000839233413,-3.431291460233803,-0.4177087076128796,-2.677895772078573,-1.1711043957681113,1.967065972735508,1.086929479936559,-46.30242288136337,0.7533956881552305,7,1.2800006866455096,1.3800001144409197,2.317500591278078,3.9700002670288104,0.7100000381469744,1,0.05130115567602522,-1.115941828675997,13.529999732971193,2.249996274717251,14.5,3.0,15.119999885559082,0.05130115567602522
9994,2023-07-19,14.59000015258789,14.640000343322756,14.270000457763672,14.31999969482422,142144700.0,0.08475839104008442,-1.000005155011196,-3.375008940705071,35.86699488753784,31.28433611759713,0.44488460038609645,0.8680565630216073,1.387463717861566,3.0269226216717726,31.54855257404643,1.1900005340576207,-0.3133334712199254,-0.7249997615814205,-2.2581218577636193,0.8081223346007782,-1.4915608096725208,0.04156128650967794,0.5091351531207735,66.6666666666667,22.0227740472629,0.766561048091099,7,0.0,0.23999977111816406,1.1649999618530273,2.8299999237060547,-0.4400005340576172,2,-0.03358463097968167,-8.333407508662372,13.449999809265135,-1.115941828675997,13.529999732971193,2.249996274717251,14.5,-0.03358463097968167
9995,2023-07-20,14.65999984741211,14.65999984741211,14.449999809265135,14.59000015258789,76867900.0,0.004797785749975025,5.000027247956454,0.2592576894276568,33.82354041146358,30.653620690249358,0.20696042349475796,0.7623206513174843,1.2653219593315512,2.913812652482129,30.899370813035677,0.21000003814697443,-0.4218530735917003,-0.6075000762939453,-2.1608717047238386,0.9458715521359498,-1.384185890508892,0.16918573792100133,0.17207385821129328,89.13039421990486,48.74510202170774,0.7766858142149474,7,-0.1699995994567871,0.1700000762939453,1.0950002670288086,2.760000228881836,-0.5500001907348651,3,-0.04433831004745992,-1.000005155011196,14.59000015258789,-8.333407508662372,13.449999809265135,-1.115941828675997,13.529999732971193,-0.04433831004745992
9996,2023-07-21,14.760000228881836,14.779999732971193,14.600000381469727,14.609999656677244,49162700.0,0.006821308493218048,-1.1176503587517108,2.1428746594005705,35.662664224342734,30.960531766946264,-0.029382005195005334,0.6300406335849082,1.1164902753335326,2.774198916580211,30.0685563981325,0.17999935150146662,-0.5401975132092929,-0.46649971008300817,-2.0284051551167046,1.09540573495069,-1.2474524325998573,0.31445301243384094,-1.3299999237060565,98.51855462472182,61.17197206514136,0.7809527225168488,7,-0.36999988555908203,0.06999969482421875,0.994999885559082,2.6599998474121094,-0.5500001907348633,4,-0.04810298286836534,5.000027247956454,14.65999984741211,-1.000005155011196,14.59000015258789,-8.333407508662372,13.449999809265135,-0.04810298286836534
9997,2023-07-24,14.949999809265135,15.09000015258789,14.779999732971193,14.779999732971193,49475700.0,0.012872600097357356,-2.6470621234391154,1.1333295186505825,35.971214136880306,30.877890266442996,-0.3012242040475339,0.42231393559747055,0.8782156352904202,2.547204728704445,29.24753315555248,0.3299999237060547,-0.6368706466756819,-0.2515001296997088,-1.8143488155782155,1.311348556178796,-1.0329244726389621,0.5299242132395445,-1.4929995155334463,91.56624360291286,59.57775538978815,0.7814243429392524,7,-0.5999994277954084,-0.11999988555908025,0.805000305175783,2.4700002670288104,-0.17999935150146307,0,-0.056856149741796536,-1.1176503587517108,14.760000228881836,5.000027247956454,14.65999984741211,-1.000005155011196,14.59000015258789,-0.056856149741796536
9998,2023-07-25,14.800000190734865,15.109999656677244,14.720000267028807,15.079999923706055,59669800.0,-0.01003341942769187,1.2941194620142449,-1.6470565135926818,35.128809700409974,30.5798731307405,-0.24432819325951982,0.5343396744469455,0.9797809510521702,2.66295370989676,28.41574592281728,0.3899993896484375,-0.6991780828417742,-0.3599997520446756,-1.9190143345227053,1.199014830433354,-1.1395070432836896,0.41950753919433836,-1.277679902648929,63.09526647842969,34.93991363202513,0.7795072912390145,7,-0.5000000000000018,0.02999973297118963,1.0549998283386213,2.6199998855590803,-0.07000064849853693,1,-0.03648648343876926,-2.6470621234391154,14.949999809265135,-1.1176503587517108,14.760000228881836,5.000027247956454,14.65999984741211,-0.03648648343876926
9999,2023-07-26,14.890000343322756,14.970000267028807,14.529999732971193,14.90999984741211,63191500.0,0.006081091312703624,5.285706500637025,0.07142686843709072,38.22115891607576,30.561796174767544,-0.4139120546379207,0.3894879800567512,0.8391369888031068,2.538878547232647,28.537167963885658,0.44000053405761363,-0.7171933077029529,-0.2224996089935285,-1.7518871879240567,1.3068879699370015,-0.9871933984587926,0.5421941804717356,-1.2724192931213416,66.6667629974285,36.72351886698555,0.7646937894652649,7,-0.6200003623962438,-0.060000419616700995,0.9924995899200404,2.5299997329711896,-0.10000038146972834,2,-0.049026224249753336,1.2941194620142449,14.800000190734865,-2.6470621234391154,14.949999809265135,-1.1176503587517108,14.760000228881836,-0.049026224249753336
10000,2023-07-27,14.510000228881836,14.920000076293945,14.5,14.890000343322756,65496000.0,-0.025520490643328064,-1.0999973773993816,19.000476848983705,37.149538593174334,31.27071695630113,-0.14476343276094106,0.7056432218591073,1.165612524634092,2.8798529670201454,28.681671092127992,0.4200000762939453,-0.7615049233254663,-0.5389997482299798,-2.0571135546450385,0.979114058185079,-1.2980566514375091,0.22005715497754963,-0.8028740622918722,1.6393827065917739,-29.37989578356921,0.7590569032075297,7,-0.24000024795532404,0.31999969482421875,1.424999713897705,2.9099998474121094,0.1399993896484375,3,-0.02481051720695282,5.285706500637025,14.890000343322756,1.2941194620142449,14.800000190734865,-2.6470621234391154,14.949999809265135,-0.02481051720695282
10001,2023-07-28,14.449999809265135,14.670000076293945,14.4399995803833,14.59000015258789,51420600.0,-0.00413510810959683,-1.874991804402377,0.368421845158476,39.74999433756008,33.710557849586586,-0.10348384586861492,0.6800070997047492,1.1838275239816394,2.9007212660228046,29.476394491619796,0.23000049591064453,-0.808991213646669,-0.5225001811981222,-1.9966405241210818,0.9516401617248373,-1.259570352659603,0.21456999026335843,-0.6587012332699338,1.4925713049392018,-31.468295041565998,0.73707017146148,7,-0.17999982833862305,0.38000011444091975,1.4425001144409197,2.9700002670288104,0.029999732971193183,4,-0.023529422635001462,-1.0999973773993816,14.510000228881836,5.285706500637025,14.890000343322756,1.2941194620142449,14.800000190734865,-0.023529422635001462
10002,2023-07-31,14.520000457763672,14.59000015258789,14.40999984741211,14.460000038146973,47585600.0,0.004844335600174388,-1.2499925494567063,-0.4285733748407654,41.19107985731331,36.973888340528646,-0.02043343057858138,0.5242606105292964,1.067802441330219,2.792556321099891,30.43683765335582,0.18000030517578125,-0.8631125477541879,-0.3809995651245117,-1.7929173605232904,1.030918230274267,-1.086958462823901,0.32495933257487764,-0.6495798169275488,15.71437718919409,-19.231853212836015,0.705958897699389,7,0.1699995994567871,0.3099994659423828,1.327499628067013,2.8999996185302734,0.08999919891357244,0,-0.021349890485089174,-1.874991804402377,14.449999809265135,-1.0999973773993816,14.510000228881836,5.285706500637025,14.890000343322756,-0.021349890485089174
10003,2023-08-01,14.300000190734865,14.56999969482422,14.260000228881836,14.5600004196167,46296400.0,-0.015151533064255207,1.2142915531334997,-4.333306842565336,40.09662514575782,37.44384725810865,0.37193180404778126,0.6333943685642875,1.2418191187485181,2.9743222399173757,31.82033423326408,0.3099994659423846,-0.8493466838917669,-0.5099997997283925,-1.822193545816786,0.802193946360001,-1.1660966727725892,0.14609707331580424,-0.3552048089482742,5.633797141395235,-32.0786404491002,0.6560968730441968,8,0.38499975204467596,0.5299997329711896,1.4874997138977033,3.1199998855590803,0.30999946594237926,1,0.0328671511020906,-1.2499925494567063,14.520000457763672,-1.874991804402377,14.449999809265135,-1.0999973773993816,14.510000228881836,0.0328671511020906
10004,2023-08-02,14.350000381469727,14.5600004196167,14.210000038146973,14.289999961853027,41739100.0,0.0034965167879688064,-2.181817787738364,-0.23077064152881352,40.81146502759168,38.220283326567326,0.3177190178893703,0.47213583990967933,1.1532053566681597,2.89062077473438,33.69049194022742,0.35000038146972656,-0.6844329348065372,-0.3739996433258064,-1.5576496211874709,0.8096503345358581,-0.9658246322566377,0.21782534560502498,-0.33529274318969726,19.718357155041915,-20.021447318654864,0.5918249889308322,8,0.3099994659423828,0.4799995422363281,1.4124994277954102,3.0699996948242188,0.049999237060546875,2,0.026480777049824766,1.2142915531334997,14.300000190734865,-1.2499925494567063,14.520000457763672,-1.874991804402377,14.449999809265135,0.026480777049824766
10005,2023-08-03,14.09000015258789,14.260000228881836,14.029999732971193,14.239999771118164,40781600.0,-0.018118482367260214,1.4210510465291184,-2.4999761583088294,44.64752413317769,39.218601094215664,0.5457536981830273,0.6239349947010844,1.3685180159964787,3.113309302421566,35.327895556423826,0.3200006484985334,-0.48827563818489494,-0.5449998855590827,-1.62934783297478,0.5393480618566144,-1.0871738592669313,-0.002825911851234153,1.0199995040893537,9.375060535934624,-31.908440222668325,0.5421739737078481,8,0.4799995422363281,0.7399997711181641,1.672499656677246,3.3299999237060547,0.43000030517578125,3,0.04968061048151018,-2.181817787738364,14.350000381469727,1.2142915531334997,14.300000190734865,-1.2499925494567063,14.520000457763672,0.04968061048151018
10006,2023-08-04,14.0,14.109999656677244,14.0,14.050000190734865,38878700.0,-0.0063875196318831096,-3.3999694825382187,0.3333354526149935,57.966101585329035,41.662477477376626,0.5773221712620913,0.6188630233073589,1.4208900070705006,3.16717135794692,36.32222377922524,0.10999965667724432,-0.44652553875923573,-0.5545000553131096,-1.5710054813109497,0.46200537068473047,-1.0627527683120288,-0.046247342314190476,1.088399658203123,0.0,-44.260241177277756,0.5082527129989197,8,0.554999828338623,0.8299999237060547,1.707499980926512,3.4200000762939453,0.46000003814697266,4,0.04642854418073372,1.4210510465291184,14.09000015258789,-2.181817787738364,14.350000381469727,1.2142915531334997,14.300000190734865,0.04642854418073372
10007,2023-08-07,14.010000228881836,14.09000015258789,13.890000343322756,14.010000228881836,38109900.0,0.0007143020629882812,1.4999999999999778,-0.0,59.72222268213431,44.39507891979044,0.4693140181485198,0.537167620468967,1.3774377156420012,3.118488880216269,36.79887165863646,0.19999980926513494,-0.4015930365736704,-0.481499814987183,-1.4670004669544081,0.5040008369800422,-0.9742501409707955,0.011250510996429597,1.0348634429931618,17.64705882352915,-30.749359020124913,0.49275032598361246,8,0.4200000762939453,0.8199996948242188,1.6649994850158691,3.375,0.6099996566772461,0,0.033547416536480856,-3.3999694825382187,14.0,1.4210510465291184,14.09000015258789,-2.181817787738364,14.350000381469727,0.033547416536480856
10008,2023-08-08,14.18000030517578,14.199999809265135,13.9399995803833,13.9399995803833,39075100.0,0.012134195111823454,-1.1666620307638362,100.0,39.26702956187935,44.51128676932417,0.22587089874389044,0.2998440837248406,1.2010616265053127,2.9124781337822174,36.956041903260605,0.26000022888183416,-0.36868269279270116,-0.258999776840211,-1.1891701573402447,0.6711706036598226,-0.7240849670902278,0.2060854134098058,0.7955715669860837,43.283571467206,-2.6860440187298025,0.4650851902500169,8,0.22499990463257014,0.6499996185302752,1.4399995803833026,3.180000305175783,0.8800001144409197,1,0.030324354178223212,1.4999999999999778,14.010000228881836,-3.3999694825382187,14.0,1.4210510465291184,14.09000015258789,0.030324354178223212
10009,2023-08-09,14.270000457763672,14.350000381469727,14.149999618530273,14.170000076293945,33951700.0,0.006346978184128993,-1.8571272870941813,0.41666699780258515,39.89640045183355,44.81649364250853,0.04322001089462546,0.15062148447953128,1.0943165264558736,2.785347699435725,36.91794866962242,0.20000076293945312,-0.35115133491063943,-0.12649965286254883,-1.0017085769507332,0.7487092712256356,-0.564104114906641,0.3111048091815434,0.6404371226678442,82.60871368004223,40.3595947720645,0.43760446204409204,8,0.009999752044677734,0.5599994659423828,1.359999656677246,3.0699996948242188,0.9599990844726562,2,0.023826151927598183,-1.1666620307638362,14.18000030517578,1.4999999999999778,14.010000228881836,-3.3999694825382187,14.0,0.023826151927598183
10010,2023-08-10,14.170000076293945,14.350000381469727,14.170000076293945,14.289999961853027,33556400.0,-0.007007734986814285,-2.000007947293549,-1.1999942779759294,34.71503947614184,44.25705421346206,0.10048669596939064,0.18530158130961638,1.171551382729973,2.851410810175576,36.70540435055619,0.18000030517578125,-0.3211832758977682,-0.1790000438690189,-0.9896113788841792,0.6316112911461413,-0.584305711376599,0.22630562363856122,0.6792112699110451,60.86950211985182,24.674874513345692,0.4053056675075801,8,0.07000017166137695,0.5600004196166992,1.5124998092651367,2.614999771118164,0.9200000762939453,3,0.016231442554549558,-1.8571272870941813,14.270000457763672,-1.1666620307638362,14.18000030517578,1.4999999999999778,14.010000228881836,0.016231442554549558
10011,2023-08-11,14.369999885559082,14.399999618530273,14.119999885559082,14.149999618530273,31213900.0,0.014114312504467152,1.0,-1.833337306980108,35.0515671700488,43.574886137099334,-0.1252230346374148,-0.02628449351518647,0.9477393006398671,2.612543998153697,35.40710558068191,0.2799997329711914,-0.3138618016229895,0.027499771118163707,-0.780092625174305,0.8350921674106324,-0.37629642702806976,0.43129596926439717,0.421658800472974,94.11769105770111,62.24512480050483,0.40379619814623396,8,-0.13999986648559393,0.2200002670288086,1.3125,2.255000114440918,0.8400001525878906,4,0.010438453263686531,-2.000007947293549,14.170000076293945,-1.8571272870941813,14.270000457763672,-1.1666620307638362,14.18000030517578,0.010438453263686531
10012,2023-08-14,14.260000228881836,14.369999885559082,14.18000030517578,14.3100004196167,26901400.0,-0.007654812634187214,1.2353007175034008,-0.22727331839245385,35.789493233187585,43.096315924591536,-0.06256200575206883,0.1488402008205334,1.029578459416303,2.6818440482393164,33.20760306053827,0.18999958038330256,-0.2750623886497223,-0.11899991035461355,-0.832476254983245,0.5944764342740179,-0.47573808266892925,0.23773826195970216,0.47755895658766256,69.5653526003172,39.922049628594216,0.3567381723143155,8,-0.034999847412109375,0.23000001907348633,1.424999713897705,2.2250003814697266,1.2899999618530291,0,0.014025231841165109,1.0,14.369999885559082,-2.000007947293549,14.170000076293945,-1.8571272870941813,14.270000457763672,0.014025231841165109
10013,2023-08-15,14.140000343322756,14.210000038146973,14.100000381469727,14.199999809265135,26393600.0,-0.008415139104699043,1.7499940395298381,1.1999847412690738,30.569970460836643,41.958372083840985,0.03615746007333698,0.34064890945740345,1.1387855944138376,2.762428439954073,30.90712271338496,0.15999984741210938,-0.2523776391491843,-0.273499822616575,-0.8517466467409172,0.3047470015077671,-0.5626232346787461,0.015623589445596053,0.5467053116179379,13.333354526150409,-11.146441537152434,0.28912341206217146,8,0.004999637603757989,0.24999999999999822,1.4924995899200422,2.1700000762939435,1.1700000762939435,1,0.03394621857014268,1.2353007175034008,14.260000228881836,1.0,14.369999885559082,-2.000007947293549,14.170000076293945,0.03394621857014268
10014,2023-08-16,14.100000381469727,14.1899995803833,14.010000228881836,14.149999618530273,29440300.0,-0.0028288515475120013,1.76923866954238,0.8333280350955766,37.10693974105677,41.12052937360532,0.041309726524149326,0.36054229505548463,1.1615026438812013,2.761262460719859,30.532326415772065,0.17999935150146484,-0.244104716947529,-0.2889997959136963,-0.8771958751858246,0.29919628335843207,-0.5830978355497596,0.005098243722367002,0.5389029547738904,23.07699831761806,-4.114660131745392,0.29409803963606385,8,0.04499959945678711,0.25,1.5049993991851807,2.2049999237060547,1.0199995040893555,2,0.06808510724642303,1.7499940395298381,14.140000343322756,1.2353007175034008,14.260000228881836,1.0,14.369999885559082,0.06808510724642303
10015,2023-08-17,14.010000228881836,14.15999984741211,13.989999771118164,14.130000114440918,36036700.0,-0.006382989372551329,-1.1249903142937183,2.4000343327992675,36.419781067231064,38.72649376048332,0.1327260608823444,0.4209306252383449,1.223791128933902,2.8067603042870353,30.206739935381144,0.1700000762939453,-0.21579841003029188,-0.34649996757507395,-0.9434138987845611,0.25041396363441315,-0.6449569331798184,-0.04804300197032951,0.583968927786529,4.878162245647987,-24.508224767452504,0.29845696560474366,8,0.13499975204467773,0.28999996185302734,1.6549997329711914,2.2950000762939453,1.0500001907348633,3,0.08708060624006597,1.76923866954238,14.100000381469727,1.7499940395298381,14.140000343322756,1.2353007175034008,14.260000228881836,0.08708060624006597
10016,2023-08-18,14.050000190734865,14.140000343322756,13.949999809265135,13.970000267028807,32206300.0,0.0028551007280190888,-2.1666534212826485,-0.6666666666666963,35.22012767231058,36.00403875939179,0.11238274619121569,0.342576000876214,1.1421106321327361,2.7178873726870147,30.226335523664382,0.19000053405762074,-0.1937991656364133,-0.27100000381469513,-0.8510870427782447,0.3090870351488544,-0.561043523296469,0.019043515667078736,0.5017308371327633,23.809610310580627,-7.004382658049874,0.29004351948177437,8,0.11999940872192205,0.21999979019164684,1.569999694824217,2.255000114440916,0.9700002670288068,4,0.07402134859320819,-1.1249903142937183,14.010000228881836,1.76923866954238,14.100000381469727,1.7499940395298381,14.140000343322756,0.07402134859320819
10017,2023-08-21,14.100000381469727,14.140000343322756,13.920000076293945,14.020000457763672,47841400.0,0.0035587323883337074,1.750005960470123,0.9999999999999556,42.95775830283697,36.414119730609315,0.08548087410500393,0.2378242970272879,1.0511187104642108,2.6212038895057574,31.081552334619666,0.22000026702881037,-0.17322706788423403,-0.17849984169006383,-0.6843508851656779,0.3273512017855502,-0.43142536342786997,0.0744256800477423,0.4120268053252101,62.0690789149158,26.910419406671636,0.252925521737807,8,0.05999946594238281,0.16999959945678533,1.1599993705749512,1.924999713897705,0.7699995040893555,0,0.07872337777635896,-2.1666534212826485,14.050000190734865,-1.1249903142937183,14.010000228881836,1.76923866954238,14.100000381469727,0.07872337777635896
10018,2023-08-22,14.260000228881836,14.31999969482422,14.029999732971193,14.09000015258789,43201000.0,0.011347506601658175,1.0000065770867208,2.125002980235081,47.05881986284549,37.20994410961064,-0.06926114071420564,0.037202101199770965,0.8550097304742739,2.41050639034329,31.593737906925863,0.28999996185302734,-0.1957636174736983,0.008500003814697621,-0.43380379914810163,0.4508038067774969,-0.21265189766670112,0.22965190529609636,0.2147053473047702,85.00011920940285,45.910146323198205,0.22115190148139927,8,-0.10000038146972656,0.009999752044675958,0.5949993133544922,1.194999694824217,0.75,1,0.09046282897249158,1.750005960470123,14.100000381469727,-2.1666534212826485,14.050000190734865,-1.1249903142937183,14.010000228881836,0.09046282897249158
10019,2023-08-23,14.15999984741211,14.350000381469727,14.140000343322756,14.260000228881836,29371100.0,-0.007012649359372958,-2.000013623978252,-0.5882372740634362,52.55473182276983,39.192132148124855,0.015080617104993976,0.08401610910221713,0.9176392165397793,2.457435559469559,31.785387417852746,0.21000003814697088,-0.2268928872160796,-0.05500035285949778,-0.3805120921401013,0.2705113864211057,-0.21775622249979953,0.10775551678080397,0.27962341480266595,55.81386064832065,12.429574172466516,0.1627558696403014,8,0.0,0.3400001525878906,0.6200003623962402,1.1800003051757812,0.8600006103515625,2,0.08121473055063388,1.0000065770867208,14.260000228881836,1.750005960470123,14.100000381469727,-2.1666534212826485,14.050000190734865,0.08121473055063388
10020,2023-08-24,14.149999618530273,14.279999732971193,14.039999961853027,14.039999961853027,29780100.0,-0.0007062308608473122,-3.3636458215930203,-1.0999923706345724,55.813934576509766,41.499061859953855,0.024524431878194974,0.0692116593487242,0.8929280305736533,2.411053219234219,32.03445368809887,0.23999977111816584,-0.21076935081653048,-0.04700055122375524,-0.3422328507400785,0.248231748292568,-0.19461670098191597,0.10061559853440549,0.2566462685509805,53.488227675165454,4.425433550787702,0.1476161497581616,8,-0.004999637603759766,0.35000038146972656,0.5600004196166992,1.1600008010864222,0.5200004577636719,3,0.06855125746848323,-2.000013623978252,14.15999984741211,1.0000065770867208,14.260000228881836,1.750005960470123,14.100000381469727,0.06855125746848323
10021,2023-08-25,14.109999656677244,14.210000038146973,14.050000190734865,14.170000076293945,22107700.0,-0.0028268525039849557,1.2857065006368913,-0.5454600625959257,53.787855252539266,43.49887986210404,0.02655764980273645,0.08688845187070271,0.8963913271680308,2.3916302160900944,32.199706117661506,0.1599998474121076,-0.20355223894586594,-0.07000050544738912,-0.3421460904078355,0.20214507951305727,-0.20607329792761142,0.06607228703283319,0.2656474977785006,44.1859175671116,-8.485140197518902,0.13607279248022294,8,0.02500057220459162,0.3900003433227557,0.5500004291534442,1.2000007629394513,0.6700000762939489,4,0.06732819178276084,-3.3636458215930203,14.149999618530273,-2.000013623978252,14.15999984741211,1.0000065770867208,14.260000228881836,0.06732819178276084
10022,2023-08-28,14.210000038146973,14.270000457763672,14.109999656677244,14.18000030517578,30173700.0,0.007087199426146329,1.1333358764551662,-0.4999920527696246,51.19998840332922,45.79110407793655,-0.09083321545426237,-0.039555188806346564,0.7541377644942031,2.22819330610535,32.22070291888968,0.16000080108642756,-0.17367745687927538,0.04549989700317347,-0.17564310066435418,0.2666428946707011,-0.06507160183059035,0.1560713958369373,0.13650830764079203,56.24998137358601,2.292680579364628,0.11057149883376373,8,-0.07499980926513672,0.28999996185302734,0.40000009536743164,1.100000381469723,0.4399995803833008,0,0.05700214056595643,1.2857065006368913,14.109999656677244,-3.3636458215930203,14.149999618530273,-2.000013623978252,14.15999984741211,0.05700214056595643
10023,2023-08-29,14.770000457763672,14.8100004196167,14.449999809265135,14.449999809265135,45429000.0,0.039408896418956285,-1.2499992549434362,10.66678322789783,64.53487340536893,48.83865226286013,-0.6169489130653609,-0.5929392824017974,0.15655315013144033,1.6035366008891714,31.342921863879404,0.6000003814697266,-0.14469236833539512,0.5820003032684333,0.23573589922229843,0.9282647073145682,0.4088681012453659,0.7551325052915008,-0.8800001144409162,94.80520284764505,42.63501597340391,0.17313220202306745,8,-0.4050002098083496,-0.2700004577636719,-0.18000030517578125,0.5399999618530238,0.05999946594238281,1,0.006770441753293666,1.1333358764551662,14.210000038146973,1.2857065006368913,14.109999656677244,-3.3636458215930203,14.149999618530273,0.006770441753293666
10024,2023-08-30,14.729999542236328,14.989999771118164,14.699999809265135,14.880000114440918,26065300.0,-0.002708254183317771,-1.7619038968941714,-0.4687508381886159,66.86743596313532,52.221725029071706,-0.5343804712909019,-0.5512742259539394,0.16675676140058115,1.581664660960179,30.52954743070065,0.2899999618530291,-0.1092495016843813,0.5229994297027591,0.10502946784261269,0.9409693915629056,0.31401444877268503,0.7319844106328333,-0.8215991973876928,72.63154935968285,20.671072989517356,0.20898498093007362,8,-0.27499961853027344,-0.28999948501586914,-0.16499948501586914,0.5800008773803675,-0.2799997329711932,2,0.019008872732320325,-1.2499992549434362,14.770000457763672,1.1333358764551662,14.210000038146973,1.2857065006368913,14.109999656677244,0.019008872732320325
10025,2023-08-31,14.789999961853027,14.880000114440918,14.699999809265135,14.800000190734865,45406200.0,0.00407334836940465,1.1176496987512692,0.0666679382275831,63.8157704860845,55.39901867504659,-0.5275833749870316,-0.5861982267412031,0.08252234082540966,1.4607895106308568,29.37993497235203,0.18000030517578303,-0.04716683103191244,0.5479998588562012,0.0599274807328527,1.0360722369795496,0.30396366979452694,0.7920360479178754,-0.8383356399536108,78.72341504837867,30.769709045727453,0.24403618906167396,8,-0.33500003814697266,-0.34999990463256836,-0.24000000953674316,0.5200004577636683,-0.06000041961669922,3,0.01555108157565055,-1.7619038968941714,14.729999542236328,-1.2499992549434362,14.770000457763672,1.1333358764551662,14.210000038146973,0.01555108157565055
10026,2023-09-01,14.649999618530273,14.859999656677244,14.640000343322756,14.8100004196167,20276800.0,-0.009465878545223072,-1.4444456218243944,15.999713904250449,62.580600702887324,57.5793344972744,-0.32801718155899096,-0.4163512753641818,0.19712934339071708,1.5365669445381585,28.042713832998984,0.21999931335448863,-0.002489831180076507,0.3754995346069343,-0.13094195148862298,0.8819410207024916,0.12227879155915566,0.628720277654713,-0.6568018786621064,61.36362404862879,15.476768630134082,0.25322074304777853,9,-0.1399998664855957,-0.20999956130981445,-0.09999966621398926,0.6600008010864222,0.3100004196166992,4,0.0013652189955264404,1.1176496987512692,14.789999961853027,-1.7619038968941714,14.729999542236328,-1.2499992549434362,14.770000457763672,0.0013652189955264404
10027,2023-09-05,14.479999542236328,14.75,14.470000267028807,14.649999618530273,28402900.0,-0.011604101073075634,-1.9473869134860198,1.062495157146859,60.624953433965544,59.0866826718433,-0.11001485539559575,-0.22064734704790112,0.3434280409425501,1.6394261949258855,26.329064067837393,0.2799997329711932,0.05078952237061074,0.18199949264526438,-0.31631747175769753,0.6803164570482263,-0.06715898955621746,0.43115797484674623,-0.44692972111816154,5.555506498231598,-42.61299940048306,0.24915848220148107,9,0.03500032424926758,-0.03999948501586914,0.07000041007995605,0.7850008010864258,0.29000091552734375,1,0.02071824587147275,-1.4444456218243944,14.649999618530273,1.1176496987512692,14.789999961853027,-1.7619038968941714,14.729999542236328,0.02071824587147275
10028,2023-09-06,14.609999656677244,14.75,14.31999969482422,14.43000030517578,43010100.0,0.008977908739687512,-1.149998450281482,-1.0588192395292217,65.08870564083111,60.479346429405666,-0.20690470323396148,-0.3339005045513357,0.18494565372518856,1.439325835647212,25.094734874771884,0.4300003051757795,0.11079878687696265,0.2904996395111059,-0.22324694533219436,0.8042462243544062,0.03362634708945578,0.547372931932756,-0.5386526375590783,43.283571467206,-7.725938965134347,0.25687329242164986,9,-0.09499979019164861,-0.16999959945678533,0.15000033378601252,0.5750007629394513,-0.15999984741210938,2,0.0027378482404514237,-1.9473869134860198,14.479999542236328,-1.4444456218243944,14.649999618530273,1.1176496987512692,14.789999961853027,0.0027378482404514237
10029,2023-09-07,14.609999656677244,14.760000228881836,14.550000190734865,14.600000381469727,30699100.0,0.0,-2.8181944287907417,0.055551729070737126,68.7499441207587,61.9166808232111,-0.15238422422267384,-0.32371988084230274,0.14910617352380662,1.3689929142491284,24.310500595469296,0.21000003814697088,0.1549841960918723,0.2734996795654272,-0.25562148658864636,0.8026208457195008,0.008939096488390419,0.538060262642464,-0.501906527479079,51.78566866994843,-4.850158909963348,0.26456058307703684,9,-0.08999967575073065,-0.16999959945678533,0.14750027656555353,0.4800004959106463,-0.25,3,0.015058197960207576,-1.149998450281482,14.609999656677244,-1.9473869134860198,14.479999542236328,-1.4444456218243944,14.649999618530273,0.015058197960207576
10030,2023-09-08,14.399999618530273,14.609999656677244,14.359999656677244,14.609999656677244,28281300.0,-0.014373719581231792,1.3809519484471409,-21.001525989512377,59.88697094747092,62.59436034487017,0.10818441542626722,-0.10077200016430865,0.3220218690283616,1.5089602483871793,23.691757749989808,0.25,0.17842993673757768,0.05199966430664027,-0.47185622955000284,0.5758555581632834,-0.20992828262168217,0.3139276112349627,-0.25663022365530885,14.814801732861445,-44.074211070910444,0.261927946928322,9,0.15000009536743164,0.04000043869018555,0.3450002670288086,0.6400003433227539,0.010000228881835938,4,0.003472235559681458,-2.8181944287907417,14.609999656677244,-1.149998450281482,14.609999656677244,-1.9473869134860198,14.479999542236328,0.003472235559681458
10031,2023-09-11,14.520000457763672,14.59000015258789,14.4399995803833,14.470000267028807,28625000.0,0.008333391834189907,-1.7272443538948372,-0.23809610310580925,61.41302094347212,63.72914173821938,0.058623198729835124,-0.22025138559456892,0.15911893050731152,1.318434523357329,22.93694532585892,0.1900005340576172,0.2049622006517886,0.16450047492980957,-0.36494688459575286,0.693947834455372,-0.10022320483297165,0.4292241546925908,-0.34276584783897945,45.45466367849055,-12.493749865627265,0.2647236797627814,9,0.13499927520751953,-0.08000040054321289,0.17999935150146484,0.5199995040893555,0.05999946594238281,0,0.014462746408549387,1.3809519484471409,14.399999618530273,-2.8181944287907417,14.609999656677244,-1.149998450281482,14.609999656677244,0.014462746408549387
10032,2023-09-12,14.460000038146973,14.56999969482422,14.380000114440918,14.529999732971193,27383300.0,-0.004132260173905,1.5333341810459564,-1.3999885559518446,55.747105962257606,62.75272313342924,0.17636180021019143,-0.15230814997547348,0.17560262139296867,1.3087612158867756,22.20671089934547,0.18999958038330256,0.22908943168820883,0.09450006484985352,-0.434907542175214,0.623907671874921,-0.17020373866268024,0.35920386836238727,-0.2502548217745417,31.818221226163313,-21.770275652711806,0.2647038035125338,9,0.19499969482421875,-0.019999980926513672,0.2324998378753662,0.47000026702880504,-0.14000034332275213,1,0.03457814652012092,-1.7272443538948372,14.520000457763672,1.3809519484471409,14.399999618530273,-2.8181944287907417,14.609999656677244,0.03457814652012092
10033,2023-09-13,14.619999885559082,14.68000030517578,14.470000267028807,14.550000190734865,30916600.0,0.011064996334025912,1.210520503940211,-0.9999999999999493,62.77775040385368,62.298313626842386,-0.007993892814010195,-0.2893383640448626,-0.03243244301252446,1.1120433644101198,21.101014631414397,0.22000026702880682,0.26714778117749205,0.23049993515014577,-0.2993846823760009,0.7603845526762925,-0.03444237361292757,0.4954422439132191,-0.3790444869968219,64.99996423726445,11.20993675516128,0.26494230876307306,9,-0.019999980926513672,-0.16499996185302734,0.010000228881835938,0.24499988555908203,0.6400003433227539,2,0.010259957139449272,1.5333341810459564,14.460000038146973,-1.7272443538948372,14.520000457763672,1.3809519484471409,14.399999618530273,0.010259957139449272
10034,2023-09-14,15.0600004196167,15.15999984741211,14.869999885559082,14.899999618530273,55155000.0,0.03009579599875556,-1.636360089645277,2.285735694822946,70.40356596526836,63.030290902307264,-0.4428292700000398,-0.6890589080714307,-0.51473379858413,0.6284093696001651,19.704506402888498,0.5399999618530273,0.31793740798481274,0.6225004673004157,0.03251831099376723,1.2124826236070643,0.3275093891470924,0.9174915454537391,-0.7890832461522024,87.50007450578823,32.280921104470224,0.29499107815332404,9,-0.32000064849853516,-0.5200004577636719,-0.44250035285949707,-0.23000049591064453,0.31999969482421875,3,-0.040504687473779666,1.210520503940211,14.619999885559082,1.5333341810459564,14.460000038146973,-1.7272443538948372,14.520000457763672,-0.040504687473779666
10035,2023-09-15,15.229999542236328,15.300000190734865,14.960000038146973,15.0,79705300.0,0.011288122037380166,-1.1935531505146888,1.4374899417665536,73.72877623156154,64.26897707215996,-0.6077636334513787,-0.8042043928281615,-0.7194829112939303,0.4263396580124379,18.327794903938372,0.3400001525878924,0.30472997108502753,0.7314996242523186,0.0786911719933201,1.3843080765113172,0.40509539812281936,1.057903850381818,-0.905737408334975,92.39123448983594,34.29856267349879,0.3264042261294995,9,-0.41999959945678533,-0.6199994087219238,-0.674999475479126,-0.39999961853027344,-0.2799997329711932,4,-0.05712409137941021,-1.636360089645277,15.0600004196167,1.210520503940211,14.619999885559082,1.5333341810459564,14.460000038146973,-0.05712409137941021
10036,2023-09-18,15.09000015258789,15.220000267028807,15.020000457763672,15.170000076293945,29972500.0,-0.009192343654389923,1.2222163353537308,-0.34782644751463687,68.3333167765047,65.12546188799763,-0.44565151388312785,-0.6137639056000541,-0.6081949195283745,0.533448132401988,16.787933540795432,0.20999908447265625,0.2873727059753648,0.5395002365112305,-0.12839436343540278,1.2073948364578637,0.20555293653791473,0.8734475364845462,-0.6876789741398568,77.17391078999457,18.069553348888704,0.33394729997331646,9,-0.28000020980834783,-0.48000001907348633,-0.6049997806549072,-0.26000022888183594,0.43999958038330256,0,-0.04506297536777448,-1.1935531505146888,15.229999542236328,-1.636360089645277,15.0600004196167,1.210520503940211,14.619999885559082,-0.04506297536777448
10037,2023-09-19,15.210000038146973,15.25,15.050000190734865,15.0600004196167,33190500.0,0.007952278618002628,-1.352937876560968,-1.874997019764919,61.22446795000613,64.69610214457263,-0.5042370157203528,-0.6812707146417303,-0.7451428932952417,0.38587101757314457,15.127562860499275,0.19999980926513494,0.2770178970454644,0.6040001392364509,-0.09022882382345898,1.2982291022963608,0.25688565770649596,0.9511146207664058,-0.7358645387159921,89.15660712521154,33.14019122419917,0.34711448152995483,9,-0.38000011444091797,-0.5999999046325684,-0.7999999523162842,-0.38000011444091797,-0.020000457763671875,1,-0.04142012576337051,1.2222163353537308,15.09000015258789,-1.1935531505146888,15.229999542236328,-1.636360089645277,15.0600004196167,-0.04142012576337051
10038,2023-09-20,15.550000190734865,15.729999542236328,15.270000457763672,15.279999732971193,45303600.0,0.02235372463742058,-2.1724183290253025,1.8000076294139338,68.14159777498621,64.62850810615348,-0.7787718964732502,-0.9693723111750447,-1.0972001891183751,0.01344422199815476,14.640280450937516,0.5199995040893555,0.28863009730648415,0.8795002937316916,0.08776714002876851,1.6712334474346147,0.48363371688023093,1.2753668705831522,-1.0097955159995742,79.06983449308329,24.115989121160254,0.39586657685146115,9,-0.505000591278078,-0.7250003814697283,-1.1924998760223406,-0.7200002670288104,-0.430000305175783,2,-0.0790997093777217,-1.352937876560968,15.210000038146973,1.2222163353537308,15.09000015258789,-1.1935531505146888,15.229999542236328,-0.0790997093777217
10039,2023-09-21,15.3100004196167,15.539999961853027,15.289999961853027,15.40999984741211,33691400.0,-0.015434068692884328,-2.571419813216531,-0.3703676231650631,60.65574475303359,64.71392741788264,-0.4794545849576952,-0.6733214802380623,-0.8687488114660145,0.21833454108831063,14.261248437431965,0.2600002288818377,0.3138201256461315,0.5820004940032959,-0.22059032901671394,1.3845913170233057,0.18070508249329187,0.9832959055132999,-0.6508162581313037,45.45462427065542,-6.224330663542219,0.4012954115100048,9,-0.25500059127807617,-0.4850006103515625,-1.0425002574920654,-0.48000049591064453,-0.4900007247924787,3,-0.0032658516893832035,-2.1724183290253025,15.550000190734865,-1.352937876560968,15.210000038146973,1.2222163353537308,15.09000015258789,-0.0032658516893832035
10040,2023-09-22,15.119999885559082,15.359999656677244,15.050000190734865,15.329999923706055,33964400.0,-0.012410223961468292,1.296296557935825,2.1000123978370544,59.43775361888658,64.49445327070649,-0.19733315787471106,-0.42891567166881117,-0.692742596536462,0.3744787576910493,13.263400244388086,0.30999946594237926,0.3174263154534085,0.343499946594239,-0.4286817509203047,1.1156816441087827,-0.04259090216303285,0.7295907953515108,-0.35373418599859363,14.084444611598842,-34.867079737358424,0.3860908487572714,9,-0.06500005722045898,-0.2950000762939453,-0.8724997043609619,-0.28999996185302734,0.1400003433227539,4,0.017195782463606868,-2.571419813216531,15.3100004196167,-2.1724183290253025,15.550000190734865,-1.352937876560968,15.210000038146973,0.017195782463606868
10041,2023-09-25,15.0600004196167,15.109999656677244,14.850000381469727,15.050000190734865,30428700.0,-0.0039682186770177985,3.727315288446653,-0.047620128882240036,62.18489179603713,65.2097628077931,-0.05887011363575567,-0.3099886150306812,-0.6277356739113706,0.4067951750128973,11.967727436184303,0.26999950408935547,0.31621801976963937,0.23600044250488317,-0.47825758991303147,0.9502584749227978,-0.12112857370407326,0.5931294587138396,0.6699991226196289,23.863663456682556,-29.314054137484003,0.35712901620895715,9,0.03999948501586914,-0.2350006103515625,-0.8375003337860107,-0.23000049591064453,0.3399991989135742,0,-0.007304157190346494,1.296296557935825,15.119999885559082,-2.571419813216531,15.3100004196167,-2.1724183290253025,15.550000190734865,-0.007304157190346494
10042,2023-09-26,15.020000457763672,15.079999923706055,14.670000076293945,14.800000190734865,35412000.0,-0.0026560398896752213,1.4117694907647644,21.999523173759215,58.951982705594936,64.78467750798656,0.07701904320435204,-0.217337018331488,-0.5518190234433078,0.41827909635776805,10.696720604381577,0.4099998474121094,0.3488747539558972,0.15550045967102122,-0.501750078080093,0.8127509974221354,-0.17312480920453588,0.4841257285465783,0.6923991012573243,33.0189205480931,-20.52590092932023,0.3286252688755575,9,0.17999935150146484,-0.19500064849853516,-0.8000006675720215,-0.1900005340576172,0.5599994659423828,1,0.033954677740632766,3.727315288446653,15.0600004196167,1.296296557935825,15.119999885559082,-2.571419813216531,15.3100004196167,0.033954677740632766
10043,2023-09-27,14.869999885559082,15.010000228881836,14.800000190734865,15.010000228881836,27561600.0,-0.009986722212585342,1.9999931880572768,-0.6363644245232769,55.32787237651682,63.109600442569736,0.2974963939027191,-0.06267394226674483,-0.3643252268357635,0.541475973211961,11.220297971652823,0.22000026702880682,0.36902960676677665,0.0004999160766594457,-0.6552434340533804,0.6562432662066993,-0.3273717589883596,0.32837159114167846,0.8007036941528316,22.988486847514032,-29.5074128520506,0.3278716750650199,9,0.3299999237060547,0.009999752044677734,-0.6549999713897705,-0.039999961853027344,0.8599996566772461,2,0.02151981824391158,1.4117694907647644,15.020000457763672,3.727315288446653,15.0600004196167,1.296296557935825,15.119999885559082,0.02151981824391158
10044,2023-09-28,15.010000228881836,15.020000457763672,14.880000114440918,14.890000343322756,27817600.0,0.009414952548769895,1.0,-0.857139937738831,62.86920663177639,61.90298159814917,0.16724527741873452,-0.1903828083923944,-0.5011837415886262,0.37170115154117056,11.22581528792406,0.15000057220458984,0.4154626118014946,0.12650022506713832,-0.5286585432120514,0.781658993346328,-0.20107915907245655,0.4540796092067332,0.6206752106933582,49.275414399385355,-7.656960553346337,0.32757938413959514,9,0.18999958038330078,-0.1250004768371582,-0.7950003147125244,-0.18000030517578125,0.869999885559082,3,0.007328424716849025,1.9999931880572768,14.869999885559082,1.4117694907647644,15.020000457763672,3.727315288446653,15.0600004196167,0.007328424716849025
10045,2023-09-29,15.020000457763672,15.100000381469727,14.90999984741211,15.039999961853027,29634600.0,0.000666237756785204,1.7142866874203855,-0.16666269301989453,61.06194578235464,61.095051487688046,0.13893447904497336,-0.19211850229598681,-0.5101178053068924,0.33184196345645134,11.319766787387548,0.1900005340576172,0.4390818608219096,0.12500042915344167,-0.5313213645178827,0.781322222824766,-0.2031604676822205,0.45316132598910386,0.5722479672802727,79.54561710373201,20.287233721338353,0.32816089683566185,9,0.17999935150146484,-0.13500070571899414,-0.6900005340576172,-0.1900005340576172,0.7299995422363281,4,-0.013315629616780233,1.0,15.010000228881836,1.9999931880572768,14.869999885559082,1.4117694907647644,15.020000457763672,-0.013315629616780233
10046,2023-10-02,14.670000076293945,15.09000015258789,14.65999984741211,15.039999961853027,36600200.0,-0.023302288335737997,-1.2051278289256502,18.50045300653283,54.117647498811635,60.30540477088866,0.4728139735278045,0.1680743494246748,-0.1663201160771326,0.6512417374915671,11.550016263572239,0.43000030517578125,0.39439917579732864,-0.22599997520446813,-0.8808091779040303,0.4288092274950941,-0.5534045765542501,0.10140462614531387,0.8853584147999989,2.272776532704487,-57.959202916320834,0.3274046013497815,10,0.5249996185302734,0.2199997901916504,-0.3475000858306885,0.15999984741210938,1.1700000762939453,0,0.04021814243486643,1.7142866874203855,15.020000457763672,1.0,15.010000228881836,1.9999931880572768,14.869999885559082,0.04021814243486643
10047,2023-10-03,14.779999732971193,14.81999969482422,14.579999923706055,14.670000076293945,36830800.0,0.007498272399807382,1.526318959589188,-0.2972964613516968,53.19999694824221,58.64522690125043,0.3301199151369012,0.08611762688681956,-0.28749733693171287,0.5106511023229228,12.240635046253159,0.23999977111816584,0.3232938210982379,-0.13100032806396378,-0.7588758321812801,0.4968751760533525,-0.4449380801226219,0.18293742399469437,0.7216372395018418,38.461467923559745,-20.292990324817417,0.3139377520586579,10,0.28000020980834783,0.13999986648559393,-0.4624996185302752,0.050000190734861505,0.8699998855590803,1,0.04194857217595116,-1.2051278289256502,14.670000076293945,1.7142866874203855,15.020000457763672,1.0,15.010000228881836,0.04194857217595116
10048,2023-10-04,14.649999618530273,14.729999542236328,14.449999809265135,14.65999984741211,37089000.0,-0.008795677725955242,2.733339267321972,-0.0909114553982455,40.6392493231742,56.421171853488275,0.35652128578121633,0.23111760808130022,-0.16558018064857016,0.6102711294278684,12.615123264259637,0.32999992370605824,0.2706619319042858,-0.26300044059753347,-0.8870823041382128,0.3610814229431458,-0.5750413723678722,0.04904049117280529,0.7779063900414034,30.76917433884771,-23.34331822888264,0.3120409317703393,10,0.2550001144409162,0.375,-0.33249950408935547,0.18000030517578125,0.9800004959106445,2,0.06348125115303449,1.526318959589188,14.779999732971193,-1.2051278289256502,14.670000076293945,1.7142866874203855,15.020000457763672,0.06348125115303449
10049,2023-10-05,14.829999923706055,14.880000114440918,14.630000114440918,14.630000114440918,32171500.0,0.012286710570838855,-1.5000023841880648,-19.999523173755485,40.90910273149573,54.3624328660004,0.11317399714753229,0.0721430601205082,-0.3546398956148895,0.39951127926995156,12.863243321043024,0.25,0.2376340958354728,-0.09400014877319407,-0.7031723380029486,0.5151720404565605,-0.39858624338807047,0.21058594584168233,0.500115464934968,58.461504603308626,8.811344081408905,0.3045860946148769,10,-0.05000019073486506,0.19499969482421875,-0.39749979972839355,0.0,0.810000419616701,3,0.060687769599486296,2.733339267321972,14.649999618530273,1.526318959589188,14.779999732971193,-1.2051278289256502,14.670000076293945,0.060687769599486296
10050,2023-10-06,14.449999809265135,14.510000228881836,14.119999885559082,14.420000076293945,53289300.0,-0.02562374351961272,4.199984741269145,0.14999880790595874,36.885246862745646,51.551361206745796,0.4337537727351286,0.48072831766903334,0.023948802807623792,0.7475072603049622,12.997595924154371,0.7100000381469727,0.14058226534592677,-0.47650027275085627,-1.0769660331063626,0.1239654876046501,-0.7767331529286086,-0.17626739257310398,0.7921040214382984,34.0206013259017,-11.646168963651256,0.30023288017775307,10,0.16000032424926935,0.47499990463257014,-0.0024998188018781065,0.38000011444091975,1.1300001144409197,4,0.09896196014195713,-1.5000023841880648,14.829999923706055,2.733339267321972,14.649999618530273,1.526318959589188,14.779999732971193,0.09896196014195713
10051,2023-10-09,14.729999542236328,14.75,14.460000038146973,14.470000267028807,30659800.0,0.019377144406027114,-1.0714302744200463,8.6667196490453,40.769225972646474,49.531054903084865,0.11401002661320092,0.22900927365856916,-0.2523035363687889,0.4435128701137856,12.867577510950095,0.30000019073486506,0.07957487625772686,-0.2070004940032959,-0.7844397414432684,0.37043875343667665,-0.49572011772328217,0.08171912971669038,0.377451815049783,80.2630885486336,38.44110417629852,0.2887196237199865,10,-0.11999940872192383,0.19500017166137695,-0.2824995517730713,0.10000038146972656,0.9000005722045898,0,0.06924646907414722,4.199984741269145,14.449999809265135,-1.5000023841880648,14.829999923706055,2.733339267321972,14.649999618530273,0.06924646907414722
10052,2023-10-10,14.960000038146973,14.979999542236328,14.6899995803833,14.6899995803833,35746800.0,0.015614426548429261,-1.1481442235691377,1.0384661939852255,38.15261536387438,47.62269301279125,-0.14013306947425086,0.04046269377629841,-0.4780634248682212,0.18853584421355762,12.308810791991576,0.28999996185302734,0.03708955360303712,-0.0019999980926517225,-0.5339915696931872,0.5299915735078837,-0.26799578389291945,0.263995787707616,0.02895714253189574,97.67447534030107,58.06225327215907,0.26599578580026795,10,-0.34999990463256836,-0.03500032424926758,-0.4850001335144043,-0.13000011444091797,0.8000001907348633,1,0.05882353691156261,-1.0714302744200463,14.729999542236328,4.199984741269145,14.449999809265135,-1.5000023841880648,14.829999923706055,0.05882353691156261
10053,2023-10-11,14.770000457763672,15.050000190734865,14.68000030517578,14.949999809265135,31793500.0,-0.012700506677728263,-1.05555688010448,-0.6666631345455507,38.934433758174166,44.96327380461323,0.03820781919542782,0.25536903420042734,-0.2788512654091022,0.3539568857558635,12.117299440393666,0.3699998855590856,-0.015723565438177545,-0.19949960708618164,-0.7151690503075017,0.3161698361351384,-0.45733432869684165,0.05833511452447837,-0.6500005722045898,69.89251171070646,29.737938354990305,0.25783472161065957,10,-0.16000032424926758,0.1549992561340332,-0.29250049591064453,0.05999946594238281,1.109999656677246,2,0.059580171529652226,-1.1481442235691377,14.960000038146973,-1.0714302744200463,14.729999542236328,4.199984741269145,14.449999809265135,0.059580171529652226
10054,2023-10-12,14.449999809265135,14.670000076293945,14.279999732971193,14.640000343322756,38543700.0,-0.021665581488207186,2.120002746582017,1.055562325490247,36.96498718663284,42.28583396064414,0.3021979955812082,0.5558241954824741,0.04522156789127685,0.651100793111393,12.36999830942067,0.4900007247924787,-0.0667510814665846,-0.4890002250671408,-1.0521083840339305,0.07410793389964887,-0.7705543045505348,-0.20744614558374685,-0.3113999176025377,35.48385112020779,-7.639251053776434,0.28155407948339456,10,0.15500020980835139,0.47499990463257014,0.0275001525878924,0.38000011444091975,1.4499998092651385,3,0.0816609218513058,-1.05555688010448,14.770000457763672,-1.1481442235691377,14.960000038146973,-1.0714302744200463,14.729999542236328,0.0816609218513058
10055,2023-10-13,14.359999656677244,14.630000114440918,14.31999969482422,14.479999542236328,34104500.0,-0.006228384344350246,-2.1000071525642316,0.6315765697937034,36.53845871694239,40.33259076265867,0.32266298694078976,0.6085024875720624,0.1467139221382947,0.716371116371338,12.239637783590702,0.31000041961669744,-0.1031119844375965,-0.5355003833770766,-1.1370592403621664,0.0660584736080132,-0.8362798118696215,-0.2347209548845317,-0.20317175903320184,10.389594304709448,-33.71687342078163,0.3007794284925449,10,0.22500038146972834,0.5650000572204608,0.12000036239624201,0.47000026702881037,1.7400007247924822,4,0.08913654019833661,2.120002746582017,14.449999809265135,-1.05555688010448,14.770000457763672,-1.1481442235691377,14.960000038146973,0.08913654019833661
10056,2023-10-16,14.40999984741211,14.5,14.229999542236328,14.399999618530273,31727900.0,0.0034819075160363866,1.8421020930582743,-0.08333532015671939,38.31417582521984,38.6786106378784,0.25915628350568554,0.5322342528561368,0.11192530176839455,0.6461515650179166,12.175596436877829,0.2700004577636719,-0.17470430949344617,-0.45150017738342285,-1.0828991504265915,0.17989879565974576,-0.7671996639050072,-0.13580069086183855,-0.2353085039062499,21.951239368575013,-22.584583042357938,0.31569948652158436,10,0.17500019073486328,0.5149998664855957,0.08500003814697266,0.4200000762939453,1.7800006866455043,0,0.0811936216990361,-2.1000071525642316,14.359999656677244,2.120002746582017,14.449999809265135,-1.05555688010448,14.770000457763672,0.0811936216990361
10057,2023-10-17,14.579999923706055,14.59000015258789,14.289999961853027,14.31999969482422,34771800.0,0.011797368361837757,1.1428532503184583,25.999427808506404,44.48669697874035,39.1061048218302,0.06459567930694377,0.32951032360521815,-0.040896545382397065,0.4591104807581381,11.920517538669442,0.3000001907348633,-0.2415297996429473,-0.2500000953674313,-0.8709674545244361,0.37096726378957356,-0.5604837749459328,0.06048358421107025,-0.38780240325561444,42.68293959408388,-4.389343736554366,0.3104836795785023,10,0.005000114440917969,0.3449997901916504,-0.03250002861022949,0.25,1.5900001525878906,1,0.07201647436414849,1.8421020930582743,14.40999984741211,-2.1000071525642316,14.359999656677244,2.120002746582017,14.449999809265135,0.07201647436414849
10058,2023-10-18,14.31999969482422,14.529999732971193,14.3100004196167,14.470000267028807,36230900.0,-0.017832663253934067,-1.5882405740027248,-0.5769247698345646,37.45454444570067,38.72226501229741,0.3049292393922123,0.5192599861364524,0.22813441609283913,0.7131585313719082,10.43846903643601,0.26999950408935547,-0.27417463487360294,-0.44850029945373393,-1.0100127706940558,0.11301217178658796,-0.729256535073894,-0.16774406383357388,-0.11064612096809157,20.4545553065413,-25.251007908438886,0.2807562356201608,10,0.26500034332275213,0.6050000190734846,0.22750020027160467,0.5100002288818342,1.8899993896484322,2,0.10055869865542566,1.1428532503184583,14.579999923706055,1.8421020930582743,14.40999984741211,-2.1000071525642316,14.359999656677244,0.10055869865542566
10059,2023-10-19,15.260000228881836,15.65999984741211,15.15999984741211,15.369999885559082,97636500.0,0.06564249679400258,-2.2258020851599247,0.7333282470897323,53.26086449488203,40.5417780825348,-0.634372279443026,-0.44762865406448427,-0.6946277207135445,-0.2329770595385341,9.126459274910248,1.3400001525878888,-0.2905003076359982,0.4940002441406257,-0.057720887166698986,1.0457213754479504,0.21813967848696336,0.7698608097942881,-1.033833722688133,72.02800467367005,29.338803123137986,0.2758605656536626,10,-0.3150005340576172,-0.33500051498413086,-0.7325003147125244,-0.43000030517578125,0.9499988555908168,3,0.04062908756617434,-1.5882405740027248,14.31999969482422,1.1428532503184583,14.579999923706055,1.8421020930582743,14.40999984741211,0.04062908756617434
10060,2023-10-20,15.380000114440918,15.90999984741211,15.1899995803833,15.1899995803833,68043400.0,0.007863688319739603,-6.578928876173267,-1.7272829733924036,60.28985050540564,42.71073636395248,-0.6800979875522266,-0.5767199811212826,-0.7924155770509209,-0.3607118990819167,8.829516297020673,0.7200002670288086,-0.25744085875987643,0.601000118255616,0.0037816172002003157,1.1982186193110316,0.30239086772790813,0.8996093687833238,-1.0964802745984787,68.45240257764496,19.79773203600842,0.29860925052770815,10,-0.3100004196166992,-0.36500024795532227,-0.7400002479553223,-0.5500001907348633,0.8000001907348597,4,0.03381011054747041,-2.2258020851599247,15.260000228881836,-1.5882405740027248,14.31999969482422,1.1428532503184583,14.579999923706055,0.03381011054747041
10061,2023-10-23,14.949999809265135,15.380000114440918,14.859999656677244,15.369999885559082,53938600.0,-0.027958407150598052,1.3636355754767362,-2.210520503940179,52.25464150721928,44.27762815765747,-0.2409469549826806,-0.16378028645489984,-0.3511894979139516,0.05753746393766157,8.918736604283094,0.5200004577636737,-0.247275952857283,0.17649984359741033,-0.41178166740767175,0.7647813546024924,-0.11764091190513071,0.4706405990999514,-0.5688911689685163,40.74073419976406,-8.823128762940684,0.29414075550254065,10,0.11999988555908381,0.06500005722046076,-0.2399997711181623,-0.11999988555908025,1.349999427795412,0,0.07692311617903091,-6.578928876173267,15.380000114440918,-2.2258020851599247,15.260000228881836,-1.5882405740027248,14.31999969482422,0.07692311617903091
10062,2023-10-24,15.529999732971193,15.56999969482422,15.18000030517578,15.18000030517578,66404200.0,0.03879598201376622,-1.22857158427361,-0.833331819564857,60.42653626796698,46.66563954763444,-0.8175652148957973,-0.7416374445331027,-0.9094463864773541,-0.5322374144557589,9.704079868706897,0.6199998855590856,-0.1765121523252855,0.7309998035430922,0.05941388174532669,1.4025857253408578,0.3952068426442086,1.066792764441976,-1.0571576202476454,76.24998435377526,23.304551546855656,0.33579296089888294,10,-0.46000003814697443,-0.5149998664855975,-0.8199996948242205,-0.7999992370605487,1.0399999618530291,1,0.04249844252638302,1.3636355754767362,14.949999809265135,-6.578928876173267,15.380000114440918,-2.2258020851599247,15.260000228881836,0.04249844252638302
10063,2023-10-25,15.1899995803833,15.59000015258789,15.06999969482422,15.5,42605800.0,-0.021893120311267666,1.1224477085575528,-0.8857169326514007,54.10958322492005,48.57059466299969,-0.4601081742987212,-0.3967775065445327,-0.5473371890994994,-0.1945082428020921,10.4354282278787,0.5200004577636701,-0.14017205213790618,0.3749996662139896,-0.318595253065288,1.0685945854932672,0.028202206574350797,0.7217971258536284,-0.6309280035784397,31.428558453413135,-19.959111651503985,0.346797459639639,10,-0.11999988555908203,-0.17499971389770508,-0.4699995517730713,-0.5999994277954102,1.5700006484985352,2,0.06451616346166578,-1.22857158427361,15.529999732971193,1.3636355754767362,14.949999809265135,-6.578928876173267,15.380000114440918,0.06451616346166578
10064,2023-10-26,15.119999885559082,15.289999961853027,14.979999542236328,15.170000076293945,41165100.0,-0.004608274967605519,1.1379342096176424,0.16129071953091592,58.230955928079396,50.980872130903805,-0.3185759635158547,-0.3353056729777144,-0.4542964958313984,-0.13008372081242392,11.096365216062953,0.3100004196166992,-0.1143230173626204,0.2994999885559082,-0.402301594712986,1.0013015718248024,-0.05140080307853978,0.6504007801903562,-0.4798726125177861,24.761922062116103,-27.631934995510594,0.35090079163444715,10,-0.05000019073486328,-0.10500001907348633,-0.18500018119812012,-0.5399999618530273,1.5399999618530273,3,0.07208989465367743,1.1224477085575528,15.1899995803833,-1.22857158427361,15.529999732971193,1.3636355754767362,14.949999809265135,0.07208989465367743
10065,2023-10-27,14.81999969482422,15.18000030517578,14.739999771118164,15.100000381469727,35849200.0,-0.019841282606184896,1.000000000000008,5.599992370634537,51.100245810014215,52.401546573658734,0.05982889264041624,-0.053816490873174416,-0.13136486178683704,0.15806941297968002,11.33768381920053,0.4400005340576154,-0.08360255542620365,0.009499835968020065,-0.6860038750249338,0.7050035469609739,-0.33825201952845596,0.3572516914644961,-0.10368006732067592,9.411751506243968,-37.82691403797998,0.3477518554964768,10,0.28000020980834783,0.19500017166137518,0.12000012397765936,-0.23999977111816584,2.3999996185302717,4,0.0937921334866072,1.1379342096176424,15.119999885559082,1.1224477085575528,15.1899995803833,-1.22857158427361,15.529999732971193,0.0937921334866072
10066,2023-10-30,15.260000228881836,15.380000114440918,14.90999984741211,14.949999809265135,41832200.0,0.029689645284627364,-1.4102556578513004,-1.1071416407245316,53.488372608801434,53.40173275477663,-0.275936999852453,-0.4715246680694989,-0.5441378268153692,-0.2982057488655645,11.990235818341382,0.5600004196166974,-0.006266534397642687,0.42000036239624094,-0.30002903638572853,1.1400297611782104,0.05998566300525532,0.7800150617872266,-0.5200004577636719,61.176496987512486,19.478322167240428,0.360014699390985,10,-0.15000009536743164,-0.24500036239624023,-0.32000041007995605,-0.6800003051757812,1.6800003051757777,0,0.06028833961304292,1.000000000000008,14.81999969482422,1.1379342096176424,15.119999885559082,1.1224477085575528,15.1899995803833,0.06028833961304292
10067,2023-10-31,15.399999618530273,15.4399995803833,15.25,15.279999732971193,33688400.0,0.009174271792176558,-1.111114054560964,0.38709588105543125,57.41175150624375,55.61920020594809,-0.32116062548312385,-0.5931023083630098,-0.6563333710081203,-0.4533518744907781,12.473145552089063,0.18999958038330078,0.09074053852319253,0.5289997577667229,-0.23235371918803516,1.290353234721481,0.14832301928934477,0.9096764962441011,-0.6599998474121094,77.64700602497504,37.88289201080788,0.38067673847737865,10,-0.07499980926513672,-0.38499975204467773,-0.4374997615814209,-0.8199996948242188,1.6900005340576172,1,0.05844153511843819,-1.4102556578513004,15.260000228881836,1.000000000000008,14.81999969482422,1.1379342096176424,15.119999885559082,0.05844153511843819
10068,2023-11-01,15.579999923706055,15.699999809265135,15.43000030517578,15.489999771118164,41502800.0,0.011688331794449835,-1.5714350590371953,0.7500019868233984,63.74695479840703,56.784321350784204,-0.3393167271097024,-0.7376780958775981,-0.8110230188496725,-0.645689939285722,12.766378296427044,0.3000001907348615,0.19188179338609856,0.6625000476837162,-0.1536495463106622,1.4786496416780945,0.254425250686527,1.0705748446809054,-0.7698001480102548,87.500012417634,45.244918897764144,0.4080747969971892,11,-0.25500011444091797,-0.565000057220459,-0.567500114440918,-1.0,1.3400001525878906,2,0.06354298947150916,-1.111114054560964,15.399999618530273,-1.4102556578513004,15.260000228881836,1.000000000000008,14.81999969482422,0.06354298947150916
10069,2023-11-02,15.729999542236328,15.779999732971193,15.5600004196167,15.619999885559082,35788800.0,0.009627703418793931,1.095231175153591,1.2222163353537066,66.42685308364912,57.46621052614459,-0.4644808951485899,-0.860935483544214,-0.930223316040852,-0.8069609972872769,13.652766272149453,0.21999931335449396,0.2729886871292351,0.7674996852874756,-0.12409560397499497,1.6590949745499461,0.3217020406562412,1.21329732991871,-0.8538117622375498,95.19228917607104,46.88615037333759,0.445797644631235,11,-0.4699997901916504,-0.7149996757507324,-0.6899998188018799,-1.1499996185302734,0.8900012969970739,3,0.06548002012840959,-1.5714350590371953,15.579999923706055,-1.111114054560964,15.399999618530273,-1.4102556578513004,15.260000228881836,0.06548002012840959
10070,2023-11-03,15.880000114440918,16.040000915527347,15.829999923706055,15.899999618530273,42801200.0,0.00953595528097928,-2.5000198682339323,-0.18181424100292173,67.21311219114753,59.12826282435884,-0.5990994677460968,-0.9468568699239679,-1.0467241452758778,-0.9657187967280869,13.40308829113052,0.3100013732910192,0.4127911068801158,0.8460002422332771,-0.10022557249744501,1.7922260569639992,0.37288733486791514,1.319113149598639,-0.9417836103973407,85.84065045590627,32.787994595665424,0.4731129073653613,11,-0.4899997711181623,-0.7999997138977033,-0.8375003337860107,-1.3000001907348633,0.5299997329711914,4,0.049118370739926975,1.095231175153591,15.729999542236328,-1.5714350590371953,15.579999923706055,-1.111114054560964,15.399999618530273,0.049118370739926975
10071,2023-11-06,15.75,15.899999618530273,15.640000343322756,15.829999923706055,32805500.0,-0.008186405132497354,1.3636371517993995,4.0000953697963855,63.8297833965133,59.50640139419731,-0.38407497598275775,-0.776325406430086,-0.8827546928084757,-0.8456401092310593,13.735709537458163,0.25999927520751775,0.4292099088616368,0.6650001049041752,-0.32133821378907257,1.6513384235974247,0.1718309455575504,1.1581692642508,-0.7236407430377216,63.291065892782704,8.557957455870216,0.49316915934662436,11,-0.3599996566772443,-0.6699995994567853,-0.7075002193450928,-0.940000057220459,0.7000007629394531,0,0.09333328973679311,-2.5000198682339323,15.880000114440918,1.095231175153591,15.729999542236328,-1.5714350590371953,15.579999923706055,0.09333328973679311
10072,2023-11-07,15.84000015258789,15.960000038146973,15.710000038146973,15.710000038146973,26425500.0,0.005714295402405645,-2.8461504603308514,-1.625002980235081,68.71921112838892,61.129693383471626,-0.47547884324712797,-0.8400896892934533,-0.940263127977925,-0.9481728333366348,14.796163846456395,0.25,0.4108126813339723,0.7110002517700202,-0.32891684911502495,1.7509173526550654,0.19104170132749765,1.2309588022125428,-0.732549562940406,67.21302248793026,7.807491193964637,0.5199585504425224,11,-0.44999980926513494,-0.759999752044676,-0.7975003719329834,-1.0300002098083496,0.8099994659423828,1,0.06944446785816538,1.3636371517993995,15.75,-2.5000198682339323,15.880000114440918,1.095231175153591,15.729999542236328,0.06944446785816538
10073,2023-11-08,15.649999618530273,15.84000015258789,15.579999923706055,15.84000015258789,28224500.0,-0.011994983095159562,1.7368368217637906,-1.461541283057624,55.891227006662454,60.869723503314184,-0.23843978129167454,-0.6121676807265821,-0.7373620398235019,-0.7724159427450736,15.98297807262278,0.26000022888183594,0.4562434186819413,0.47699975967407227,-0.5733757289747956,1.5273752483229401,-0.04818798465036167,1.0021875039985062,-0.4679450028123995,18.749813735677375,-37.44557010648485,0.5251877443244337,11,-0.25999927520751775,-0.5699992179870588,-0.6599998474121094,-0.8399996757507324,0.8700008392333984,2,0.09201281592062105,-2.8461504603308514,15.84000015258789,1.3636371517993995,15.75,-2.5000198682339323,15.880000114440918,0.09201281592062105
10074,2023-11-09,15.630000114440918,15.75,15.550000190734865,15.68000030517578,26080800.0,-0.0012779236151337914,1.1052657996576616,0.2631581589118011,53.89407979369743,61.18014950150121,-0.15476393985915315,-0.5262119957229476,-0.703138849784148,-0.7624501851654912,16.21762576356235,0.19999980926513494,0.41554747515428936,0.39800024032592773,-0.6132128190988375,1.4092132997506948,-0.10760628938645489,0.9036067700383104,-0.37930979473828685,16.32649089242333,-36.7355663529551,0.5056065297123833,11,-0.15499973297118963,-0.5499997138977033,-0.6650004386901855,-0.820000171661377,0.8299989700317347,3,0.08253358620651352,1.7368368217637906,15.649999618530273,-2.8461504603308514,15.84000015258789,1.3636371517993995,15.75,0.08253358620651352
10075,2023-11-10,15.640000343322756,15.739999771118164,15.460000038146973,15.68000030517578,23755800.0,0.0006398099045821226,2.5000208617699125,0.7999961853172436,62.365596911053366,62.16650775730698,-0.040470712170940004,-0.458930586262456,-0.7004402163842389,-0.7798134577892988,16.37583328809881,0.2799997329711914,0.4331928587950866,0.3440004348754897,-0.5942264718777448,1.2822273416287242,-0.12511301850112844,0.8131138882521078,-0.32616517595414685,36.000061035156605,-17.85136455425659,0.4691134533766173,11,0.005000114440917969,-0.559999942779541,-0.7375006675720233,-0.8300004005432147,0.9700002670288068,4,0.0626598768796729,1.1052657996576616,15.630000114440918,1.7368368217637906,15.649999618530273,-2.8461504603308514,15.84000015258789,0.0626598768796729
10076,2023-11-13,15.579999923706055,15.739999771118164,15.510000228881836,15.609999656677244,23876000.0,-0.003836343881048365,-1.7058909327543939,0.7499940395298603,51.10132510233083,61.46534926798333,0.07788575223578853,-0.32336133221439844,-0.6236630015509572,-0.7271207223039049,16.332389324977328,0.22999954223632812,0.43835344274613064,0.22550001144409215,-0.6215998213881591,1.0725998442763451,-0.19804990497203434,0.6490499278602186,-0.208071496484747,23.999977111816406,-25.902088228001304,0.4235499164161263,11,0.1550006866455078,-0.444999694824217,-0.8125,-0.7699999809265137,0.8199996948242188,0,0.053273422835076634,2.5000208617699125,15.640000343322756,1.1052657996576616,15.630000114440918,1.7368368217637906,15.649999618530273,0.053273422835076634
10077,2023-11-14,15.630000114440918,15.75,15.520000457763672,15.699999809265135,31504200.0,0.0032092548767463924,1.7058757531218796,2.3333439298090246,61.11111646281491,61.17247834180643,0.07145656672713052,-0.3063727136393837,-0.6504790402637362,-0.78213630639158,16.579848506147826,0.22999954223632812,0.5085889752007251,0.22300019264221227,-0.5487948730566643,0.9947952583410906,-0.1628973402072269,0.6088977254916514,-0.2046258881551264,44.73684870965394,-7.192091499429239,0.3858975328494392,11,0.12000036239624201,-0.49499988555908025,-0.8625001907348633,-0.820000171661377,0.8599996566772461,1,0.05246325287873277,-1.7058909327543939,15.579999923706055,2.5000208617699125,15.640000343322756,1.1052657996576616,15.630000114440918,0.05246325287873277
10078,2023-11-15,15.760000228881836,15.800000190734865,15.640000343322756,15.649999618530273,25233500.0,0.008317345712672619,-1.4615520049298618,-1.5714441416894132,65.68626855163652,61.09019117158281,-0.033889173270591044,-0.34041336282587586,-0.7594973164354233,-0.9193208787684881,16.883477779555676,0.1700000762939471,0.5421617080126371,0.2810002803802494,-0.3117241799286461,0.8737247406891449,-0.015361949774199246,0.577362510534698,-0.28545586745672047,88.23531061719484,31.51210261258238,0.29636223015444796,11,-0.009999752044675958,-0.6249999999999982,-0.9925003051757812,-0.9500002861022949,0.7899990081787109,2,0.056472041670242,1.7058757531218796,15.630000114440918,-1.7058909327543939,15.579999923706055,2.5000208617699125,15.640000343322756,0.056472041670242
10079,2023-11-16,15.880000114440918,15.93000030517578,15.75,15.880000114440918,26214200.0,0.007614205825909215,2.599992370634665,0.0,78.49461097555152,62.343691036516574,-0.1456952706451773,-0.43382528312462476,-0.8566883545180062,-1.0492334686598674,16.59689916232083,0.18000030517577947,0.5512491610345727,0.37000017166137766,-0.2391236375087935,0.9791239808315488,0.06543826707629208,0.6745620762464632,-0.36021922868762424,89.36166758990439,25.552834298827165,0.3045619045850857,11,-0.1700000762939453,-0.7449998855590803,-1.1125001907348633,-1.070000171661377,0.6899995803833043,3,0.04030228833189686,-1.4615520049298618,15.760000228881836,1.7058757531218796,15.630000114440918,-1.7058909327543939,15.579999923706055,0.04030228833189686
10080,2023-11-17,15.899999618530273,15.960000038146973,15.84000015258789,15.90999984741211,27162600.0,0.0012594146061226663,1.1818039950062422,-100.0,72.2221927878406,63.27618096888628,-0.18166334565921716,-0.43518230157500604,-0.846406381460584,-1.07817198104968,15.900322315780791,0.11999988555908203,0.5178494914716332,0.3639997005462643,-0.2658007587924267,0.9938001598849571,0.049099470876917906,0.6788999302156107,-0.33860113039505535,86.666567767066,21.594286968647907,0.3149002296693463,11,-0.18999958038330078,-0.7649993896484357,-1.1349997520446777,-1.0899996757507324,0.6800003051757812,4,0.03522009304262763,2.599992370634665,15.880000114440918,-1.4615520049298618,15.760000228881836,1.7058757531218796,15.630000114440918,0.03522009304262763
10081,2023-11-20,16.100000381469727,16.170000076293945,15.850000381469727,15.899999618530273,30868000.0,0.012578664637599601,-1.1333367241839707,-19.999618539004388,73.33332909478615,63.78886074293042,-0.3652001497967827,-0.5740418883982574,-1.0170458800401274,-1.28923293488673,16.186827879280926,0.31999969482421875,0.4625946200535669,0.5065004348754876,-0.10782954123632749,1.1208304109873044,0.19933544681958004,0.8136654229313951,-0.5003136991431383,89.23080986070478,24.685476521974337,0.30716498805590814,11,-0.2850003242492676,-0.9000005722045898,-1.3450005054473877,-1.2900004386901855,0.6399993896484375,0,0.03167703209925521,1.1818039950062422,15.899999618530273,2.599992370634665,15.880000114440918,-1.4615520049298618,15.760000228881836,0.03167703209925521
10082,2023-11-21,16.190000534057614,16.25,16.020000457763672,16.069999694824222,25680000.0,0.0055900714568599685,-1.090911455398247,0.6000019073413213,71.63120039716077,65.537746675208,-0.44737824859533326,-0.6451377540701326,-1.074099304171611,-1.3894032069199618,16.2208853331546,0.22999954223632812,0.3900877964785572,0.5635005474090544,-0.10498665102012694,1.2319877458382376,0.22925694819446285,0.897744146623646,-0.5332825123342904,90.1640164407285,27.344069015125513,0.3342435992145914,11,-0.3350005149841273,-0.9200005531311,-1.4350006580352748,-1.3800005912780726,0.5900001525878942,1,0.012970912757593878,-1.1333367241839707,16.100000381469727,1.1818039950062422,15.899999618530273,2.599992370634665,15.880000114440918,0.012970912757593878
10083,2023-11-22,16.170000076293945,16.280000686645508,16.100000381469727,16.25,21301600.0,-0.0012353586846148845,1.5714091088677267,-0.6666613685131126,67.18748603018975,67.01479181259604,-0.3865036496293257,-0.5775657849166453,-1.0258632973056514,-1.3825068510775687,16.55651355325347,0.18000030517578125,0.34364873425327147,0.49450006484985387,-0.18287825327752216,1.17187838297723,0.15581090578616497,0.833189223913541,-0.442088217177421,79.24519474724065,19.67246539823787,0.3386891590636878,11,-0.2999997138977051,-0.8749995231628418,-1.4150002002716064,-1.3600001335144043,1.0799999237060547,2,0.019789715109114647,-1.090911455398247,16.190000534057614,-1.1333367241839707,16.100000381469727,1.1818039950062422,15.899999618530273,0.019789715109114647
10084,2023-11-24,16.209999084472653,16.319999694824222,16.200000762939453,16.209999084472653,12431000.0,0.002473655410635933,-11.001907668833312,-0.0,64.10250767218079,67.20778189716575,-0.3750144976952061,-0.560452515652317,-1.0507645110561725,-1.4347120286180868,17.1682126749473,0.149999618530277,0.2681986910509977,0.4799991130828829,-0.18446751740578549,1.144465743571553,0.1477657978385487,0.8122324283272171,-0.4047947895020698,77.08318432157797,19.972573553836945,0.33223331524433475,11,-0.2949991226196236,-0.6799993515014595,-1.4549992084503138,-1.3999991416931117,1.0200004577636754,4,0.020974717568835288,1.5714091088677267,16.170000076293945,-1.090911455398247,16.190000534057614,-1.1333367241839707,16.100000381469727,0.020974717568835288
10085,2023-11-27,16.209999084472653,16.270000457763672,16.09000015258789,16.190000534057614,29976200.0,0.0,1.571409108867596,100.0,72.11532113120344,69.54267034481828,-0.3192274428408197,-0.4753493141888292,-1.0408358511146965,-1.4438486907230708,18.236083184183677,0.18000030517578125,0.27690660691301616,0.410499143600461,-0.13295845547311558,0.9539567426740394,0.13877034406367272,0.6822279431372493,-0.32242752552548737,76.59558062617808,19.42955708650156,0.271728799536789,11,-0.2899990081787056,-0.6799993515014595,-1.2749993801116908,-1.384999275207516,0.9400005340576207,0,0.022208552170518647,-11.001907668833312,16.209999084472653,1.5714091088677267,16.170000076293945,-1.090911455398247,16.190000534057614,0.022208552170518647
10086,2023-11-28,16.180000305175778,16.200000762939453,16.030000686645508,16.170000076293945,24258400.0,-0.001850634237580584,5.7998474156017545,0.500047687171973,67.34695466346953,70.23554125600211,-0.2181041326157036,-0.3930440562974695,-0.9965390035755064,-1.4191023098451527,18.878116414407476,0.17999839782714488,0.2978544652801691,0.33450036048888876,-0.17110919355866727,0.8401099145364466,0.08169558346510897,0.5873051375126668,-0.2232402444882826,53.33341810459745,-2.455905311954396,0.2528047770237788,11,-0.20000028610228782,-0.6500005722045845,-1.1375005245208705,-1.2650003433227504,1.2899990081787145,1,0.024721854819886646,1.571409108867596,16.209999084472653,-11.001907668833312,16.209999084472653,1.5714091088677267,16.170000076293945,0.024721854819886646
10087,2023-11-29,16.299999237060547,16.329999923706055,16.149999618530273,16.190000534057614,26623500.0,0.007416497504414865,1.117649698751248,10.99961853900865,85.7143455997788,72.46088315024015,-0.26045908767930115,-0.46605503119530844,-1.104419220794128,-1.538280357825597,19.555755017026154,0.18000030517578125,0.29668849694134813,0.4094993114471439,-0.08931907147700713,0.908317694371295,0.1600901199850675,0.6589085029092203,-0.2851208349111758,89.9997456862022,28.30551894321181,0.24940919146207557,11,-0.25999927520751953,-0.7649993896484375,-1.2574994564056396,-1.3849992752075195,1.0200004577636754,2,0.026993899058425086,5.7998474156017545,16.180000305175778,1.571409108867596,16.209999084472653,-11.001907668833312,16.209999084472653,0.026993899058425086
10088,2023-11-30,16.569999694824222,16.600000381469727,16.290000915527347,16.290000915527347,50630000.0,0.016564446036892333,-1.2142915531334897,2.54547346153171,90.51726193265588,73.79673325658507,-0.4508943819470339,-0.6936480450365554,-1.3698745714315166,-1.805242857852006,19.999055416128407,0.30999946594237926,0.35063940676691274,0.6299997806549111,0.06838581719791392,1.1916137441119101,0.3491927989264134,0.9108067623834106,-0.5399990081787145,94.73671882319935,26.17588768128465,0.28080698172849927,11,-0.3499994277954137,-0.899999618530277,-1.527499914169315,-1.654999732971195,0.3800010681152308,3,0.012673566426611327,1.117649698751248,16.299999237060547,5.7998474156017545,16.180000305175778,1.571409108867596,16.209999084472653,0.012673566426611327
10089,2023-12-01,16.760000228881836,16.770000457763672,16.520000457763672,16.600000381469727,35397100.0,0.011466538174829344,1.7777730682829653,0.5714305177111717,91.7910654897086,75.97105244568152,-0.5620445602850985,-0.8458965745252929,-1.5452913716088013,-1.9893133675112757,20.444375276355352,0.25,0.3875124277674864,0.7685002803802483,0.10780623574089887,1.4291943250195978,0.4381532580605736,1.098847302699923,-0.615999603271483,98.64861730068844,24.896312324424756,0.3303470223196748,12,-0.4499998092651367,-1.005000114440918,-1.7175004482269287,-1.8450002670288086,0.11000061035156605,4,0.029236262793944867,-1.2142915531334897,16.569999694824222,1.117649698751248,16.299999237060547,5.7998474156017545,16.180000305175778,0.029236262793944867
10090,2023-12-04,16.65999984741211,16.770000457763672,16.549999237060547,16.600000381469727,40542500.0,-0.005966609791412725,-1.7499850990022292,0.37499701976491906,89.13045581513654,77.72628874794268,-0.38319830042687997,-0.7214536989996976,-1.425443362202337,-1.8839042562041115,20.460691912657047,0.220001220703125,0.4052286937511731,0.6294999122619629,-0.09270342266162857,1.3517032471855526,0.26839824480016716,0.9906015797237586,-0.3907992553710926,85.13504805746793,4.879170007310265,0.36110166746179495,12,-0.2649993896484375,-0.9049997329711914,-1.6175000667572021,-1.744999885559082,-0.43000030517578125,0,0.03421366746967647,1.7777730682829653,16.760000228881836,-1.2142915531334897,16.569999694824222,1.117649698751248,16.299999237060547,0.03421366746967647
10091,2023-12-05,17.219999313354492,17.34000015258789,16.959999084472653,16.979999542236328,72091000.0,0.0336134136297348,-1.714286687420342,4.000031789426837,92.06350567941294,79.99654489041514,-0.8578282283586844,-1.2286725435435546,-1.9567444843452932,-2.4252840818595303,21.34914567057791,0.6800003051757812,0.40616685742747727,1.1159994125366204,0.23274257694447442,1.9992562481287681,0.6743709947405456,1.5576278303326934,-0.8506387481689437,89.91590038836165,4.95365626978905,0.4416284177960738,12,-0.534998893737793,-1.0949993133544922,-2.16249942779541,-2.304999351501465,-0.7399997711181641,1,-0.004065023090328079,-1.7499850990022292,16.65999984741211,1.7777730682829653,16.760000228881836,-1.2142915531334897,16.569999694824222,-0.004065023090328079
10092,2023-12-06,16.940000534057614,17.280000686645508,16.860000610351562,17.170000076293945,45867500.0,-0.016260092361312317,-1.153849915880903,-0.9583323399216545,78.92161720954495,81.30033724367684,-0.5143424936928263,-0.9086247792098838,-1.6494197582327086,-2.1126166727276896,22.031278177635926,0.4200000762939453,0.42991443045111666,0.7810006141662562,-0.16761374133463391,1.7296149696671481,0.3066934364158094,1.2553077919167013,-0.39000129699706676,61.9047705548749,-21.708074991947583,0.4743071777504458,12,-0.2550001144409144,-0.6450004577636683,-1.8775005340576136,-2.0250005722045863,-0.5,2,0.031286821876500115,-1.714286687420342,17.219999313354492,-1.7499850990022292,16.65999984741211,1.7777730682829653,16.760000228881836,0.031286821876500115
10093,2023-12-07,17.09000015258789,17.129999160766598,16.899999618530273,17.020000457763672,31309100.0,0.008854758784021532,2.0667073573918224,-0.3043471049707216,79.22709876625683,82.98084736524083,-0.5812396326979865,-0.9962921805148532,-1.764951312835116,-2.2274663918969093,23.1112554125024,0.22999954223632457,0.4433727536804284,0.8590002059936523,-0.14398258003035025,1.8619829920176567,0.35750881298164927,1.3604915990056536,-0.3820007324218757,69.5121837754352,-12.821030011723764,0.501491393012002,12,-0.4049997329711914,-0.7049999237060547,-1.9200003147125244,-2.1750001907348633,-0.6800003051757812,3,0.013458135762597134,-1.153849915880903,16.940000534057614,-1.714286687420342,17.219999313354492,-1.7499850990022292,16.65999984741211,0.013458135762597134
10094,2023-12-08,16.920000076293945,17.110000610351562,16.809999465942386,17.09000015258789,42067400.0,-0.009947341999771875,1.857140262122926,-2.42858310626703,72.97301012614291,83.07614614245634,-0.3351825613831352,-0.7638566535343259,-1.566261251563418,-2.0411506646970174,24.198266303597276,0.30000114440917613,0.45542682127809897,0.6245001316070571,-0.38165922727215573,1.6306594904862681,0.12142045216745245,1.1275798110466635,0.4200000762939453,46.83549499261205,-33.50584761643747,0.5030796794396056,12,-0.2349996566772461,-0.5199999809265137,-1.750000238418579,-2.005000114440918,-0.5200004577636719,4,0.0017730902192807374,2.0667073573918224,17.09000015258789,-1.153849915880903,16.940000534057614,-1.714286687420342,17.219999313354492,0.0017730902192807374
10095,2023-12-11,16.620000839233402,16.940000534057614,16.530000686645508,16.90999984741211,43835000.0,-0.017730451282967907,1.342853717418461,1.7058757531218587,61.20692631866271,82.39392077081112,0.03251040890117096,-0.4075701399727478,-1.2407889081201269,-1.7275323134861669,25.212456155776074,0.4099998474121058,0.4757641553793803,0.27550086975098154,-0.6909135741993033,1.2419153137012646,-0.2077063522241609,0.758708091726124,0.7093992996215768,11.111137275033228,-65.2923693347258,0.48320722197514193,12,0.12499904632568004,-0.22000074386597035,-1.4825010299682653,-1.6500010490417516,0.04999923706054332,0,0.015042117170646963,1.857140262122926,16.920000076293945,2.0667073573918224,17.09000015258789,-1.153849915880903,16.940000534057614,0.015042117170646963
10096,2023-12-12,16.40999984741211,16.579999923706055,16.34000015258789,16.559999465942386,41348800.0,-0.012635438099711793,1.526306279174823,0.5172418329025528,54.50818871207681,78.92657000551091,0.3113048676271717,-0.13934361511737592,-0.9959465548342106,-1.5065918100637958,26.047762169576995,0.28000068664551137,0.49812477983654446,0.023999881744384055,-0.8729751620155746,0.9209749255043445,-0.42448764013559526,0.47248740362436337,0.8874243133544901,7.446771814273047,-64.4394941468707,0.44848752187998014,12,0.4050006866455078,-0.009999752044677734,-1.1749994754791242,-1.369999408721922,0.3899993896484375,1,-0.010968940088330825,1.342853717418461,16.620000839233402,1.857140262122926,16.920000076293945,2.0667073573918224,17.09000015258789,-0.010968940088330825
10097,2023-12-13,16.450000762939453,16.5,16.100000381469727,16.329999923706055,53889700.0,0.0024375939000176317,2.6363715179941565,-0.8000076294139149,55.691077397350014,75.05699394603248,0.3294661940390604,-0.12096420612440184,-1.0034691016189434,-1.5383433020924553,26.636611112179665,0.39999961853027344,0.5165196640966734,0.02300076484680247,-0.8004221759351395,0.8464237056287445,-0.3887107055441703,0.43471223523777525,0.7899779573364256,33.98065983230138,-35.447362300243974,0.41171147039097117,12,0.26999950408935547,-0.050000667572021484,-1.215000391006468,-1.4100003242492658,0.7399997711181605,2,0.0018236339152311043,1.526306279174823,16.40999984741211,1.342853717418461,16.620000839233402,1.857140262122926,16.920000076293945,0.0018236339152311043
10098,2023-12-14,16.649999618530273,16.809999465942386,16.510000228881836,16.510000228881836,54485000.0,0.012157984578420322,-3.2857220708447374,1.166653421282683,58.39696629303464,71.34653847973537,0.15869745243471556,-0.2644250354838995,-1.16380501725269,-1.7264509346020525,27.39249605155738,0.35999870300293324,0.5534282341179839,0.17849965095519948,-0.5873305562932849,0.9443298582036839,-0.2044154526690427,0.5614147545794417,0.49878083464111356,54.45535766555688,-13.425833179820607,0.38291510362424214,12,0.07000064849853516,-0.2499995231628418,-1.4149992465972883,-1.6049990653991664,0.03000068664550426,3,-0.012612557914953082,2.6363715179941565,16.450000762939453,1.526306279174823,16.40999984741211,1.342853717418461,16.620000839233402,-0.012612557914953082
10099,2023-12-15,16.520000457763672,16.65999984741211,16.450000762939453,16.520000457763672,65897600.0,-0.007807757582283803,-2.0,0.0,55.636396423889785,67.6249763251524,0.2805782715150187,-0.08856080939706601,-1.0006385898698262,-1.5866328133082845,27.808389527216825,0.20999908447265625,0.5629189770510479,0.016500473022460938,-0.6969574893589545,0.7299584354038782,-0.34022850816824857,0.37322945421317044,0.5448775896715823,50.00000000000021,-16.08576095612092,0.3567289811907082,12,0.19999980926513672,-0.12000036239624023,-1.2850000858306867,-1.445000171661377,0.6599998474121058,4,-0.006658632403358511,-3.2857220708447374,16.649999618530273,2.6363715179941565,16.450000762939453,1.526306279174823,16.40999984741211,-0.006658632403358511
10100,2023-12-18,16.459999084472653,16.75,16.40999984741211,16.600000381469727,34621800.0,-0.003632044287433467,-1.833337306980108,-100.0,55.03595147922497,63.51080363624262,0.3455659980724448,0.016385513004109953,-0.8952329202671088,-1.51099418218028,28.247561608156786,0.3400001525878906,0.5339849716489127,-0.0715008735656788,-0.7268200678873633,0.5838183207560057,-0.39916047072652105,0.25615872359516345,0.5276887496853604,50.70410805815465,-16.29270338691058,0.327659597160842,12,0.2300014495849645,-0.05999898910522106,-1.1824986934661812,-1.379998683929438,0.8300018310546946,0,-0.0036451682429908816,-2.0,16.520000457763672,-3.2857220708447374,16.649999618530273,2.6363715179941565,16.450000762939453,-0.0036451682429908816
10101,2023-12-19,16.610000610351562,16.620000839233402,16.40999984741211,16.430000305175778,28077400.0,0.009113094424191726,1.1000019073413179,-1.2857045544338561,55.51603597488542,60.91018349905823,0.11168100098671374,-0.09849913667132881,-1.006177590065402,-1.6433694105134684,28.22082013056835,0.21000099182129262,0.481836363383934,0.053000640869139914,-0.5705411741778121,0.6765424559160937,-0.2587702666543379,0.3647715483926177,0.30667222759138824,71.83111077680195,7.424118504341635,0.31177090752347675,12,0.0049991607666015625,-0.18500041961669922,-1.2475001811981183,-1.5300002098083478,0.6399993896484375,1,0.003612249472464857,-1.833337306980108,16.459999084472653,-2.0,16.520000457763672,-3.2857220708447374,16.649999618530273,0.003612249472464857
10102,2023-12-20,16.399999618530273,16.610000610351562,16.399999618530273,16.569999694824222,33476300.0,-0.01264304540063732,-1.4705987950049928,-0.9444432670707424,46.909091665724496,57.3192938212213,0.26488268807973014,0.13496062077351922,-0.7661694421112948,-1.4179020317804287,28.003362764068196,0.21000099182128906,0.4323464976414506,-0.16750030517578196,-0.7717965762922852,0.436795965940723,-0.46964844073403356,0.13464783038246964,0.45133942289481865,0.0,-58.06838155290107,0.3021481355582523,12,0.2050008773803711,0.030000686645507812,-0.9649991989135742,-1.3199992179870588,1.1300010681152344,2,0.02439022120941492,1.1000019073413179,16.610000610351562,-1.833337306980108,16.459999084472653,-2.0,16.520000457763672,0.02439022120941492
10103,2023-12-21,16.489999771118164,16.510000228881836,16.350000381469727,16.469999313354492,36327900.0,0.005487814309836914,4.333206179668129,-0.11764969875124573,44.90565467364927,54.200698770944236,0.09032015408067551,0.07395495148249154,-0.8183727548929589,-1.4882426561625923,27.643531614041294,0.15999984741210938,0.30593018022278073,-0.09350013732910156,-0.6697779532494863,0.4827776785912832,-0.38163904528929393,0.1946387706310908,0.30123217751049935,34.99988079059676,-17.19448206515448,0.2881389079601916,12,0.030000686645507812,4.76837158203125e-07,-1.0474994182586652,-1.4099993705749494,1.2000007629394496,3,0.04245001653459601,-1.4705987950049928,16.399999618530273,1.1000019073413179,16.610000610351562,-1.833337306980108,16.459999084472653,0.04245001653459601
10104,2023-12-22,16.549999237060547,16.729999542236328,16.5,16.5,26736000.0,0.0036385364933400055,-8.200122072175173,2.499904634751097,47.892709106747205,52.72134130295362,-0.030936714016949196,0.042934758365927195,-0.8287827373761818,-1.5288324730001968,27.370420511226325,0.23999977111816406,0.21996175674533092,-0.05050067901611399,-0.5998152757953505,0.49881391776312256,-0.32515797740573404,0.22415661937350606,0.18593418619540003,49.999761581193525,1.890705396184714,0.2746572983896188,12,-0.09499931335449219,-0.0049991607666015625,-1.107498884201048,-1.4699988365173322,1.4900016784667969,4,0.007855049795054914,4.333206179668129,16.489999771118164,-1.4705987950049928,16.399999618530273,1.1000019073413179,16.610000610351562,0.007855049795054914
10105,2023-12-26,16.569999694824222,16.610000610351562,16.440000534057614,16.5,22750400.0,0.0012084869296482559,1.2666446264178288,1.4000152590219677,34.29953827456053,50.47593569878514,-0.06568299020328539,0.05405913706869114,-0.7950374590713167,-1.524958467059248,27.4562139850005,0.17000007629394887,0.11473668292392247,-0.04850025177001527,-0.5666457996323366,0.4696452960923061,-0.3075730257011777,0.2105725221611472,0.15999984741210582,57.89468400684733,14.451224671738458,0.25907277393116096,12,-0.11499977111816762,0.020000457763668322,-1.147499561309818,-1.4899992942810076,1.2600002288818324,1,0.03681355591950286,-8.200122072175173,16.549999237060547,4.333206179668129,16.489999771118164,-1.4705987950049928,16.399999618530273,0.03681355591950286
10106,2023-12-27,16.579999923706055,16.620000839233402,16.450000762939453,16.489999771118164,27728700.0,0.0006035141258908805,-1.0000224396374173,1.2857220708446213,40.000000000000156,48.73248265463517,-0.054795028746152497,0.07964586099326354,-0.7516795299051857,-1.5093466573010552,27.798848677390826,0.17000007629394887,0.027418072462214838,-0.058500003814696555,-0.5345485800959935,0.4175485724666004,-0.2965242919553468,0.1795242843259537,0.14999961853027344,60.526328998288406,18.61595963525498,0.23802428814064872,12,0.0,0.015000343322753906,-1.1574997901916504,-1.49999952316284,1.1499996185302734,2,0.04282273794260605,1.2666446264178288,16.569999694824222,-8.200122072175173,16.549999237060547,4.333206179668129,16.489999771118164,0.04282273794260605
10107,2023-12-28,16.739999771118164,16.870000839233402,16.530000686645508,16.540000915527347,32112900.0,0.00965017178216887,-2.0909201251918517,2.222205738990339,40.33149869910633,46.72520847753202,-0.18923227587510638,-0.048169786396055514,-0.8608423264789842,-1.642703731432892,28.04010925767555,0.3400001525878942,-0.006397165401452298,0.07949981689453267,-0.37064522416670087,0.5296448579557662,-0.1455727036360841,0.30457233742514944,-0.6399993896484375,74.99981660125393,35.06977224961488,0.22507252053061672,12,-0.12999916076660156,-0.05999946594238281,-1.2324998378753662,-1.5949997901916504,0.8700008392333984,3,0.030465963910092153,-1.0000224396374173,16.579999923706055,1.2666446264178288,16.569999694824222,-8.200122072175173,16.549999237060547,0.030465963910092153
10108,2023-12-29,16.780000686645508,16.829999923706055,16.610000610351562,16.629999160766598,33271100.0,0.002389540984125915,-1.3157989840785431,0.7500119209971987,45.83336171642792,45.63598239892515,-0.2333975002105788,-0.0755023310570877,-0.8401113603088124,-1.6582732041121204,27.661546894190277,0.2199993133544922,-0.004965339666171076,0.10900068283081055,-0.3420519474818349,0.560053313143456,-0.11652563232551216,0.33452699798713326,-0.6646002960205095,79.06974681073744,38.360291690665775,0.22552631515632335,12,-0.1700000762939453,-0.0950002670288086,-1.2175006866455078,-1.5950007438659668,0.5499992370605469,4,0.0446960649171424,-2.0909201251918517,16.739999771118164,-1.0000224396374173,16.579999923706055,1.2666446264178288,16.569999694824222,0.0446960649171424
10109,2024-01-02,17.25,17.379999160766598,16.829999923706055,16.84000015258789,47624300.0,0.02800949309427292,-1.558134170791843,2.7333045114693415,67.02696572450711,46.968317315067594,-0.6581703097091491,-0.5343039168597201,-1.2729688620922417,-2.1022970645281003,27.304026748418426,0.5999984741210902,0.0032107020057949853,0.5545000076293931,0.035047821598649165,1.073952193660137,0.29477391461401936,0.8142261006447669,-1.1195076004028337,86.17028184160904,39.9935590049608,0.2597260930153728,1,-0.38500022888183594,-0.5450000762939453,-1.6674995422363281,-2.049999713897705,-0.4300003051757777,1,0.02550727733667335,-1.3157989840785431,16.780000686645508,-2.0909201251918517,16.739999771118164,-1.0000224396374173,16.579999923706055,0.02550727733667335
10110,2024-01-03,17.229999542236328,17.379999160766598,17.219999313354492,17.319999694824222,33612400.0,-0.0011594468268795177,-1.9090719933415916,-0.21951264898260062,74.69873150105697,49.09972792908666,-0.5782701527586305,-0.49477855191098286,-1.2191617629712894,-2.0545770266203256,26.927185769717454,0.15999984741210582,-0.01232648521490276,0.5059995651245117,-0.06521884648667964,1.077217976735703,0.22039035931891604,0.7916087709301074,-1.0495268721923843,83.8709809736522,31.44044475818697,0.28560920580559573,1,-0.36499977111816406,-0.5249996185302734,-1.507499694824217,-2.009999752044676,-0.3899993896484375,2,0.04701110823046961,-1.558134170791843,17.25,-1.3157989840785431,16.780000686645508,-2.0909201251918517,16.739999771118164,0.04701110823046961
10111,2024-01-04,17.149999618530273,17.299999237060547,17.149999618530273,17.260000228881836,35703700.0,-0.004643060117903608,-1.727250658898599,1.2222269317169865,70.58816929599864,51.730736554672674,-0.4622237435480443,-0.443004802946966,-1.0917254683896545,-1.9502347304703616,25.42802596841584,0.14999961853027344,-0.01068997849381148,0.42949962615966797,-0.12965294796221727,0.9886522002815532,0.14992333909872713,0.7090759132206088,-0.9215458888574233,72.94118175045583,17.42599290799302,0.2795762870609423,1,-0.2849998474121094,-0.44499969482421875,-1.4249997138977033,-1.9299998283386213,-0.12999916076660156,3,0.03965016444904479,-1.9090719933415916,17.229999542236328,-1.558134170791843,17.25,-1.3157989840785431,16.780000686645508,0.03965016444904479
10112,2024-01-05,17.469999313354492,17.520000457763672,17.100000381469727,17.15999984741211,33288500.0,0.018658874748805454,1.048772091422085,-2.8181613261201277,72.5274207037054,54.79982166912336,-0.6866957425252807,-0.7602403783853084,-1.37829032449676,-2.2420277607857706,24.406044657406145,0.4200000762939453,0.008149340058292154,0.7229993820190437,0.07661365482831428,1.369385109209773,0.39980651842368076,1.0461922456144066,-1.1954837664378921,94.50536782490956,37.25101133473905,0.32319286359536437,1,-0.48999881744384766,-0.659998893737793,-1.7149994373321498,-2.24999952316284,-0.5699996948242188,4,0.014882669668056847,-1.727250658898599,17.149999618530273,-1.9090719933415916,17.229999542236328,-1.558134170791843,17.25,0.014882669668056847
10113,2024-01-08,17.319999694824222,17.489999771118164,17.239999771118164,17.450000762939453,41215100.0,-0.008586126183508624,1.380962761126249,-0.41935900670033127,71.7390628304164,57.449416527308834,-0.45435998563037927,-0.6241255246601476,-1.1849486238837876,-2.0624913025623552,23.328834206443887,0.25,0.013638044518643255,0.561499786376956,-0.11792001288027265,1.2409195856341846,0.22178988674834343,0.9012096860055685,-0.9707550532567986,71.0144046174392,12.311913662881395,0.3397098996286141,1,-0.33999919891357777,-0.5099992752075231,-1.532499790191654,-2.094999790191654,-0.4099998474121129,0,0.016743702115306736,1.048772091422085,17.469999313354492,-1.727250658898599,17.149999618530273,-1.9090719933415916,17.229999542236328,0.016743702115306736
10114,2024-01-09,16.950000762939453,16.979999542236328,16.829999923706055,16.969999313354492,30338400.0,-0.021362525312014657,6.500166897143675,0.15383373925291655,61.39537978389318,60.46006558390134,-0.024198587372616487,-0.26536940364809425,-0.7727567653507172,-1.6641685075531907,22.012413475366245,0.4899997711181676,0.05939758207423296,0.19000082015991282,-0.49105080833434656,0.8710524486541722,-0.15052499408721687,0.5305266344070425,-0.5305107724002553,17.39141251496162,-40.57450804290582,0.34052581424713024,1,0.034999847412109375,-0.1400003433227539,-1.0050005912780762,-1.5900006294250488,0.1399993896484375,1,0.02241882853465449,1.380962761126249,17.319999694824222,1.048772091422085,17.469999313354492,-1.727250658898599,17.149999618530273,0.02241882853465449
10115,2024-01-10,16.870000839233402,16.899999618530273,16.760000228881836,16.899999618530273,26893800.0,-0.004719759298239534,8.333672431332655,1.500047687171973,56.250005731216156,62.265621776258676,0.11491643154933584,-0.17463333552142402,-0.6409522118745308,-1.554585321102369,21.647594310294732,0.1900005340576172,0.10742164949844835,0.0975008964538624,-0.5819066196459985,0.7769084125537233,-0.24220286159606985,0.43720465450379464,-0.38448022066073406,14.473760161020799,-40.01414067145698,0.3397037580499309,1,0.15499973297118785,-0.06000041961670277,-0.8375005722045934,-1.425000667572025,0.0999984741210902,2,-0.0029639088276092185,6.500166897143675,16.950000762939453,1.380962761126249,17.319999694824222,1.048772091422085,17.469999313354492,-0.0029639088276092185
10116,2024-01-11,16.229999542236328,16.799999237060547,16.149999618530273,16.799999237060547,59137500.0,-0.03793724156247025,1.280701636974475,19.000762970500723,46.613544605737395,62.963626876995455,0.7823181875653127,0.47557430519424315,0.030300240647754606,-0.8890606878941796,21.459272531139213,0.7200012207031286,0.12874297807003288,-0.5335003852844231,-1.2374523246407314,0.17045155407188517,-0.8854763549625773,-0.18152441560626897,1.2900009155273438,5.839406912394278,-53.246511827668385,0.3519759696781539,1,0.6050004959106445,0.5800008773803711,-0.1549992561340332,-0.7849993705749512,0.6800003051757812,3,0.03758475832141084,8.333672431332655,16.870000839233402,6.500166897143675,16.950000762939453,1.380962761126249,17.319999694824222,0.03758475832141084
10117,2024-01-12,16.479999542236328,16.620000839233402,16.329999923706055,16.34000015258789,32656700.0,0.01540357406353654,-2.625014901175449,-0.24561309579579982,49.81272980157146,63.40577888645585,0.5493261346514267,0.24025496858173057,-0.18941254013365594,-1.1126228564104679,22.028129111667138,0.39000129699707387,0.19077351897775685,-0.2850003242492676,-0.9862623936358901,0.4162617451373549,-0.6356313589425788,0.06563071044404367,1.0126008987426758,24.626857173765135,-35.956458155310884,0.3506310346933111,1,0.35500049591064453,0.3300008773803711,-0.07499933242797852,-0.7499995231628418,0.5200004577636719,4,0.03276704675527342,1.280701636974475,16.229999542236328,8.333672431332655,16.870000839233402,6.500166897143675,16.950000762939453,0.03276704675527342
10118,2024-01-16,16.440000534057614,16.600000381469727,16.34000015258789,16.420000076293945,39033400.0,-0.002427124350107057,-1.8888865341414827,0.14286103542231796,47.92455247476715,61.28328852537363,0.5990172612712357,0.2779661830859119,-0.12476948349214112,-1.0487049483016087,21.88898260658048,0.26000022888183594,0.2366798784681592,-0.31449937820434926,-1.0291718988055614,0.40017314239686286,-0.6718356385049553,0.0428368820962568,1.0257478904724167,34.93987255233102,-25.86758466363593,0.3573362603006056,1,0.394999504089359,0.3699998855590856,0.04999971389770863,-0.7100005149841273,0.149999618530277,1,0.027980478681841392,-2.625014901175449,16.479999542236328,1.280701636974475,16.229999542236328,8.333672431332655,16.870000839233402,0.027980478681841392
10119,2024-01-17,16.40999984741211,16.629999160766598,16.350000381469727,16.379999160766598,39261000.0,-0.0018248592257252838,-5.222316414114576,1.500000000000444,46.992483898678124,58.20481656955376,0.5557794384378099,0.31547808514017106,-0.07480092795722015,-0.9931202638957899,21.89927467616363,0.27999877929687145,0.27166682568036293,-0.3390000343322761,-1.0629046732097436,0.3849046045451914,-0.7009523537710081,0.02295228510645586,1.0294336009979261,34.666697184244796,-25.41413828760882,0.36195231943873307,1,0.4250001907348633,0.40000057220458984,0.1250004768371582,-0.679999828338623,0.3899993896484375,2,0.030469226364974622,-1.8888865341414827,16.440000534057614,-2.625014901175449,16.479999542236328,1.280701636974475,16.229999542236328,0.030469226364974622
10120,2024-01-18,16.399999618530273,16.420000076293945,16.190000534057614,16.290000915527347,35127800.0,-0.0006093984750044079,2.0666683620920328,3.6665395130009095,46.61653542290798,55.541301694765906,0.4868613998822333,0.33808671293395065,-0.04937304613012827,-0.9571747791566487,21.85674329134452,0.22999954223633168,0.29161578246110054,-0.3460002899169936,-1.0754239810304718,0.38342340119648455,-0.7107121354737309,0.018711555639743693,1.013645153282166,38.46156103372488,-20.67218041716795,0.36471184555673897,1,0.4350004196166992,0.4100008010864258,0.142500638961792,-0.6699995994567871,0.20000076293945312,3,0.04207320427483352,-5.222316414114576,16.40999984741211,-1.8888865341414827,16.440000534057614,-2.625014901175449,16.479999542236328,0.04207320427483352
10121,2024-01-19,16.670000076293945,16.780000686645508,16.399999618530273,16.65999984741211,52543800.0,0.01646344292951074,2.3043362883229537,0.090912243588635,48.736467811259274,52.89786248449412,0.15825484044551885,0.07674657461759438,-0.2962994038241362,-1.1987578548712463,21.762320237678072,0.3800010681152344,0.2330034858207064,-0.07899980545044016,-0.8065595398919392,0.6485599289910589,-0.4427796726711897,0.28478006177030935,0.7183717924528494,81.35583357579296,23.22816711392487,0.36377986722075034,1,0.14999961853027344,0.1400003433227539,-0.09750008583068848,-0.940000057220459,0.15999984741210938,4,0.017996354870277953,2.0666683620920328,16.399999618530273,-5.222316414114576,16.40999984741211,-1.8888865341414827,16.440000534057614,0.017996354870277953
10122,2024-01-22,16.799999237060547,16.899999618530273,16.639999389648438,16.719999313354492,44093400.0,0.0077983899323115224,-1.1666706403134413,7.999809269502194,50.349625165809364,50.521258299537784,-0.08580144033334491,-0.022924467414974004,-0.4041395427743808,-1.3008919168988502,21.804601747016378,0.26000022888183594,0.16194931168577043,0.030999374389647727,-0.6779182304857372,0.7399169792650326,-0.3234594280480465,0.38545817682734196,0.5636051866819187,85.91542106790176,29.17947465457013,0.354458802437693,1,-0.2349996566772461,0.010001182556152344,-0.19249892234802246,-1.0699992179870605,0.15999984741210582,0,0.006547655675418262,2.3043362883229537,16.670000076293945,2.0666683620920328,16.399999618530273,-5.222316414114576,16.40999984741211,0.006547655675418262
10123,2024-01-23,17.190000534057614,17.25,16.979999542236328,17.040000915527347,59713000.0,0.023214363970727403,1.0000141285842452,1.8749970197648302,48.92087318124398,49.13520201035454,-0.5544932601470123,-0.37713024640886417,-0.7608678755567553,-1.6694189946394484,22.311823375754035,0.4500007629394531,0.1092485118494615,0.38600063323974254,-0.3339526211933084,1.1059538876727935,0.026024006023217083,0.745977260456268,0.14933179358060755,94.33967017247087,39.61979476376908,0.35997662721652635,1,-0.4900007247924769,-0.355000495910641,-0.6300003528594935,-1.4600005149841273,-0.26000022888183594,1,-0.011052968479039693,-1.1666706403134413,16.799999237060547,2.3043362883229537,16.670000076293945,2.0666683620920328,16.399999618530273,-0.011052968479039693
10124,2024-01-24,16.680000305175778,17.040000915527347,16.459999084472653,16.559999465942386,79217000.0,-0.02966842426045302,-2.6249932945109995,0.8000076294139243,41.5902269102939,47.50633769691873,-0.09702334734200946,0.15084247565525644,-0.22219017079938297,-1.140053461869723,21.78887264219736,0.7300014495849609,0.006556985567137019,-0.13049964904785583,-0.8431071396426688,0.5821078415469572,-0.4868033943452623,0.22580409624955067,0.6355453682802832,46.22641679187382,-4.6075072684541425,0.35630374529740605,1,0.01999950408935902,0.15499973297119496,-0.12000012397765758,-0.9500002861022914,0.2999992370605504,2,-0.005395692502473182,1.0000141285842452,17.190000534057614,-1.1666706403134413,16.799999237060547,2.3043362883229537,16.670000076293945,-0.005395692502473182
10125,2024-01-25,17.180000305175778,17.190000534057614,16.690000534057614,16.770000457763672,54457900.0,0.029976018636213686,1.3255797448590723,3.4166415004372706,50.406513310345176,47.92777866409737,-0.6128759892667297,-0.3173872510014135,-0.6874337703995437,-1.6185421176074861,21.582145585626378,0.5100002288818359,-0.07951770432631022,0.3390003204345682,-0.38242807506356513,1.0604287159327015,-0.02171387731450025,0.6997145181836366,0.11223444718176623,91.7647454812683,41.92091362513338,0.3607141977490675,1,-0.4600000381469691,-0.34500026702880504,-0.6200001239776576,-1.4500002861022914,-0.3800010681152308,3,-0.02211880450320769,-2.6249932945109995,16.680000305175778,1.0000141285842452,17.190000534057614,-1.1666706403134413,16.799999237060547,-0.02211880450320769
10126,2024-01-26,17.290000915527347,17.379999160766598,17.120000839233402,17.149999618530273,38567300.0,0.00640282935957992,-1.5999980926404744,0.3414667051238032,47.41381720044094,47.661232819527314,-0.6221261302848049,-0.3915437243801456,-0.7587488731703225,-1.703937941795303,21.480958263203554,0.259998321533196,-0.12046109673198657,0.41350088119507333,-0.3235566614081442,1.1505584237982909,0.04497210989346456,0.7820296524966821,-1.1400012969970739,90.21758285045014,44.121966697657285,0.36852877130160877,1,-0.5050010681152415,-0.45500087738037465,-0.7450006008148229,-1.560000896453861,-0.12000083923340199,4,-0.03990748973517766,1.3255797448590723,17.180000305175778,-2.6249932945109995,16.680000305175778,1.0000141285842452,17.190000534057614,-0.03990748973517766
10127,2024-01-29,17.25,17.280000686645508,17.049999237060547,17.219999313354492,38264800.0,-0.0023135288264458653,4.111026342000975,0.21428863366983558,48.961429706619406,47.77644140084423,-0.5156392020002976,-0.32820296749802935,-0.6813415550362478,-1.6366006343268413,20.6813753419885,0.24000167846680043,-0.14376585113478413,0.3479999542236314,-0.4043046510901682,1.100304559537431,-0.02815234843327019,0.724152256880533,-1.0754003906249991,85.86965761021715,41.15286767240005,0.3761523026569003,1,-0.4650001525878942,-0.41499996185302734,-0.7300000190734863,-1.5199999809265137,-0.0699996948242223,0,-0.024347830509793944,-1.5999980926404744,17.290000915527347,1.3255797448590723,17.180000305175778,-2.6249932945109995,16.680000305175778,-0.024347830509793944
10128,2024-01-30,17.530000686645508,17.59000015258789,17.180000305175778,17.25,54946400.0,0.016231923863507802,1.0500011920940502,9.333142602835526,58.84145011795886,49.092993202986534,-0.6981849897685279,-0.5788105109964903,-0.9241019010756233,-1.8894349454090893,20.063960089436293,0.4099998474121129,-0.08245566553601691,0.5905006408691413,-0.20945942423823993,1.3904607059765226,0.19052060831545248,0.9904806734228302,-1.331293086242674,94.69031776735771,44.59547995131156,0.3999800325536903,1,-0.6400003433227539,-0.6600008010864258,-1.012500286102295,-1.7450008392333984,-0.48000144958496094,1,-0.03251577751546164,4.111026342000975,17.25,-1.5999980926404744,17.290000915527347,1.3255797448590723,17.180000305175778,-0.03251577751546164
10129,2024-01-31,17.690000534057614,17.81999969482422,17.5,17.510000228881836,52968100.0,0.009127201434395493,-2.199984741269145,0.6428566562897946,62.202360340824455,50.82475152719947,-0.7347938588721803,-0.7422099589206219,-1.0481029273675055,-2.0210622275404315,18.432569908640005,0.31999969482421875,-0.0390786656764206,0.728500461578367,-0.12950913721842738,1.5865100603751614,0.29949566217996804,1.157505260976766,-1.4356412315673772,88.49564094557273,32.49480986162276,0.4290047993983973,1,-0.5800008773803675,-0.7050008773803675,-1.1850001811981166,-1.9050006866455043,-0.4899997711181605,2,-0.04296213713609831,1.0500011920940502,17.530000686645508,4.111026342000975,17.25,-1.5999980926404744,17.290000915527347,-0.04296213713609831
10130,2024-02-01,18.040000915527344,18.15999984741211,17.81999969482422,18.09000015258789,71660400.0,0.019785210339360537,2.5789748428935693,-0.27777306828297077,79.47881602866852,54.240567995800504,-0.9249654727583874,-1.0839925080378485,-1.3579399774316272,-2.3370136628583182,16.91389978369042,0.46999931335449574,0.029208297784013126,1.0380007743835442,0.05872883944097751,2.017272709326111,0.5483648069122609,1.5276367418548276,-1.691703189497069,89.18929136023095,25.734505240281564,0.48963596747128363,2,-0.7300014495849609,-0.8850011825561523,-1.5400009155273438,-2.2550010681152344,-0.7100009918212891,3,-0.05875838799867539,-2.199984741269145,17.690000534057614,1.0500011920940502,17.530000686645508,4.111026342000975,17.25,-0.05875838799867539
10131,2024-02-02,17.829999923706055,17.979999542236328,17.760000228881836,17.93000030517578,33245400.0,-0.011640852614399733,1.2000057220786404,2.0000381475547417,72.27720092282797,56.676965302135905,-0.5957653962221059,-0.8647729016750816,-1.1158354120037224,-2.0957552700285405,15.550139829504396,0.2800006866455078,0.10666367690389222,0.7939997673034682,-0.2518626575884433,1.8398621921953797,0.2710685548575107,1.3169309797494257,-1.3367660279652327,70.27029349096158,1.8253817505254375,0.5229312124459562,2,-0.5200004577636719,-0.6750001907348633,-1.307499885559082,-2.0450000762939453,-0.6299991607666016,4,-0.057767845824612696,2.5789748428935693,18.040000915527344,-2.199984741269145,17.690000534057614,1.0500011920940502,17.530000686645508,-0.057767845824612696
10132,2024-02-05,17.729999542236328,17.8700008392334,17.579999923706055,17.709999084472656,31496900.0,-0.005608546376759671,-1.0714441416893732,-0.20000381468271378,70.8737306742434,59.116171690246944,-0.3910995658351659,-0.7845178673832081,-0.9871329817722874,-1.9638036179581349,13.525546204342998,0.29000091552734375,0.19328371009138223,0.6809993743896499,-0.39364464298790125,1.755643391767201,0.1436773657008743,1.2183213830784254,-1.1034243703618039,56.122397343724,-15.876572054899597,0.5373220086887753,2,-0.4200000762939453,-0.5749998092651367,-1.1424994468688965,-1.9449996948242188,-0.5399990081787145,0,-0.03158485507054609,1.2000057220786404,17.829999923706055,2.5789748428935693,18.040000915527344,-2.199984741269145,17.690000534057614,-0.03158485507054609
10133,2024-02-06,17.610000610351562,17.770000457763672,17.549999237060547,17.65999984741211,25734200.0,-0.00676812944066385,-1.5882194547290474,-2.499904634751097,68.86791207973903,62.147025597963086,-0.22938007151756779,-0.6763559484079629,-0.838589851950104,-1.8147815691570202,11.362130340197057,0.220001220703125,0.25870457753341825,0.5465003967285149,-0.5511199580892452,1.6441207515462732,-0.0023097806803633603,1.0953105741373932,-0.8607514644340313,16.66676299742797,-57.573698819898325,0.5488101774088793,2,-0.18500041961669922,-0.4550008773803711,-0.9650001525878906,-1.8250007629394531,-0.6000003814697266,1,-0.02441796083317682,-1.0714441416893732,17.729999542236328,1.2000057220786404,17.829999923706055,2.5789748428935693,18.040000915527344,-0.02441796083317682
10134,2024-02-07,17.329999923706055,17.6200008392334,17.299999237060547,17.600000381469727,33871800.0,-0.01590009522662461,1.064517319879407,5.4000915541313805,63.47824740877354,63.599440497788464,0.17044331207945262,-0.38622917527280265,-0.5339995651521008,-1.5141168614784597,10.47151968125972,0.32000160217285156,0.3086623721138153,0.24749975204467844,-0.8549930795618934,1.3499925836512503,-0.30374666375860926,0.7987461678479661,-0.46789072166895807,3.4884494597327937,-72.16815430128274,0.5512464158032863,2,0.27499961853027344,-0.17500019073486328,-0.6824994087219238,-1.5149998664855957,-0.2800006866455078,2,-0.016156992953155758,-1.5882194547290474,17.610000610351562,-1.0714441416893732,17.729999542236328,1.2000057220786404,17.829999923706055,-0.016156992953155758
10135,2024-02-08,16.819999694824222,17.299999237060547,16.739999771118164,17.299999237060547,66974900.0,-0.029428749632260165,1.3333333333333333,1.7777730682829522,52.032512760871015,64.1126288933918,0.6973399169237418,0.12630895184881652,-0.004828999048235971,-0.9889228540653363,9.589637139067989,0.5900001525878906,0.3252170073446301,-0.26000041961669496,-1.3647466525511582,0.8447458133177683,-0.8123735360839248,0.2923726968505349,1.340000152587887,6.451607941340076,-65.65507481052852,0.5523731164672314,2,0.6300001144409144,0.3350000381469691,-0.03499984741211293,-0.9749999046325737,0.4799995422363246,3,0.022592216112355956,1.064517319879407,17.329999923706055,-1.5882194547290474,17.610000610351562,-1.0714441416893732,17.729999542236328,0.022592216112355956
10136,2024-02-09,16.84000015258789,16.879999160766598,16.569999694824222,16.790000915527347,44427100.0,0.0011890878791052106,3.7693233170962253,-0.10416517654911957,50.55867112353314,64.29010016193777,0.678103867494265,0.16269271702276455,-0.004064363417803918,-0.9912235902954443,10.134689373566514,0.3099994659423757,0.4147461390463896,-0.2704999923706062,-1.3080780536397647,0.7670780688985523,-0.7892890230051854,0.24828903826397308,1.2915996932983411,20.769247698345527,-47.54218093218428,0.5187890306345789,2,0.5249996185302734,0.3149995803833008,-0.05500030517578125,-0.7800006866455078,0.3299999237060547,4,0.029097373318186293,1.3333333333333333,16.819999694824222,1.064517319879407,17.329999923706055,-1.5882194547290474,17.610000610351562,0.029097373318186293
10137,2024-02-12,17.020000457763672,17.059999465942386,16.760000228881836,16.84000015258789,31151200.0,0.010688854129738301,1.3077013366198271,3.6000610360878427,47.47774715836581,63.02746649976076,0.5163464761666425,0.02658524582280819,-0.16464834078195167,-1.1542138458948,10.566056961805472,0.2999992370605504,0.4398530399789493,-0.11749973297118999,-1.1132568627065567,0.8782573967641767,-0.6153782978388733,0.38037883189649335,1.049135382080081,37.5000397364044,-26.382210241539028,0.49787856486768306,2,0.3449993133544922,0.13499927520751953,-0.2350006103515625,-0.9600009918212891,0.18999862670898082,0,0.010575810830467658,3.7693233170962253,16.84000015258789,1.3333333333333333,16.819999694824222,1.064517319879407,17.329999923706055,0.010575810830467658
10138,2024-02-13,16.899999618530273,17.200000762939453,16.75,17.020000457763672,29734600.0,-0.007050577908689792,-1.1428603866467455,-0.666670198787776,53.69125712614279,62.08178836479614,0.6007600075224602,0.19269458751455204,-0.03492952480880973,-1.023156899730095,10.917477780277562,0.4500007629394531,0.4682533430631679,-0.2605005264282241,-1.2085288443026592,0.687527791446211,-0.7345146853654434,0.21351363250899524,1.1091707755126983,31.428529908101993,-33.25417738263921,0.4740141589372179,2,0.4650001525878906,0.25500011444091797,-0.0049991607666015625,-0.7699995040893555,0.26000022888183594,1,0.01715981787415921,1.3077013366198271,17.020000457763672,3.7693233170962253,16.84000015258789,1.3333333333333333,16.819999694824222,0.01715981787415921
10139,2024-02-14,16.90999984741211,17.09000015258789,16.84000015258789,16.969999313354492,26468100.0,0.0005917295329918026,-1.500014305196601,0.4999920527696098,44.57831602169325,58.20395503068777,0.5235365459038732,0.23407487169829722,-0.041020432014697406,-1.018098515017524,11.376041642102171,0.25,0.494186562801886,-0.2755002975463867,-1.1647458366695709,0.6137452415767974,-0.7201230671079806,0.16912247201520714,1.0416037186621132,46.57539257439945,-14.075136485354001,0.44462276956159286,2,0.36499977111816406,0.24499988555908203,-0.0149993896484375,-0.7799997329711914,0.06999969482421875,2,0.00591368316807106,-1.1428603866467455,16.899999618530273,1.3077013366198271,17.020000457763672,3.7693233170962253,16.84000015258789,0.00591368316807106
10140,2024-02-15,17.09000015258789,17.219999313354492,16.940000534057614,16.940000534057614,25926700.0,0.010644607143703189,-2.7333265516319294,-2.5000158947134774,46.093743015094766,55.29468192982852,0.21747711627956434,0.11427719404135672,-0.21171539008991402,-1.1788068688014395,11.51431344326655,0.3099994659423828,0.46252094189426884,-0.1300000190734849,-0.941029627425678,0.6810295892787082,-0.5355148232495814,0.2755147851026116,0.8063392586363314,80.00011737536926,22.13581331200038,0.40551480417609587,2,0.13000011444091797,0.06499958038330078,-0.19249963760375977,-0.9600000381469727,0.030000686645511365,3,-0.002340603579297551,-1.500014305196601,16.90999984741211,-1.1428603866467455,16.899999618530273,1.3077013366198271,17.020000457763672,-0.002340603579297551
10141,2024-02-16,16.969999313354492,17.069999694824222,16.760000228881836,16.950000762939453,28827800.0,-0.0070216991317713084,1.8181857589970196,0.1333240084940777,44.69696696030626,52.386152628279945,0.22647404585345754,0.27184313571582663,-0.10166498649144984,-1.0390580011053991,11.739499591410828,0.3299999237060547,0.3969659764645499,-0.2650008201599121,-1.04365055816481,0.5136489178449857,-0.6543256891623628,0.12432404884253856,0.873286509213731,46.80843292819025,-7.203012187815453,0.3893248690024495,2,0.20000076293945312,0.18500041961669922,-0.052498817443847656,-0.8399991989135742,0.2100009918212855,4,0.019446077610996815,-2.7333265516319294,17.09000015258789,-1.500014305196601,16.90999984741211,-1.1428603866467455,16.899999618530273,0.019446077610996815
10142,2024-02-20,16.90999984741211,17.129999160766598,16.870000839233402,16.879999160766598,29103900.0,-0.00353561982145556,-9.400488307329619,1.5001430615166298,37.19008590148478,48.86639416402948,0.1764833909535355,0.3589074851053553,-0.0434917330930098,-0.9588202294426917,11.636340091008693,0.259998321533196,0.23340674857099586,-0.33050031661987234,-1.0976821201180265,0.4366814868782818,-0.7140912183689494,0.053090585129204726,0.8823545300463529,34.04257046040217,-14.210936818734886,0.3835909017490776,2,0.18500041961669922,0.2650003433227539,-0.08749961853027344,-0.7799997329711914,0.6399993896484375,1,0.015375531119335095,1.8181857589970196,16.969999313354492,-2.7333265516319294,17.09000015258789,-1.500014305196601,16.90999984741211,0.015375531119335095
10143,2024-02-21,17.0,17.010000228881836,16.84000015258789,16.920000076293945,22650700.0,0.005322303571851483,2.399988555951859,2.6666030898337487,35.31916378738707,45.737607094986544,-0.010219692007357395,0.2676665310679667,-0.13914561700219252,-1.0254581850918356,10.734637626542723,0.1700000762939453,0.10495840484357544,-0.23100013732910085,-1.0054857356204678,0.5434854609622661,-0.6182429364747826,0.15624266181658086,0.743460190153094,52.17396712719553,8.638591469734614,0.3872427991456833,2,-0.06500053405761719,0.17500019073486328,-0.17749977111816406,-0.7849998474121094,0.6000003814697266,2,0.012352887321920747,-9.400488307329619,16.90999984741211,1.8181857589970196,16.969999313354492,-2.7333265516319294,17.09000015258789,0.012352887321920747
10144,2024-02-22,16.59000015258789,16.770000457763672,16.420000076293945,16.770000457763672,59974500.0,-0.024117638083065218,2.8888865341414824,-2.250005960470162,19.917042331995205,42.16922149177812,0.3171209587411852,0.7068169520448464,0.2658001463944224,-0.5964784985176994,11.523038903442409,0.5799999237060547,-0.032668390175683015,-0.6364999771118178,-1.425377646014784,0.15237769179114835,-1.0309388115633027,-0.24206114266033296,1.1065216177520476,21.25002980235081,-15.828403621385362,0.3944388344514833,2,0.22999954223632812,0.5850000381469727,0.2325000762939453,-0.2049999237060547,0.9099998474121094,3,0.034358028305099486,2.399988555951859,17.0,-9.400488307329619,16.90999984741211,1.8181857589970196,16.969999313354492,0.034358028305099486
10145,2024-02-23,16.799999237060547,16.860000610351562,16.540000915527347,16.629999160766598,32270900.0,0.012658172546182733,1.2068729652405292,-0.9444432670707611,28.630706707768226,39.73278100113757,0.11620684540218207,0.49212074679602935,0.06275433308552891,-0.7862435974627466,11.932583924134741,0.3199996948242152,-0.16112189204846672,-0.40750083923339986,-1.2190722357746075,0.40407055730780783,-0.8132865375040019,-0.0017151409627977898,0.8199312316366303,53.52107757277511,19.78852490157996,0.40578569827060335,2,0.020000457763671875,0.3750009536743164,0.022500991821289062,-0.3249988555908203,0.720001220703125,4,0.01071430436608023,2.8888865341414824,16.59000015258789,2.399988555951859,17.0,-9.400488307329619,16.90999984741211,0.01071430436608023
10146,2024-02-26,16.600000381469727,16.829999923706055,16.520000457763672,16.799999237060547,26815900.0,-0.01190469432579655,1.3846091772732274,-1.1764633284340429,27.49005861107031,37.51192671810473,0.3113202016859198,0.6722422349706321,0.274295812458206,-0.5613798123715625,11.969569130731173,0.3099994659423828,-0.2655059731175058,-0.5729996681213372,-1.42734128343697,0.2813419471942957,-1.0001704757791536,-0.14582886046352073,0.9479342636832584,25.352188349577286,-5.319009150831416,0.42717080765781623,2,0.2199993133544922,0.6799993515014648,0.22249984741210938,-0.1100001335144043,1.010000228881836,0,0.03132532806108501,1.2068729652405292,16.799999237060547,2.8888865341414824,16.59000015258789,2.399988555951859,17.0,0.03132532806108501
10147,2024-02-27,16.829999923706055,16.850000381469727,16.540000915527347,16.610000610351562,28350800.0,0.013855393792223891,1.3846091772732,-1.1000028610393202,35.11449548096833,35.44784209086313,0.05759108408008018,0.43127574539840197,0.0574599463186658,-0.7666809361920564,12.172201700061557,0.30999946594237926,-0.2819170519799279,-0.3220001220703139,-1.1889273235517912,0.5449270794111634,-0.7554637228110543,0.1114634786704265,0.6502586473153862,69.49148158924126,35.51836888321757,0.43346360074073886,2,-0.010000228881835938,0.46000003814697266,-0.014999866485595703,-0.3399996757507324,0.7399997711181676,1,0.02079622002711523,1.3846091772732274,16.600000381469727,1.2068729652405292,16.799999237060547,2.8888865341414824,16.59000015258789,0.02079622002711523
10148,2024-02-28,16.959999084472653,17.040000915527347,16.809999465942386,16.819999694824222,33531100.0,0.007724252011640731,-1.8750208616456943,0.636362848200552,42.510102386811845,35.21804057587631,-0.07040606526082271,0.27023928210675763,-0.06404107758651989,-0.8688992653817955,11.555711029272224,0.23000144958496094,-0.28992869510703656,-0.16350088119507333,-1.0154531857033398,0.6884514233131931,-0.5894770334492065,0.2624752710590599,0.4566439768651378,87.09649632835777,47.232098278603786,0.4259761522541338,2,-0.13999938964843395,0.33000087738037465,-0.2724990844726527,-0.46999883651733043,0.4600009918212926,2,0.034787746723881297,1.3846091772732,16.829999923706055,1.3846091772732274,16.600000381469727,1.2068729652405292,16.799999237060547,0.034787746723881297
10149,2024-02-29,16.930000305175778,17.120000839233402,16.90999984741211,17.020000457763672,46155200.0,-0.0017687960445905704,-2.2307579447754295,-0.6428610354224014,52.7638373978751,35.95916217396301,-0.041652020808548684,0.25337190629057105,-0.021526634004075618,-0.8138861510999611,10.398223655898404,0.21000099182129262,-0.29962843980295517,-0.1554996490478544,-0.967941993007031,0.6569426949113222,-0.5617208210274427,0.2507215229317339,0.42684417705938316,68.33326445689772,23.240945743567465,0.4062211719795876,2,-0.15500068664550426,0.35999965667724965,-0.162500381469723,-0.44000005722045543,0.3199996948242223,3,0.03957472322603084,-1.8750208616456943,16.959999084472653,1.3846091772732,16.829999923706055,1.3846091772732274,16.600000381469727,0.03957472322603084
10150,2024-03-01,16.979999542236328,17.049999237060547,16.809999465942386,16.870000839233402,27543000.0,0.0029532921535309065,-1.0869413784239101,-1.2222057389902907,53.465337185806284,36.933425532351905,-0.12169309894084535,0.12636720321032868,-0.05623684585277289,-0.8322588412401508,8.695367713321199,0.2399997711181605,-0.3242599684194971,-0.05250034332275533,-0.729828729349066,0.6248280427035553,-0.39116453633591064,0.2861638496904,0.3206342756423588,76.66646533554965,27.320241799424892,0.3386641930131558,3,-0.2049999237060547,0.3100004196166992,-0.21249961853027344,-0.48999929428100586,-0.07999992370605469,4,0.030624291624402833,-2.2307579447754295,16.930000305175778,-1.8750208616456943,16.959999084472653,1.3846091772732,16.829999923706055,0.030624291624402833
10151,2024-03-04,16.799999237060547,16.989999771118164,16.709999084472653,16.870000839233402,32690500.0,-0.010600724972226638,-1.2399884034087523,-0.6363857051204773,44.554416180386376,37.75168445222987,0.035377003047369016,0.23741851743144693,0.1324403544859436,-0.6258284005652399,7.164115385942981,0.28000068664551137,-0.3242644524741962,-0.18100061416625834,-0.7511678005320057,0.389166572199489,-0.4660842073491338,0.10408297901661712,0.4477965563230555,44.827302712709894,-5.768811502405356,0.28508359318287424,3,-0.029998779296875,0.49000072479248047,-0.02249908447265625,-0.3099989891052246,-0.06999969482421875,0,0.042857217464320696,-1.0869413784239101,16.979999542236328,-2.2307579447754295,16.930000305175778,-1.8750208616456943,16.959999084472653,0.042857217464320696
10152,2024-03-05,17.170000076293945,17.360000610351562,17.0,17.030000686645508,43337900.0,0.022023860478349366,-2.5999923706345727,-1.9999455055719537,55.947155441581266,40.0436835249181,-0.3283989272025245,-0.18623557174288763,-0.217635253319159,-0.97065169563826,6.028018585101248,0.5600013732910156,-0.3339452050296181,0.2170001983642571,-0.24256962905204915,0.6765700257805634,-0.012784715343897801,0.446785112072412,-0.75,70.76921722595883,17.015358935860363,0.22978491370815313,3,-0.2799997329711914,0.11999988555908203,-0.3600001335144043,-0.679999828338623,-0.75,1,0.025626123011211366,-1.2399884034087523,16.799999237060547,-1.0869413784239101,16.979999542236328,-2.2307579447754295,16.930000305175778,0.025626123011211366
10153,2024-03-06,17.180000305175778,17.219999313354492,17.020000457763672,17.100000381469727,35356700.0,0.0005824245100405356,1.5000178816236514,0.5714305177111463,55.94715544158119,44.04702942598321,-0.34663315211905754,-0.24253708776871363,-0.2100846499487936,-0.9521268705583985,4.914792638272281,0.1999988555908203,-0.3299411869029001,0.24850044250488068,-0.11098903270417182,0.6079899177139332,0.06875570490035443,0.42824518010940693,-0.7412002182006816,72.30771036538806,16.916893634724012,0.1797447376045254,3,-0.2399997711181605,0.10999965667724965,-0.3700003623962367,-0.6649999618530238,-0.8700008392333913,2,0.02270077897093814,-2.5999923706345727,17.170000076293945,-1.2399884034087523,16.799999237060547,-1.0869413784239101,16.979999542236328,0.02270077897093814
10154,2024-03-07,17.049999237060547,17.299999237060547,17.010000228881836,17.190000534057614,27325100.0,-0.0075670003379491035,-1.6363628482005843,-1.750017881410519,49.099077426416635,46.32129283916637,-0.16150297891053,-0.1418618534236593,-0.06561577125877349,-0.7889576084230256,4.495901583641189,0.28999900817871094,-0.30282966104264375,0.13249940872192312,-0.18044081664270095,0.4454396340865472,-0.023970703960390694,0.28896952140423693,-0.5927751396179204,52.30759299036377,0.028460932790274285,0.15647011268231248,3,-0.10999870300292969,0.24000072479248047,-0.1699991226196289,-0.4949989318847656,-0.8099994659423828,3,0.02170092995835149,1.5000178816236514,17.180000305175778,-2.5999923706345727,17.170000076293945,-1.2399884034087523,16.799999237060547,0.02170092995835149
10155,2024-03-08,17.200000762939453,17.319999694824222,16.979999542236328,17.059999465942386,30808700.0,0.00879774384698262,-1.2666590373012627,-1.0,55.111147656883816,49.390302733145646,-0.27803572525392894,-0.276090263305548,-0.1997529339931461,-0.9031449128484716,4.563894822995146,0.3400001525878942,-0.2733763790176198,0.26350088119506765,-0.06998327404127735,0.5969850364314127,0.09675880357689692,0.4302429588132384,-0.7247211352386493,75.38469664424817,21.487676981034312,0.1667420776181725,3,-0.25,0.08999919891357422,-0.15250110626220703,-0.4700007438659668,-1.1100006103515625,4,0.0029069322582984114,-1.6363628482005843,17.049999237060547,1.5000178816236514,17.180000305175778,-2.5999923706345727,17.170000076293945,0.0029069322582984114
10156,2024-03-11,17.329999923706055,17.440000534057614,17.219999313354492,17.219999313354492,29541600.0,0.007558090406990514,-2.9999999999999356,0.7857113663301789,59.05173441460376,52.04999594799403,-0.32809772349777333,-0.3873576869006641,-0.3123724277973068,-0.9970086808155187,4.408510466606715,0.2399997711181605,-0.15864860903872113,0.36900005340576314,-0.004258876062444017,0.7422589828739703,0.18237058867165956,0.5556295181398667,-0.8370258763522358,76.0868753965002,18.86550697352269,0.18662946473410424,3,-0.2550001144409215,-0.13000011444091797,-0.09750032424926758,-0.375,-1.2099990844726527,0,-0.02481248165428873,-1.2666590373012627,17.200000762939453,-1.6363628482005843,17.049999237060547,1.5000178816236514,17.180000305175778,-0.02481248165428873
10157,2024-03-12,17.200000762939453,17.34000015258789,17.170000076293945,17.299999237060547,38700600.0,-0.007501394191512523,-1.125002980235081,-0.9090719933416562,54.23731005287244,53.353019022000765,-0.15655826015357732,-0.2563237814959862,-0.17130393304730873,-0.8339776288836518,4.59750237514648,0.1700000762939453,-0.08255918378555549,0.23000087738036967,-0.15765087542441236,0.6176526301851517,0.03617500097797688,0.42382675378276247,-0.6691456561174824,47.826249207001155,-9.619104630780555,0.19382587640239132,3,-0.12500095367431996,-0.05500030517578125,0.032498836517333984,-0.20000076293945312,-0.8700008392333984,1,-0.02732565115437835,-2.9999999999999356,17.329999923706055,-1.2666590373012627,17.200000762939453,-1.6363628482005843,17.049999237060547,-0.02732565115437835
10158,2024-03-13,17.190000534057614,17.430000305175778,17.129999160766598,17.270000457763672,32339800.0,-0.0005814086301313415,-1.999971390152384,0.8000114442664581,65.30615422492923,54.74660978056234,-0.12348730754140291,-0.23556076738644194,-0.15141189438647373,-0.7865168510741078,5.179195072862705,0.3000011444091797,0.0204601652696077,0.20550060272216442,-0.19267845202985967,0.6036796574741885,0.0064110753461505965,0.40459013009817824,-0.6227796101462175,45.65229109394459,-15.695236880189682,0.19908952737601265,3,-0.11500072479248047,-0.09500026702880504,0.042499065399173475,-0.18500041961669567,-0.6800003051757777,2,-0.04479350982206831,-1.125002980235081,17.200000762939453,-2.9999999999999356,17.329999923706055,-1.2666590373012627,17.200000762939453,-0.04479350982206831
10159,2024-03-14,17.010000228881836,17.170000076293945,16.829999923706055,17.149999618530273,37237700.0,-0.010471221616261905,2.7777730682829653,1.7499940395297604,55.44044471896235,54.96606617313524,0.077169585427729,-0.05026149037770011,0.021440748204462068,-0.5847315113990703,5.45854988062502,0.36000061035155895,0.08592981928320853,0.02050027847290181,-0.376248656367558,0.4172492133133616,-0.1778741889473281,0.21887474589313172,-0.40786812056459,29.50821722490449,-31.47315940120606,0.1983744674202305,3,0.06499958038329723,0.010000228881835938,0.2799997329711914,0.07999992370605469,-0.7000007629394496,3,-0.04115230767315892,-1.999971390152384,17.190000534057614,-1.125002980235081,17.200000762939453,-2.9999999999999356,17.329999923706055,-0.04115230767315892
10160,2024-03-15,17.049999237060547,17.139999389648438,16.889999389648438,16.889999389648438,93099200.0,0.0023514995673423744,-2.125002980235081,-1.1428610354223434,62.71184248951232,56.98355798526034,0.053802115925336125,-0.09845896269067111,-0.02474372672877223,-0.6044077828437544,5.457430504423568,0.25,0.1202946652387169,0.062499332427979226,-0.3325159308470482,0.4575145957030067,-0.1350082992095345,0.26000696406549295,-0.41435239171368465,36.06542511944389,-28.20737851172673,0.19750763163751336,3,0.08500099182128906,-0.11999893188476562,0.3300004005432129,0.04500102996826172,-0.5499992370605469,4,-0.04750730218108956,2.7777730682829653,17.010000228881836,-1.999971390152384,17.190000534057614,-1.125002980235081,17.200000762939453,-0.04750730218108956
10161,2024-03-18,17.299999237060547,17.319999694824222,16.930000305175778,17.100000381469727,35177000.0,0.014662757254357617,2.2499980131765756,1.2499940395298381,63.12847971443038,57.78148290446578,-0.13165958729068095,-0.33989518563929266,-0.2755726713377378,-0.8255591090451446,5.821238534013121,0.3899993896484446,0.1353545874756179,0.2959993362426765,-0.12279104999812773,0.7147897224834807,0.0866041431222726,0.5053945293630804,-0.632178244165253,78.33316908952817,14.112404735976014,0.20939519312040217,3,-0.16499900817871094,-0.3699989318847656,0.0025005340576171875,-0.20499897003173828,-0.4899997711181605,0,-0.06994214669562304,-2.125002980235081,17.049999237060547,2.7777730682829653,17.010000228881836,-1.999971390152384,17.190000534057614,-0.06994214669562304
10162,2024-03-19,17.170000076293945,17.319999694824222,17.15999984741211,17.299999237060547,26144600.0,-0.007514402687840205,-1.133336724184018,-0.6499995231601133,55.86595274248127,57.77246038234357,-0.001855558302903404,-0.19965515675778178,-0.15824627274169956,-0.6764352808644816,6.306521282316872,0.15999984741211293,0.1434541529422937,0.15300016403198313,-0.2696283610230843,0.5756286890870506,-0.05831409849555058,0.36431442655951685,-0.47129190175215996,56.66665607029244,-4.467962331338235,0.21131426252753302,3,-0.034999847412109375,-0.23999977111816406,0.08999967575073242,-0.07499980926513672,-0.5900001525878906,1,-0.06115312943476581,2.2499980131765756,17.299999237060547,-2.125002980235081,17.049999237060547,2.7777730682829653,17.010000228881836,-0.06115312943476581
10163,2024-03-20,17.209999084472653,17.309999465942386,17.079999923706055,17.120000839233402,28961700.0,0.002329586954046281,-1.7058757531219213,-0.6922986633800824,57.777747165996644,58.73675702007468,-0.04151777264823764,-0.23517230698199754,-0.20587886015752233,-0.6914540389450465,6.6911422872841575,0.22999954223633168,0.19119103732084497,0.1824992179870577,-0.2486987060599617,0.6136971420340771,-0.033099744036451995,0.3980981800105674,-0.4816392155502349,77.55088536050724,16.611093083338673,0.2155989620235091,3,-0.07499885559081676,-0.27999877929687145,0.05000066757202504,-0.1149988174438441,-0.4599990844726527,2,-0.05113301612901067,-1.133336724184018,17.170000076293945,2.2499980131765756,17.299999237060547,-2.125002980235081,17.049999237060547,-0.05113301612901067
10164,2024-03-21,17.15999984741211,17.270000457763672,17.059999465942386,17.190000534057614,34446700.0,-0.0029052434468549437,1.2105305425889301,-0.3333474621171851,55.00001059638583,58.724408457797125,0.02874926880955897,-0.14786154753066683,-0.1523235893317718,-0.6153939949401561,6.117869620981205,0.2100009918212855,0.18171531826239828,0.10399999618530131,-0.27798391054835037,0.485983902918953,-0.08699195718152453,0.29499194955212715,-0.4031743518842852,62.79075956778571,3.681647424878122,0.19099195336682542,3,-0.024999618530273438,-0.22999954223632812,0.09999990463256836,-0.029999732971191406,-0.1399993896484375,3,-0.037878765985437934,-1.7058757531219213,17.209999084472653,-1.133336724184018,17.170000076293945,2.2499980131765756,17.299999237060547,-0.037878765985437934
10165,2024-03-22,16.979999542236328,17.200000762939453,16.979999542236328,17.190000534057614,26144000.0,-0.01048952836692052,-1.0952398252513602,6.999872846335506,55.00001059638583,58.27421692243958,0.19473948832446197,0.04881829522557268,0.031793479277872905,-0.405324853691976,5.701257133031524,0.220001220703125,0.16637788893710947,-0.08500032424926829,-0.44967763677482964,0.27967698827629306,-0.2673389805120472,0.09733833201351061,-0.19584704516731222,12.82033725889187,-46.108559349051596,0.18233865626278048,3,0.15000057220458984,-0.049999237060546875,0.2350001335144043,0.15000057220458984,-0.09000015258789062,4,-0.03945819165821374,1.2105305425889301,17.15999984741211,-1.7058757531219213,17.209999084472653,-1.133336724184018,17.170000076293945,-0.03945819165821374
10166,2024-03-25,17.120000839233402,17.129999160766598,16.969999313354492,17.040000915527347,30944600.0,0.008245070716806024,2.2001068151910297,-0.3809502184358063,48.40766730002003,57.62647883878931,0.024381111436543534,-0.0529428242622636,-0.08174703692256813,-0.5211635031070898,5.229834345258787,0.15999984741210582,0.18344738726979415,0.029000949859621983,-0.26299071834201015,0.3209926180612541,-0.11699488424119409,0.17499678396043805,-0.30961442068484146,42.857532111542206,-13.971621386300342,0.1459958341008155,3,0.009999275207515979,-0.19000053405762074,0.06749916076659801,0.009999275207515979,-0.20000076293945668,0,-0.03621500051638804,-1.0952398252513602,16.979999542236328,1.2105305425889301,17.15999984741211,-1.7058757531219213,17.209999084472653,-0.03621500051638804
10167,2024-03-26,17.180000305175778,17.280000686645508,17.049999237060547,17.129999160766598,33048600.0,0.003504641530441832,-1.1904796505027944,0.6250149011754047,50.0,55.925795036019395,-0.04330808212974446,-0.08999056220337565,-0.12210243932790021,-0.5586415146050996,4.9024891034428055,0.23000144958496094,0.1744412323382427,0.0715003967285135,-0.1955126983589892,0.3385134918160162,-0.062006150815239636,0.20500694427226662,-0.3444293220068566,61.764969875123136,6.6089760315920145,0.13350654754375177,3,-0.10500049591064098,-0.24999999999999645,-0.017500400543209338,-0.05000019073485973,-0.3600006103515554,1,-0.021536719014022543,2.2001068151910297,17.120000839233402,-1.0952398252513602,16.979999542236328,1.2105305425889301,17.15999984741211,-0.021536719014022543
10168,2024-03-27,17.549999237060547,17.59000015258789,17.290000915527347,17.290000915527347,37488400.0,0.02153660799256807,-1.3077013366198986,5.199847415601684,63.44088337055751,56.81473266397442,-0.39881008825275543,-0.43586905542630205,-0.4664633848551354,-0.9066129156958347,5.4173615244606115,0.4099998474121129,0.15201566226520313,0.41199932098388814,0.08946980542025429,0.734528836547522,0.25073456320206944,0.5732640787657068,-0.6902510718560784,93.54824816417943,36.460890113847526,0.16126475778181742,3,-0.3099994659423828,-0.5449991226196289,-0.41499900817871094,-0.4199991226196289,-0.6999988555908203,2,-0.055270618548297845,-1.1904796505027944,17.180000305175778,2.2001068151910297,17.120000839233402,-1.0952398252513602,16.979999542236328,-0.055270618548297845
10169,2024-03-28,17.600000381469727,17.700000762939453,17.520000457763672,17.549999237060547,33461500.0,0.0028490681813586605,-2.272771410240849,0.192313335387417,61.36364867867075,56.66493335165869,-0.39819264253000597,-0.4565071957392277,-0.48874976573130624,-0.9364672134696832,6.279198469299612,0.18000030517578125,0.15402340797176706,0.42850046157836985,0.06090351218293932,0.7960974109738004,0.2447019868806528,0.6122989362760869,-0.6964370970222511,86.30134480875601,30.226068169673,0.18379847469771543,3,-0.2849998474121094,-0.5399999618530273,-0.5450005531311035,-0.4700002670288086,-0.6100006103515625,3,-0.048295475173094626,-1.3077013366198986,17.549999237060547,-1.1904796505027944,17.180000305175778,2.2001068151910297,17.120000839233402,-0.048295475173094626
10170,2024-04-01,17.5,17.540000915527347,17.149999618530273,17.190000534057614,31980100.0,-0.005681839733083893,-1.0000000000000182,6.199847415601826,54.91330371977595,55.75213601891931,-0.2543996437577043,-0.33260506527685507,-0.3613028289221454,-0.8190920293830963,6.460345131778183,0.4500007629394531,0.1299492309556669,0.3025000572204597,-0.08126949833368258,0.686269612774602,0.11061527944338678,0.4943848349975326,-0.5327217172731658,72.60268961751204,18.271448512548176,0.19188477777707155,4,-0.16499996185302734,-0.3899993896484375,-0.502500057220459,-0.36999988555908203,-0.4200000762939453,0,-0.02742854527064731,-2.272771410240849,17.600000381469727,-1.3077013366198986,17.549999237060547,-1.1904796505027944,17.180000305175778,-0.02742854527064731
10171,2024-04-02,17.520000457763672,17.700000762939453,17.479999542236328,17.479999542236328,40169500.0,0.0011428833007811612,-9.999809269502194,0.1290354336764501,59.876540302774174,56.19775685895185,-0.2681052047189425,-0.31188988692253616,-0.3617626892193968,-0.8193492592547074,6.547172082187028,0.220001220703125,0.14522427452540754,0.2865004539489746,-0.0746833523371393,0.6476842602350885,0.10590855080591766,0.46709235709203156,-0.494104376619827,72.30771036538846,16.44503270967364,0.1805919031430564,4,-0.18500041961669922,-0.4099998474121094,-0.5225005149841309,-0.3900003433227539,-0.4099998474121094,1,-0.035958964135532345,-1.0000000000000182,17.5,-2.272771410240849,17.600000381469727,-1.3077013366198986,17.549999237060547,-0.035958964135532345
10172,2024-04-03,17.610000610351562,17.709999084472656,17.489999771118164,17.59000015258789,38155900.0,0.0051369948765045415,1.0000173397374763,0.5,62.35295173619349,56.706112922307064,-0.3231056171667248,-0.38708204733477203,-0.43496445260274186,-0.8903194461262487,6.737825971922468,0.2199993133544922,0.14738234138716422,0.3545005798339851,-0.04224823810999112,0.7512493977779613,0.15612617086199876,0.5528749888059714,-0.5301761546640691,82.14311259157837,23.95662444760616,0.1983744089719876,4,-0.2700014114379883,-0.4850006103515625,-0.5600008964538574,-0.48000049591064453,-0.4300003051757848,2,-0.039182311762784305,-9.999809269502194,17.520000457763672,-1.0000000000000182,17.5,-2.272771410240849,17.600000381469727,-0.039182311762784305
10173,2024-04-04,17.569999694824222,17.8799991607666,17.559999465942386,17.6200008392334,31850300.0,-0.0022714885940336993,-8.142639165146191,-2.4999999999998224,67.94870697613024,58.14485696450088,-0.2533061872297573,-0.33346204144855207,-0.3908564466496962,-0.8282942054998124,7.1018101306942665,0.3199996948242152,0.12971957973345383,0.2949996948242237,-0.12384597972999956,0.713845369378447,0.08557685754711386,0.5044225321013336,-0.4271577762582126,57.53429310480021,-4.103009172292019,0.20942283727711147,4,-0.14500045776367543,-0.2750005722045934,-0.5149998664855993,-0.43999958038330433,-0.399999618530277,3,-0.042686398009496584,1.0000173397374763,17.610000610351562,-9.999809269502194,17.520000457763672,-1.0000000000000182,17.5,-0.042686398009496584
10174,2024-04-05,17.420000076293945,17.540000915527347,17.280000686645508,17.520000457763672,37757200.0,-0.00853725789047477,2.714254574188225,1.9999618539005808,61.07786893203334,58.820174557350605,-0.0698974698570467,-0.16266135319893493,-0.22196671991967776,-0.6565995719800739,6.950978596100743,0.2899990081787145,0.13491027683951273,0.12650003433227397,-0.28308389278888413,0.5360839614534321,-0.07829192922830686,0.3312919978928548,-0.18869928866386587,36.9863872703995,-26.733660714182598,0.20479196356057908,4,0.0049991607666015625,-0.1250009536743164,-0.36500024795532227,-0.28999996185302734,-0.15999984741210938,4,-0.03272099267094175,-8.142639165146191,17.569999694824222,1.0000173397374763,17.610000610351562,-9.999809269502194,17.520000457763672,-0.03272099267094175
10175,2024-04-08,17.25,17.459999084472653,17.219999313354492,17.399999618530273,27372200.0,-0.009758902155533877,-1.2857013106147652,1.4999904632932155,48.42769709867109,58.82240009053406,0.15916810800104386,0.011886001765766707,-0.050781438604808216,-0.46583244591173667,6.818872981741237,0.2399997711181605,0.12958761598692448,-0.046000003814697266,-0.45378745121671926,0.36178744358732473,-0.24989372751570826,0.15789371988631373,0.6299991607666016,4.545559633557784,-54.95794777582345,0.2038937237010102,4,0.21499919891357422,0.044999122619628906,-0.2175002098083496,-0.0950002670288086,0.049999237060546875,0,-0.015072477036628174,2.714254574188225,17.420000076293945,-8.142639165146191,17.569999694824222,1.0000173397374763,17.610000610351562,-0.015072477036628174
10176,2024-04-09,16.899999618530273,17.079999923706055,16.809999465942386,17.0,32802500.0,-0.020289877186650762,1.076924769834547,0.6666709052299633,42.5414294776819,57.99367003249871,0.5304633549901823,0.3457467124253526,0.2928153582366235,-0.09593138299703341,6.634379707799655,0.44000053405761363,0.12598696130607578,-0.3745003700256362,-0.8184765804359273,0.06947584038465493,-0.5964884752307817,-0.15251226482049063,0.9667995452880866,8.411231612797119,-49.32572578334899,0.22198810520514578,4,0.44499969482421875,0.39499950408935547,0.13250017166137695,0.25500011444091797,0.43000030517578125,1,0.010650905872117145,-1.2857013106147652,17.25,2.714254574188225,17.420000076293945,-8.142639165146191,17.569999694824222,0.010650905872117145
10177,2024-04-10,16.729999542236328,16.790000915527347,16.510000228881836,16.770000457763672,39046800.0,-0.010059176339125231,5.9998569521261125,0.40000762936542755,37.62889334591796,55.125671140872086,0.7039453472879522,0.50460125077187,0.45559395247850176,0.09238450775847085,6.844499153944442,0.3899993896484375,0.13247628365615327,-0.5210003852844238,-1.0270025076536982,-0.014998262915149496,-0.774001446469061,-0.26799932409978666,1.094527633666992,16.058356560309853,-37.554106047188256,0.25300106118463744,4,0.4650001525878906,0.4650001525878906,0.3000006675720215,0.4250001907348633,0.5699996948242188,2,0.022713752451450464,1.076924769834547,16.899999618530273,-1.2857013106147652,17.25,2.714254574188225,17.420000076293945,0.022713752451450464
10178,2024-04-11,16.420000076293945,16.700000762939453,16.420000076293945,16.670000076293945,40831200.0,-0.018529556152094506,-1.2400054931640625,6.249856952126645,33.18184379700632,51.994359487353826,0.9351374563969763,0.7947011899781664,0.7455941841301872,0.4170073709957194,6.884530180532311,0.3099994659423828,0.13568515505253131,-0.7924998283386238,-1.4205085432863314,-0.16449111339091615,-1.1065041858124793,-0.4784954708647682,1.3256554827880862,0.0,-50.284753658366995,0.3140043574738543,4,0.7299995422363281,0.7299995422363281,0.6700000762939453,0.7349996566772461,0.9799995422363281,3,0.04628503199455336,5.9998569521261125,16.729999542236328,1.076924769834547,16.899999618530273,-1.2857013106147652,17.25,0.04628503199455336
10179,2024-04-12,16.309999465942386,16.459999084472653,16.25,16.40999984741211,41764300.0,-0.0066991845213429935,1.1000028610393593,0.40000152587889204,34.27232064903497,49.70091692393816,0.9419657119910525,0.8954824703844082,0.8287469401440468,0.5392241340573953,8.005017724279922,0.2099990844726527,0.12759607497693892,-0.8675004005432108,-1.6105208172762033,-0.12447998381021819,-1.2390106089097053,-0.49599019217671625,1.3296036545165997,4.958637300831976,-47.99697489124245,0.3715102083664963,4,0.7550001144409144,0.7550001144409144,0.8050007820129359,0.845000267028805,1.2100009918212855,4,0.0527284266408079,-1.2400054931640625,16.420000076293945,5.9998569521261125,16.729999542236328,1.076924769834547,16.899999618530273,0.0527284266408079
10180,2024-04-15,16.239999771118164,16.540000915527347,16.129999160766598,16.459999084472653,40249900.0,-0.004291826923133346,1.157887075806473,2.1999847412691875,28.64076501295318,46.230275225069164,0.9101504696131428,0.9504159431363988,0.8592485487817001,0.6208376225201206,9.268468620193271,0.4100017547607493,0.054704270484922546,-0.8970001220703132,-1.7495161413744924,-0.044484102766134015,-1.323258131722401,-0.4707421124182254,1.2606430372949227,11.579002316925123,-40.8919584531922,0.4262580096520894,4,0.7649993896484375,0.7649993896484375,0.8750004768371582,0.9149999618530273,1.0300006866455078,0,0.06280791084601356,1.1000028610393593,16.309999465942386,-1.2400054931640625,16.420000076293945,5.9998569521261125,16.729999542236328,0.06280791084601356
10181,2024-04-16,16.09000015258789,16.229999542236328,15.9399995803833,16.219999313354492,56368800.0,-0.009236429842630844,2.866675991505919,0.5909071205014704,24.65117723248359,42.041189169101386,0.9342153580533612,1.0594353533454104,0.9739627028841547,0.7785032578251183,10.192812172347331,0.3000001907348633,-0.027370758958014108,-0.9864997863769531,-1.9542597290500368,-0.018739843703869496,-1.470379757713495,-0.5026198150404113,1.2461654181076192,17.647098422400692,-32.25825891782135,0.4838799713365421,4,0.8199992179870605,0.8199992179870605,1.0300002098083496,1.0649995803833008,1.4099998474121094,1,0.07520193119936303,1.157887075806473,16.239999771118164,1.1000028610393593,16.309999465942386,-1.2400054931640625,16.420000076293945,0.07520193119936303
10182,2024-04-17,16.120000839233402,16.25,16.059999465942386,16.110000610351562,27177500.0,0.001864554776942473,-2.4544760980009563,-0.07692533415499307,10.497353426846118,35.65770544140316,0.7494432151918708,0.9979009444786548,0.9115214569798233,0.7549838215785876,11.14132649022814,0.19000053405761363,-0.09534412211341348,-0.9039991378784151,-1.9602766172486525,0.1522783414918223,-1.4321378775635338,-0.3758603981932964,1.0207014928184002,23.684339311774938,-19.845370137435534,0.5281387396851186,4,0.6199994087219203,0.7899985313415492,1.0174989700317347,1.0349988937377894,1.3499984741210902,2,0.07506197403710524,2.866675991505919,16.09000015258789,1.157887075806473,16.239999771118164,1.1000028610393593,16.309999465942386,0.07506197403710524
10183,2024-04-18,16.329999923706055,16.350000381469727,16.09000015258789,16.110000610351562,29566500.0,0.013027237812640147,1.0,21.999427808498766,17.76650581692563,30.84533176194675,0.38560282496182197,0.7574279553074703,0.6747216829985305,0.5530722711542708,12.281905365533863,0.26000022888183594,-0.17730001106469473,-0.6500000953674316,-1.746213724068106,0.4462135333332409,-1.1981069097177688,-0.1018932810170945,0.6426040231121561,64.99991258004847,25.770120490578798,0.5481068143503364,4,0.36999940872192383,0.5799994468688965,0.7800002098083496,0.8249998092651367,1.1700000762939453,3,0.05939983575544039,-2.4544760980009563,16.120000839233402,2.866675991505919,16.09000015258789,1.157887075806473,16.239999771118164,0.05939983575544039
10184,2024-04-19,16.510000228881836,16.520000457763672,16.260000228881836,16.329999923706055,45814400.0,0.011022676424785383,1.5999923706345724,0.8181857589970782,25.85367759871454,28.337107373062686,0.07034133644883411,0.5546728617356393,0.47848637547033945,0.38164962915092815,13.34044649385826,0.26000022888183594,-0.2771764002223591,-0.43749980926513743,-1.549669373029868,0.6746697544995932,-0.9935845911475027,0.11858497261722789,0.3180391066354886,94.99989668551173,57.513362569623496,0.5560847818823653,4,-4.76837158203125e-07,0.39999914169311523,0.5749998092651367,0.6449995040893555,0.7600002288818359,4,0.05390668548214261,1.0,16.329999923706055,-2.4544760980009563,16.120000839233402,2.866675991505919,16.09000015258789,0.05390668548214261
10185,2024-04-22,16.309999465942386,16.729999542236328,16.170000076293945,16.690000534057614,54178100.0,-0.012113916424396964,1.434785132602458,-2.111113465858478,22.869950554370988,26.15138749269481,0.13743321349827298,0.7398370916701005,0.676034726278214,0.5891521427138571,14.35502025469409,0.5599994659423828,-0.3983919844674375,-0.604000568389889,-1.7518389179904652,0.5438377812106872,-1.1779197431901771,-0.030081393589600935,-0.3699998855590856,46.83543081333982,13.18539670236732,0.5739191748002883,4,0.0550007820129359,0.5999999046325648,0.7375006675720179,0.845000267028805,0.8100013732910156,0,0.0741876781999864,1.5999923706345724,16.510000228881836,1.0,16.329999923706055,-2.4544760980009563,16.120000839233402,0.0741876781999864
10186,2024-04-23,16.5,16.530000686645508,16.290000915527347,16.379999160766598,47805000.0,0.01164932803672758,1.6666313458298059,-0.3157907945590676,26.18026313204402,24.87931746893104,-0.12882114781548282,0.5280810599302441,0.48509426629006214,0.40831335734075225,15.389293570330064,0.2399997711181605,-0.5029215089765557,-0.3829999923706069,-1.5408583429145075,0.7748583581732937,-0.9619291676425554,0.19592918290134165,-0.5442004203796387,65.67171402299617,36.57955443079313,0.5789291752719501,4,-0.16500043869018555,0.40999937057495117,0.5325002670288086,0.6549997329711914,1.1200008392333984,1,0.04666669440991944,1.434785132602458,16.309999465942386,1.5999923706345724,16.510000228881836,1.0,16.329999923706055,0.04666669440991944
10187,2024-04-24,16.809999465942386,17.030000686645508,16.379999160766598,16.899999618530273,74197800.0,0.01878784642075071,2.714270144194634,-0.749996026384753,35.38461312739841,25.124069616752383,-0.47637517069187396,0.1991513872906161,0.17193488042315508,0.10745524294449282,15.93499658421527,0.6500015258789098,-0.5698914792796614,-0.05450048446654776,-1.204172810290956,1.0951718413578622,-0.6293366473787536,0.5203356784456581,-0.8387158870697053,76.59562811592653,48.990268973859386,0.5748361629122046,4,-0.32499933242798207,0.0999999046325648,0.22250080108642223,0.34500026702880504,1.4099998474121023,2,0.04104702891011858,1.6666313458298059,16.5,1.434785132602458,16.309999465942386,1.5999923706345724,16.510000228881836,0.04104702891011858
10188,2024-04-25,16.579999923706055,17.0,16.5,16.700000762939453,46680400.0,-0.013682305148332574,-2.571419813216531,1.3333403975756046,34.32835714672065,25.130295894273015,-0.24729899699323354,0.3718183191733786,0.3999053148427443,0.3410403679513223,15.559567587146722,0.5,-0.6083731748800645,-0.23600006103515625,-1.3450329948577142,0.8730328727874017,-0.7905165279464335,0.31851640587612096,-0.5663676605224595,47.674367026844806,20.377596088668092,0.5545164669112789,4,-0.09499979019165039,0.3299994468688965,0.4525003433227539,0.5749998092651367,1.4300003051757812,3,0.05367909491820422,2.714270144194634,16.809999465942386,1.6666313458298059,16.5,1.434785132602458,16.309999465942386,0.05367909491820422
10189,2024-04-26,16.75,16.879999160766598,16.389999389648438,16.469999313354492,37852700.0,0.010253321898444634,-1.2272689835144428,-2.3333227370261462,40.671642853279366,26.467060098753702,-0.3892557235244496,0.14216199888668513,0.22948732407410333,0.17261705133804028,14.754929239268375,0.4899997711181605,-0.620268913773284,-0.02349996566772461,-1.0693797084710361,1.022379777135587,-0.5464398370693822,0.49943990573393293,-0.6957129998779266,67.44180372952928,35.72768973487444,0.5229398714016559,4,-0.2649998664855957,0.15999937057495117,0.2825002670288086,0.4049997329711914,1.6000003814697266,4,0.04477611940298498,-2.571419813216531,16.579999923706055,2.714270144194634,16.809999465942386,1.6666313458298059,16.5,0.04477611940298498
10190,2024-04-29,17.020000457763672,17.280000686645508,16.989999771118164,16.989999771118164,42383300.0,0.016119430314249117,-18.33295187233772,0.10714504669586719,52.307708108211216,29.540007973834552,-0.6000825820026705,-0.17459415363862263,-0.04360507138256153,-0.09262387871588729,15.578492934194625,0.5300006866455078,-0.5860565213235276,0.2705004692077644,-0.726051088876563,1.2670520272920918,-0.2277753098343993,0.7687762482499281,-0.9266849101806613,73.73734454623386,37.46140105253746,0.4982757790421635,4,-0.35000038146972656,-0.1100010871887207,0.012499809265136719,0.13499927520751953,1.279998779296875,0,0.014688601250064215,-1.2272689835144428,16.75,-2.571419813216531,16.579999923706055,2.714270144194634,16.809999465942386,0.014688601250064215
10191,2024-04-30,16.889999389648438,16.979999542236328,16.799999237060547,16.90999984741211,31822800.0,-0.007638135406508484,1.2500059604701619,-0.6666666666666666,53.12499534338963,34.276412631228276,-0.3851727262367568,-0.09930246841292956,0.08559826379987356,0.03248749214817437,15.806152355118302,0.220001220703125,-0.548088518164068,0.17199945449829102,-0.7597245083495388,1.103723417346119,-0.2938625269256221,0.6378614359222041,-0.7254827337216767,56.666596024244654,17.096590024515976,0.4658619814239141,4,-0.20499897003173828,0.019999980926513672,0.1400008201599121,0.2650003433227539,1.3900012969970703,1,0.013617611479958214,-18.33295187233772,17.020000457763672,-1.2272689835144428,16.75,-2.571419813216531,16.579999923706055,0.013617611479958214
10192,2024-05-01,16.920000076293945,17.100000381469727,16.780000686645508,16.829999923706055,39350700.0,0.0017762396524356738,-2.368442186841207,-4.499904634751097,60.96489980575183,39.07623418554229,-0.32381187633507125,-0.19357122898018275,0.05706626534558623,0.00219270175966102,16.117672790050186,0.31999969482421875,-0.4869707390548115,0.23650016784667827,-0.6026540610742543,1.075654396767609,-0.18307694661378804,0.6560772823071446,-0.68855437852406,59.55055216590909,14.356596196771193,0.41957711446046553,5,-0.19499969482421875,-0.01000070571899414,0.1100001335144043,0.2349996566772461,1.1800003051757812,2,0.041371203296872494,1.2500059604701619,16.889999389648438,-18.33295187233772,17.020000457763672,-1.2272689835144428,16.75,0.041371203296872494
10193,2024-05-02,16.819999694824222,16.989999771118164,16.729999542236328,16.989999771118164,32205000.0,-0.005910188003475869,2.058824849375624,-1.8888865341414431,61.233473513508976,43.00732262051945,-0.16427026979221537,-0.1608887567461288,0.15450218518779835,0.09891943012990367,15.928293966424679,0.26000022888183594,-0.3978912657845157,0.17399978637695668,-0.558620523848429,0.9066200966023423,-0.19231036873573615,0.5403099414896495,-0.5256406977218013,48.31457062215947,-1.8875500523005329,0.36631015511269305,5,-0.09499931335449574,0.08999967575072887,0.18250036239623668,0.3350000381469691,1.0400009155273402,3,0.08323422377713041,-2.368442186841207,16.920000076293945,1.2500059604701619,16.889999389648438,-18.33295187233772,17.020000457763672,0.08323422377713041
10194,2024-05-03,16.850000381469727,16.920000076293945,16.729999542236328,16.819999694824222,24023200.0,0.001783631818657927,1.2352993975024964,-0.17647454812685506,63.67712314097941,47.54145290792038,-0.15753667479140887,-0.24852385129405974,0.13545031660278894,0.068500724642373,16.6682532528591,0.1900005340576172,-0.2814090715461681,0.23250045776367045,-0.4124433448631031,0.877444260390444,-0.08997144354971454,0.5549723590770554,-0.4965028829947187,21.818289007799304,-31.89507193648208,0.3224719013133866,5,-0.06499958038330078,0.05999898910522461,0.27249956130981445,0.3249998092651367,1.010000228881836,4,0.0688427193561243,2.058824849375624,16.819999694824222,-2.368442186841207,16.920000076293945,1.2500059604701619,16.889999389648438,0.0688427193561243
10195,2024-05-06,16.989999771118164,17.040000915527347,16.90999984741211,16.950000762939453,24182300.0,0.008308568930502691,-1.1666693157435226,1.333269756500889,70.27023311719616,52.44033846182618,-0.21337257858900927,-0.43110342977293215,0.0014823571484008369,-0.06631670560212655,17.742880353022894,0.19000053405762074,-0.17933920111966728,0.38549985885619975,-0.2146920752617234,0.9856917929741229,0.08540389179723817,0.6855958259151613,-0.5809120813529276,70.27017274353436,11.499184616511407,0.3000959670589615,5,-0.15999984741210938,-0.08000040054321289,0.19750070571899414,0.18500041961669922,0.6200008392333984,0,0.08004712352400789,1.2352993975024964,16.850000381469727,2.058824849375624,16.819999694824222,-2.368442186841207,16.920000076293945,0.08004712352400789
10196,2024-05-07,17.079999923706055,17.209999084472653,17.0,17.059999465942386,28086800.0,0.0052972427192661264,-1.9999999999999492,0.5000238424490075,71.05258754971233,56.40344673097216,-0.23741428967737122,-0.5343219482886816,-0.07486865325780911,-0.14720582694575768,18.230887547896366,0.21999931335448863,-0.09960443368135685,0.466499996185302,-0.1572837683798376,1.0902837607504399,0.1546081139027322,0.7783918784678718,-0.6186574541280017,72.91681567842126,9.306591404490682,0.3118918822825691,5,-0.24499988555908203,-0.17000055313110352,0.1425004005432129,0.0950002670288086,0.5900001525878906,1,0.0714285315459049,-1.1666693157435226,16.989999771118164,1.2352993975024964,16.850000381469727,2.058824849375624,16.819999694824222,0.0714285315459049
10197,2024-05-08,17.110000610351562,17.200000762939453,17.0,17.030000686645508,25292100.0,0.001756480490604062,-1.8571272870941813,3.999904634751807,68.57140781121288,60.20823013813797,-0.24628396117252294,-0.5632735556671378,-0.09800487847305206,-0.16846723339629932,18.056852265130722,0.20000076293945312,0.016511622117743485,0.4775006294250481,-0.18327644193637482,1.138277700786471,0.14711209374433665,0.8078891651057596,-0.599538647749462,79.16696469017535,15.08263219366738,0.3303885356807119,5,-0.27500057220458984,-0.20000123977661133,0.11249971389770508,0.06499958038330078,0.529998779296875,2,0.06838106572515801,-1.9999999999999492,17.079999923706055,-1.1666693157435226,16.989999771118164,1.2352993975024964,16.850000381469727,0.06838106572515801
10198,2024-05-09,17.180000305175778,17.190000534057614,17.040000915527347,17.100000381469727,22547700.0,0.004091156769560067,1.9999809265865023,0.9999999999999556,66.83414243747214,63.115174536381616,-0.24833860258636875,-0.6044047308233864,-0.16437608166065232,-0.23242529178794413,17.682084289551415,0.14999961853026633,0.12192249328738924,0.5095003128051729,-0.18630599476594512,1.2053066203762892,0.1615971590196139,0.857403466590732,-0.6233660191310726,93.75024835292336,32.18951511930622,0.3479031537855585,5,-0.17500019073485973,-0.2700009346008265,0.05249929428100941,0.09999942779541371,0.4899997711181676,3,0.053550643769009865,-1.8571272870941813,17.110000610351562,-1.9999999999999492,17.079999923706055,-1.1666693157435226,16.989999771118164,0.053550643769009865
10199,2024-05-10,17.170000076293945,17.219999313354492,17.120000839233402,17.200000762939453,19229600.0,-0.0005820854891847027,1.8571895691979692,-0.3750089407052595,73.88886534141487,65.51308089562646,-0.19276762095772781,-0.5551339385541638,-0.14982165475823095,-0.21430452549656565,16.965444996884155,0.0999984741210902,0.18783424419000028,0.4565000534057617,-0.2516859369815343,1.1646860437930577,0.10240705821211549,0.810593048599408,-0.5699638062131918,83.87118606525604,19.603123537554254,0.3540929951936472,5,-0.19500064849853516,-0.42999982833862305,0.18999910354614258,0.11999988555908203,0.8799991607666016,4,0.04018640250388117,1.9999809265865023,17.180000305175778,-1.8571272870941813,17.110000610351562,-1.9999999999999492,17.079999923706055,0.04018640250388117
10200,2024-05-13,17.260000228881836,17.34000015258789,17.149999618530273,17.180000305175778,28014800.0,0.0052417095042505135,-1.714268197980954,-2.666603089834183,72.35291279727954,67.6495161682809,-0.2739526801442622,-0.5953226359269266,-0.23573977345103003,-0.2946203020276599,16.08448921404922,0.1900005340576172,0.2835440090231316,0.49550018310547017,-0.21601341120070927,1.2070137774116496,0.13974338595237867,0.8512569802585617,-0.6191660938071983,76.4706212343906,11.868701558199845,0.35575679715309005,5,-0.22500038146972656,-0.5600008964538574,0.09999895095825195,0.029999732971191406,0.850000381469723,0,0.03476247818732481,1.8571895691979692,17.170000076293945,1.9999809265865023,17.180000305175778,-1.8571272870941813,17.110000610351562,0.03476247818732481
10201,2024-05-14,17.299999237060547,17.34000015258789,17.219999313354492,17.280000686645508,23545300.0,0.0023174396088232463,1.4000076293654276,0.24998211858950323,67.13283262174667,68.33484203672478,-0.27901888778074024,-0.5692071825574878,-0.26530495743274685,-0.3269991208421743,14.800507653728879,0.12000083923339844,0.3525407893539061,0.4749992370605476,-0.19985738933858244,1.1498558634596776,0.13757092386098435,0.8124275502601108,-0.603231820584849,88.23503012487518,24.111303684261898,0.3374283131995649,5,-0.2649993896484375,-0.6599993705749512,0.07999992370605469,-0.009999275207519531,1.1000003814697266,1,0.017919155315736734,-1.714268197980954,17.260000228881836,1.8571895691979692,17.170000076293945,1.9999809265865023,17.180000305175778,0.017919155315736734
10202,2024-05-15,17.329999923706055,17.440000534057614,17.180000305175778,17.350000381469727,30877900.0,0.0017341438132112419,1.5999923706346648,-1.0000953743443013,80.48772167052306,70.47420294305967,-0.2735071564519487,-0.5311417743844302,-0.2962361442906314,-0.34577468685847634,13.614312714221233,0.26000022888183594,0.3668912697632045,0.4444999694824219,-0.17925701448280407,1.0682569534476478,0.13262147749980713,0.7563784614650366,-0.581773888341381,72.49982118589554,6.035306522000042,0.3118784919826134,5,-0.24499988555908203,-0.6399998664855957,-0.01000070571899414,-0.039999961853027344,1.3199996948242188,2,0.01961916642150685,1.4000076293654276,17.299999237060547,-1.714268197980954,17.260000228881836,1.8571895691979692,17.170000076293945,0.01961916642150685
10203,2024-05-16,17.299999237060547,17.370000839233402,17.149999618530273,17.309999465942386,24686200.0,-0.001731141764430677,2.384556698308237,0.5000000000001776,75.2292309738295,71.75777048004302,-0.18803172573340987,-0.447698914989509,-0.26785613994578483,-0.3060464182927909,12.690598590851904,0.22000122070312855,0.3897186876041019,0.3659993171691909,-0.22592530812439193,0.9579239424627737,0.07003700452240125,0.6619616298159805,-0.48259575182657954,56.249552964737994,-9.674478309270178,0.29596231264679074,5,-0.1249990463256836,-0.6099991798400879,-0.10499954223632812,-0.009999275207519531,1.3900012969970668,3,0.019653188877577055,1.5999923706346648,17.329999923706055,1.4000076293654276,17.299999237060547,-1.714268197980954,17.260000228881836,0.019653188877577055
10204,2024-05-17,17.399999618530273,17.40999984741211,17.260000228881836,17.399999618530273,25891200.0,0.005780369125999885,13.999618539004388,-0.0,70.65204095806577,71.80019357347298,-0.2255266875186912,-0.5034143780940674,-0.36415764132806316,-0.39659698456558345,12.364410402911941,0.14999961853027344,0.39396734698166824,0.42149972915649414,-0.1700290938480009,1.0130285521609892,0.12573531765424661,0.7172641406587417,-0.5203364284139411,86.20662439820158,20.39224474730402,0.2957644115022478,5,-0.17999935150146484,-0.7099995613098145,-0.25,-0.1099996566772461,1.360000610351566,4,0.015517268027760878,2.384556698308237,17.299999237060547,1.5999923706346648,17.329999923706055,1.4000076293654276,17.299999237060547,0.015517268027760878
10205,2024-05-20,17.520000457763672,17.559999465942386,17.360000610351562,17.379999160766598,28266600.0,0.006896600107140438,-1.2222292865393365,100.0,84.6153040008054,73.30716206803888,-0.2932824728527095,-0.5566571593429188,-0.48382465469913427,-0.5066736234693892,12.856949350373853,0.19999885559082387,0.41084679776830413,0.48100051879882955,-0.0686749997510887,1.0306760373487478,0.20616275952387042,0.7558382780737887,-0.5843035332532125,90.24414071585998,22.311259703935647,0.27483775927495946,5,-0.24000072479248047,-0.7700009346008301,-0.4550008773803711,-0.3150005340576172,1.2299995422363281,0,0.03025107108727365,13.999618539004388,17.399999618530273,2.384556698308237,17.299999237060547,1.5999923706346648,17.329999923706055,0.03025107108727365
10206,2024-05-21,17.270000457763672,17.520000457763672,17.139999389648438,17.510000228881836,31173300.0,-0.014269406019862152,1.9230825661152477,-1.7142681979809105,65.48670176403985,72.96441695168632,-0.015082685217709724,-0.2593077315999821,-0.24057987060071184,-0.24826208364373414,13.03185791371962,0.3800010681152344,0.4164912526652529,0.1925004959106431,-0.30345692050749307,0.6884579123287793,-0.05547821229842498,0.4404792041197112,-0.25938722828137983,30.95262964291689,-36.4691433163577,0.2479787082090688,5,0.02999973297119496,-0.5200009346008301,-0.2650012969970703,-0.1250009536743164,1.840000152587887,1,0.0486392663765256,-1.2222292865393365,17.520000457763672,13.999618539004388,17.399999618530273,2.384556698308237,17.299999237060547,0.0486392663765256
10207,2024-05-22,17.5,17.510000228881836,17.180000305175778,17.190000534057614,30647500.0,0.013317865439484322,1.0000000000000215,-1.2916656732549878,76.9840933448784,74.09218927473145,-0.2055598437780013,-0.4584696761722853,-0.47061038919349585,-0.47098199568218035,13.847555990735197,0.32999992370605824,0.4014478569855662,0.3880000114440918,-0.12530098465806816,0.9013010075462518,0.13134951339301182,0.6446505094951718,-0.42346042214249735,85.7144154658691,15.219900714094294,0.2566504980510805,5,-0.15999984741210582,-0.6900005340576136,-0.5900006294250488,-0.4500002861022949,1.4799995422363281,2,0.0514285496303013,1.9230825661152477,17.270000457763672,-1.2222292865393365,17.520000457763672,13.999618539004388,17.399999618530273,0.0514285496303013
10208,2024-05-23,17.469999313354492,17.510000228881836,17.319999694824222,17.399999618530273,32477700.0,-0.0017143249511718528,1.5333146838919216,0.22580585618566273,74.60309050505309,74.17154762624679,-0.14538561168801323,-0.3777407172203766,-0.4406675415801047,-0.4344409276917922,14.707335405412438,0.19000053405761363,0.37644971006637107,0.3134993553161607,-0.1582397756996201,0.7852384863319415,0.07762978980827029,0.5493689208240511,-0.3354445489268052,78.57139613353188,1.8403667620099071,0.23586956550789104,5,-0.11999988555908203,-0.6449995040893555,-0.6449995040893555,-0.5099997520446777,1.3500003814697266,3,0.0675443818863668,1.0000000000000215,17.5,1.9230825661152477,17.270000457763672,-1.2222292865393365,17.520000457763672,0.0675443818863668
10209,2024-05-24,17.5,17.610000610351562,17.420000076293945,17.489999771118164,24991800.0,0.00171726890810886,-1.5333468967358823,0.14286103542234332,72.1738567966923,74.15165251507044,-0.13818465513942257,-0.36751503162108534,-0.46457581353725885,-0.4651649301557086,16.039552544838067,0.1900005340576172,0.3620528598914241,0.30600004196167063,-0.14860902078339322,0.7606091047067345,0.0786955105891387,0.5333045733342026,-0.3199996948242223,76.59567560548017,-0.9132573957999455,0.22730453137253198,5,-0.125,-0.6099996566772461,-0.6950006484985352,-0.5900006294250488,1.1800003051757812,4,0.06800003051757786,1.5333146838919216,17.469999313354492,1.0000000000000215,17.5,1.9230825661152477,17.270000457763672,0.06800003051757786
10210,2024-05-28,17.270000457763672,17.520000457763672,17.200000762939453,17.459999084472653,25458300.0,-0.013142830984933074,1.064505014458869,-18.999427808506226,57.36434566995848,73.06626507598286,0.10435683301130538,-0.12419325585145202,-0.23232034386487044,-0.23691413281697749,16.10150425248367,0.31999969482421875,0.3443735605457512,0.06350049972534322,-0.3846665038112036,0.51166750326189,-0.1605830020429302,0.2875840014936166,0.3400001525878906,27.65972988766963,-48.34686068964058,0.22408350176827402,5,0.10499954223632812,-0.38000011444091797,-0.5600008964538574,-0.3600010871887207,1.5,1,0.08627676500427328,-1.5333468967358823,17.5,1.5333146838919216,17.469999313354492,1.0000000000000215,17.5,0.08627676500427328
10211,2024-05-29,17.120000839233402,17.309999465942386,17.110000610351562,17.25,23503800.0,-0.008685559615190241,-1.666658189540121,0.6842110546710243,50.354617604129736,69.71814240193916,0.25271416135337077,0.04629453306086262,-0.08982077450918169,-0.08827588257245367,16.578809679168565,0.19999885559082387,0.3118577282141253,-0.09799919128417756,-0.5231850587406157,0.3271866761722606,-0.3105921250123984,0.1145937424440433,0.4899997711181605,2.000045776367898,-70.56615862805927,0.21259293372821939,5,0.2399997711181605,-0.17000007629394887,-0.48250102996826527,-0.21000146865845082,1.6899986267089844,2,0.09521022668592272,1.064505014458869,17.270000457763672,-1.5333468967358823,17.5,1.5333146838919216,17.469999313354492,0.09521022668592272
10212,2024-05-30,17.6200008392334,17.639999389648438,17.15999984741211,17.170000076293945,33266500.0,0.0292056060449577,-1.0425459385754172,-3.4615666769371662,61.95652286587121,68.24339705661046,-0.22554121186811216,-0.42011373473304303,-0.5874745120782983,-0.5918530788483629,17.16353238236203,0.5199985504150355,0.2907506012200436,0.36700077056884695,-0.06997929113151358,0.8039808322692075,0.14851073971866668,0.5854908014190272,-0.5100002288818359,96.22667991017447,25.25203163057394,0.21849003085017982,5,-0.24500083923339844,-0.6100015640258789,-0.9975013732910156,-0.7100014686584473,1.1799983978271484,3,0.08456297957718983,-1.666658189540121,17.120000839233402,1.064505014458869,17.270000457763672,-1.5333468967358823,17.5,0.08456297957718983
10213,2024-05-31,18.21999931335449,18.270000457763672,17.469999313354492,17.530000686645508,67619500.0,0.03405212517272482,1.0253170058041277,1.5333276819395505,71.60491985997082,68.34927249015547,-0.7613809952165269,-0.9590194197218089,-1.1793957990988915,-1.1895810375744986,18.42791041632179,0.8000011444091797,0.2995170238310969,0.8969992637634228,0.32454044025168116,1.4694580872751644,0.6107698520075537,1.1832286755192918,-1.1099987030029261,95.68955594944836,25.25789725826236,0.28622941175587063,5,-0.5299987792968714,-0.889999389648434,-1.522499561309811,-1.3099999427795375,0.5200004577636754,4,0.0417124180858115,-1.0425459385754172,17.6200008392334,-1.666658189540121,17.120000839233402,1.064505014458869,17.270000457763672,0.0417124180858115
10214,2024-06-03,18.010000228881836,18.32999992370605,17.959999084472656,18.1299991607666,38332700.0,-0.011525746014640736,-2.3636253294492673,-0.17391184161787804,64.70588675282409,66.13711501815754,-0.5093134394080892,-0.6932009772071268,-0.9619813296747388,-0.9726016934452062,19.79952536162998,0.3700008392333949,0.28719465186830107,0.629000186920166,0.02418114918530989,1.2338192246550221,0.32659066805273795,0.9314097057875941,-0.8535996246337874,73.77050205509136,3.933251904510371,0.30240951886742834,6,-0.28999996185302734,-0.6500005722045898,-1.3125004768371582,-1.1000008583068848,0.850000381469723,0,0.04497498365621455,1.0253170058041277,18.21999931335449,-1.0425459385754172,17.6200008392334,-1.666658189540121,17.120000839233402,0.04497498365621455
10215,2024-06-04,18.350000381469727,18.36000061035156,17.899999618530273,17.969999313354492,30089100.0,0.01887840912087535,1.2999961853173094,-3.1667037543313095,68.42107024329074,66.46315596029655,-0.8037159673432583,-0.9761361985113588,-1.2846595410224992,-1.3022962664215,20.85199206583735,0.4600009918212855,0.30045829940742763,0.9010003089904792,0.18557931580348708,1.6164213021774714,0.5432898123969814,1.258710805583977,-1.1231838180541978,99.19998168945341,30.38084877876659,0.3577104965934968,6,-0.6149997711181641,-0.8050003051757812,-1.6525006294250488,-1.4400010108947754,0.4599990844726598,1,0.017983646694596178,-2.3636253294492673,18.010000228881836,1.0253170058041277,18.21999931335449,-1.0425459385754172,17.6200008392334,0.017983646694596178
10216,2024-06-05,18.299999237060547,18.31999969482422,18.15999984741211,18.309999465942386,28101800.0,-0.0027248579493039937,9.666412359336258,-0.02631631782363029,66.89893779985081,65.34258312196013,-0.6618446046942168,-0.8749063419337766,-1.2220736829017724,-1.2319566764448844,21.54533838909822,0.1900005340576172,0.319301143279624,0.7899991989135735,0.0026254509474838983,1.5773729468796631,0.3963123249305269,1.18368607289662,-0.9825279498901374,94.99988873806744,25.545605397794787,0.3936868739830457,6,-0.5649986267089844,-0.7549991607666016,-1.5099995136260986,-1.3899998664855957,0.28000068664550426,2,0.0256831278851255,1.2999961853173094,18.350000381469727,-2.3636253294492673,18.010000228881836,1.0253170058041277,18.21999931335449,0.0256831278851255
10217,2024-06-06,18.280000686645508,18.450000762939453,18.21999931335449,18.290000915527344,22319200.0,-0.0010928170081306865,-2.538402852154382,0.9999999999996447,67.13290024495444,64.51256198194918,-0.5806264330809618,-0.8039805545295771,-1.1913975921924553,-1.195521278321685,22.36991804841093,0.2300014495849645,0.3160453695574432,0.7115006446838379,-0.12317599458992845,1.5461772839576042,0.2941623250469547,1.128838964320721,-0.8791270536206071,82.65307909840931,11.05225630081074,0.41733831963688334,6,-0.5,-0.6900005340576172,-1.4825007915496826,-1.3700013160705566,0.5699996948242188,3,0.028993367581439333,9.666412359336258,18.299999237060547,1.2999961853173094,18.350000381469727,-2.3636253294492673,18.010000228881836,0.028993367581439333
10218,2024-06-07,18.100000381469727,18.21999931335449,17.969999313354492,18.21999931335449,36626700.0,-0.009846843458123145,3.166703754331497,11.999618539004032,61.90478044071458,63.37155349795166,-0.33733708559048026,-0.5813271424926469,-1.0145192146174082,-0.9993252781945188,22.880964894855794,0.3100013732910156,0.34808353634064915,0.4855003356933594,-0.36035578571697613,1.3313564571036949,0.06257227498819162,0.9084283963985271,-0.5942140354533691,36.36369941635253,-32.0102982824598,0.42292806070516714,6,-0.31999969482421875,-0.5100002288818359,-1.2825005054473877,-1.1900010108947754,1.0599994659423828,4,0.038673969107064776,-2.538402852154382,18.280000686645508,9.666412359336258,18.299999237060547,1.2999961853173094,18.350000381469727,0.038673969107064776
10219,2024-06-10,17.860000610351562,18.040000915527344,17.75,18.0,32419600.0,-0.013259655583425789,1.6363573311138855,1.1666719649045074,55.555562481300505,63.17057758810077,-0.045707589720201725,-0.3024927559028079,-0.7821064897414658,-0.7438819517664967,23.06127296538068,0.35000038146972656,0.3400132328573946,0.21100053787231587,-0.6145621109145196,1.0365631866591514,-0.20178078652110187,0.6237818622657336,-0.25979282264289694,15.714355780077494,-47.832178629112775,0.41278132439341864,6,-0.07999992370605469,-0.2700004577636719,-1.0425007343292236,-0.9500012397766113,1.289999008178711,0,0.049272067787979656,3.166703754331497,18.100000381469727,-2.538402852154382,18.280000686645508,9.666412359336258,18.299999237060547,0.049272067787979656
10220,2024-06-11,17.860000610351562,17.950000762939453,17.729999542236328,17.84000015258789,29957000.0,0.0,1.2000038146827137,-0.14286103542234332,60.498232476813186,64.29764590728782,0.05228336513669163,-0.2690308291464447,-0.786626160033908,-0.7281219352911208,22.91020482613377,0.220001220703125,0.3398286617412083,0.18100051879882884,-0.628493194237727,0.9904942318353847,-0.2237463377194473,0.585747375317105,-0.1748135251198164,18.055673292925867,-47.56427716550183,0.40474685651827713,6,-0.05500030517578125,-0.18000030517578125,-1.012500524520874,-0.9500012397766113,1.260000228881836,1,0.05599103951992035,1.6363573311138855,17.860000610351562,3.166703754331497,18.100000381469727,-2.538402852154382,18.280000686645508,0.05599103951992035
10221,2024-06-12,17.610000610351562,18.040000915527344,17.569999694824222,17.989999771118164,35652200.0,-0.013997759879980198,-1.0434791622611317,-18.999523173755485,51.94347504337031,63.18508503812105,0.4236507682271444,0.00567547460718032,-0.5447888111585755,-0.4679667952839708,22.558680119368578,0.47000122070312145,0.34016528307758165,-0.08449954986572195,-0.8750882149548538,0.7060891152234099,-0.47979388241028786,0.310794782678844,0.8400001525878906,4.545553065408589,-56.114662098636565,0.39529433254456536,6,0.34999942779541016,0.11499977111816406,-0.7400009632110596,-0.7000012397766113,0.9399986267089844,2,0.06814303316295378,1.2000038146827137,17.860000610351562,1.6363573311138855,17.860000610351562,3.166703754331497,18.100000381469727,0.06814303316295378
10222,2024-06-13,17.670000076293945,17.68000030517578,17.420000076293945,17.549999237060547,30692000.0,0.0034071245805133987,2.7142545741883626,-0.3157923796234484,53.496520752109774,61.173040692803156,0.4151466599571805,-0.029034626283241494,-0.6153234431909844,-0.5194348461984575,21.751767595302024,0.26000022888183594,0.3825003873659192,-0.041500091552734375,-0.8134906019938271,0.7304904188883583,-0.4274953467732807,0.34449516366781197,0.7624006652832023,31.250029802350948,-26.023228422658786,0.3859952552205472,6,0.2650003433227539,0.05500030517578125,-0.7975003719329834,-0.7600007057189941,0.5399990081787109,3,0.051499708176739656,-1.0434791622611317,17.610000610351562,1.2000038146827137,17.860000610351562,1.6363573311138855,17.860000610351562,0.051499708176739656
10223,2024-06-14,17.639999389648438,17.75,17.489999771118164,17.59000015258789,22652300.0,-0.0016978317213340866,-1.0800018310546875,0.41665739489787806,52.44754451930093,59.81100266685614,0.3958501258792353,0.0292433685109188,-0.5951341991795616,-0.4872177931550503,21.10831084561618,0.26000022888183594,0.4530908995499914,-0.08850078582763743,-0.8369523444415172,0.6599507727862424,-0.46272656513457733,0.28572499347930247,0.7519053253173809,35.48371218763363,-18.546252076179528,0.3742257793069397,6,0.2950010299682617,0.10500144958496094,-0.7674996852874756,-0.7300000190734863,1.5200004577636719,4,0.06859416290747422,2.7142545741883626,17.670000076293945,-1.0434791622611317,17.610000610351562,1.2000038146827137,17.860000610351562,0.06859416290747422
10224,2024-06-17,17.670000076293945,17.700000762939453,17.489999771118164,17.559999465942386,27451600.0,0.0017007192564366669,1.470571075956468,2.200045777065619,57.51879564464494,58.59963882256216,0.34927890110174076,0.021615834225318764,-0.6299643326850095,-0.506661910380938,20.317562752570527,0.21000099182128906,0.46547652160221276,-0.07200012207031392,-0.805085652714709,0.6610854085740812,-0.43854288739251146,0.2945426432518836,0.6830284531249973,40.32252606449906,-16.33906280283663,0.3665427653221974,6,0.2650003433227539,0.1100006103515625,-0.7125003337860107,-0.7600007057189941,1.5200004577636683,0,0.08432369918985727,-1.0800018310546875,17.639999389648438,2.7142545741883626,17.670000076293945,-1.0434791622611317,17.610000610351562,0.08432369918985727
10225,2024-06-18,18.049999237060547,18.200000762939453,17.860000610351562,17.8799991607666,33711100.0,0.021505328756416198,-2.238140219257214,1.5454466638924067,66.08995169585882,58.509751477674165,-0.08688785010762246,-0.33375297628319345,-1.0049964405492169,-0.8817712271294553,19.5481203497671,0.5300006866455078,0.40363644985123415,0.2814990997314446,-0.4561005584913218,1.019098757954211,-0.08730072937993683,0.650298928842826,0.2657081542333941,80.76905207301715,16.482914514729615,0.36879982911138304,6,-0.11499881744384766,-0.26999855041503906,-1.1924993991851807,-1.1399998664855957,0.9600009918212926,1,0.06094185196480173,1.470571075956468,17.670000076293945,-1.0800018310546875,17.639999389648438,2.7142545741883626,17.670000076293945,0.06094185196480173
10226,2024-06-20,18.11000061035156,18.15999984741211,17.899999618530273,17.940000534057614,32100600.0,0.003324175946102903,-1.0799859620212229,1.0,59.99999999999997,57.71720700601256,-0.1974374775286485,-0.3453007399443031,-1.047947845184595,-0.9382406047865999,19.723428635500373,0.26000022888183594,0.3751853273827237,0.29950046539306285,-0.41384503956073004,1.0128459703468558,-0.057172287083833595,0.6561732178699593,0.1698784883423805,88.46152905647413,27.050095677684027,0.356672752476896,6,-0.2900009155273402,-0.32999992370605113,-1.242501020431515,-1.2000012397766078,0.7899990081787145,3,0.05577030341481759,-2.238140219257214,18.049999237060547,1.470571075956468,17.670000076293945,-1.0800018310546875,17.639999389648438,0.05577030341481759
10227,2024-06-21,18.399999618530273,18.450000762939453,18.06999969482422,18.170000076293945,72567200.0,0.016013197040587235,1.303023997780552,1.3529378765609397,54.205615806398804,56.86174426886636,-0.523696885243929,-0.5949186983585335,-1.3116950884304401,-1.222346729161714,20.134986297229172,0.3800010681152344,0.30710914073464934,0.5444994926452651,-0.19927366440902006,1.2882726496995502,0.17261291411812252,0.9163860711724077,-0.9799995422363281,94.7915528384696,36.15805942491115,0.3718865785271432,6,-0.4649991989135742,-0.6199989318847656,-1.562499761581421,-1.4900002479553223,0.5799999237060547,4,0.008152153350003966,-1.0799859620212229,18.11000061035156,-2.238140219257214,18.049999237060547,1.470571075956468,17.670000076293945,0.008152153350003966
10228,2024-06-24,18.649999618530273,18.700000762939453,18.399999618530273,18.420000076293945,42162200.0,0.013586956803424588,-1.2222269317170347,1.0,64.67888302879922,57.875446551921776,-0.7682663379955628,-0.7926214697037999,-1.5220033088069798,-1.4694110944399341,20.739030725013848,0.3000011444091797,0.25015059753958724,0.735499477386476,-0.06459149768086903,1.535590452453821,0.3354539898528053,1.1355449649201468,-1.2093995285034183,95.86767740298146,37.531712534824145,0.4000454875336721,6,-0.5899991989135742,-0.7449989318847656,-1.7624995708465576,-1.7400002479553223,0.6000003814697266,0,-0.023592522415949113,1.303023997780552,18.399999618530273,-1.0799859620212229,18.11000061035156,-2.238140219257214,18.049999237060547,-0.023592522415949113
10229,2024-06-25,18.690000534057614,18.729999542236328,18.530000686645508,18.63999938964844,34090600.0,0.0021448212517707343,2.0769253341549656,0.21739671271952196,59.04255211218443,57.713704289185245,-0.7578459013975554,-0.778830479876877,-1.5174830810675068,-1.5087687100887983,21.07929385622972,0.1999988555908203,0.19214199859376535,0.7160003662109347,-0.1299779685462923,1.5619787009681616,0.2930111988323212,1.1389895335895481,-1.1990244171142557,95.40240720847086,40.49076212249094,0.422989167378613,6,-0.6150007247924769,-0.7700004577636683,-1.7575004100799525,-1.7800011634826625,0.779998779296875,1,0.025147100049464743,-1.2222269317170347,18.649999618530273,1.303023997780552,18.399999618530273,-1.0799859620212229,18.11000061035156,0.025147100049464743
10230,2024-06-26,18.76000022888184,18.809999465942386,18.61000061035156,18.63999938964844,32029700.0,0.003745301916747934,-1.2222292865392006,2.3999618539007797,62.105291688877315,58.84279502757491,-0.7674617856445067,-0.7710097320185163,-1.5389736558872151,-1.5833000374604254,22.468754906455906,0.19999885559082742,0.16514161251017612,0.7115000724792502,-0.13586766809984496,1.5588678130583453,0.2878162021897026,1.1351839427687977,-1.1946827064209025,94.50557742369558,42.81976767947393,0.4236838702895484,6,-0.6450004577636754,-0.8000001907348668,-1.8050000667572057,-1.8500008583068883,0.610000610351559,2,0.022921124729719855,2.0769253341549656,18.690000534057614,-1.2222269317170347,18.649999618530273,1.303023997780552,18.399999618530273,0.022921124729719855
10231,2024-06-27,18.75,18.790000915527344,18.61000061035156,18.780000686645508,28916300.0,-0.0005330612345325614,6.199847415601897,-0.2500039736151951,62.43383573601905,59.835830025787054,-0.6467605805952168,-0.6668210776908623,-1.4747446816964676,-1.5745824809294682,24.29845072887449,0.1800003051757848,0.179743505046563,0.619999885559082,-0.16241185182807527,1.4024116229462393,0.22879401686550338,1.0112057542526607,-1.0851079220605477,91.89196155402523,42.300614978251225,0.39120586869357776,6,-0.6000003814697266,-0.7899999618530273,-1.7350003719329834,-1.8400006294250488,0.15999984741210938,3,0.01386667887369808,-1.2222292865392006,18.76000022888184,2.0769253341549656,18.690000534057614,-1.2222269317170347,18.649999618530273,0.01386667887369808
10232,2024-06-28,19.11000061035156,19.1299991607666,18.780000686645508,18.799999237060547,52825200.0,0.019200032552083135,1.0,-10.333142602835409,74.39612191173302,62.2745608471684,-0.8728003014908801,-0.958620127911594,-1.7761823887087225,-1.9321886786248506,25.389623448239647,0.37999916076660156,0.19139114333787788,0.9055005073547342,0.04746169732806038,1.763539317381408,0.47648110234139907,1.3345199123680693,-1.3534999413718722,97.26047082799838,44.09587200987697,0.4290194050133362,6,-0.8000011444091761,-0.9900007247924769,-2.0850007534027064,-2.2000012397766078,0.07999992370605469,4,-0.01098906253867582,6.199847415601897,18.75,-1.2222292865392006,18.76000022888184,2.0769253341549656,18.690000534057614,-0.01098906253867582
10233,2024-07-01,18.979999542236328,19.31999969482422,18.82999992370605,19.239999771118164,36095700.0,-0.006802776764162521,1.3333318195648691,-0.8387067003014924,78.57135906174156,64.61373456017913,-0.5953369051945359,-0.8103072703983472,-1.5946915347360857,-1.798608798380414,25.20234858856928,0.4899997711181676,0.2546543728398163,0.7374994277954094,-0.18808709862997475,1.6630859542207936,0.27470616458271735,1.2002926910081015,-1.086149024077951,56.96195196855527,-0.9010264619975601,0.4627932632126923,7,-0.3899993896484375,-0.7649993896484375,-1.9049997329711879,-2.070000171661377,0.2700004577636719,0,0.0,1.0,19.11000061035156,6.199847415601897,18.75,-1.2222292865392006,18.76000022888184,0.0
10234,2024-07-02,18.81999969482422,19.0,18.68000030517578,18.979999542236328,31606900.0,-0.00842991840205587,2.199984741269145,0.6153834867769504,72.64145850802345,65.34167976153076,-0.28502836458973846,-0.6182087662107492,-1.389802341465007,-1.6314533847327297,24.676654761387546,0.31999969482421875,0.3120303852272137,0.5369996070861802,-0.41622418580574916,1.4902233999781096,0.06038771064021731,1.0136115035321431,-0.7550112754659395,29.57737398050776,-31.94450630930519,0.4766118964459643,7,-0.21000003814697266,-0.6049995422363281,-1.7325000762939453,-1.9100003242492676,0.5799999237060547,1,0.022848050592372715,1.3333318195648691,18.979999542236328,1.0,19.11000061035156,6.199847415601897,18.75,0.022848050592372715
10235,2024-07-03,18.68000030517578,18.920000076293945,18.65999984741211,18.8799991607666,19463000.0,-0.0074388624823910066,-1.1666706403134413,1.2499940395298381,76.61687954299596,67.18799971075252,-0.05170239323721404,-0.47665747310336215,-1.1991672812123895,-1.4768966242450645,24.337299507911535,0.26000022888183594,0.3801803692091923,0.38050022125244,-0.5888939718442749,1.349894414349155,-0.1041968752959157,0.8651973178007957,-0.4644105327615904,9.859124660169588,-56.438023907116346,0.48469709654835696,7,0.0149993896484375,-0.4650001525878906,-1.5475001335144043,-1.77000093460083,0.8099994659423828,2,0.04229116677047462,2.199984741269145,18.81999969482422,1.3333318195648691,18.979999542236328,1.0,19.11000061035156,0.04229116677047462
10236,2024-07-05,18.770000457763672,18.799999237060547,18.649999618530273,18.700000762939453,30727800.0,0.004817995241839235,1.3077351957274488,-0.3500004768398867,76.96075635618378,69.71634866072864,-0.04272954176015631,-0.5582633726351744,-1.242567177948196,-1.551987620476698,23.96466876909955,0.14999961853027344,0.4408988847643016,0.4470003128051765,-0.5449695008168938,1.4389701264272468,-0.04898459400585864,0.9429852196162116,-0.42188149466027625,17.910570980405556,-50.63787085216835,0.49598490681103435,7,0.08999919891357422,-0.5550003051757812,-1.637500286102295,-1.8600010871887207,0.7199993133544922,4,0.0319659225805482,-1.1666706403134413,18.68000030517578,2.199984741269145,18.81999969482422,1.3333318195648691,18.979999542236328,0.0319659225805482
10237,2024-07-08,18.809999465942386,18.899999618530273,18.690000534057614,18.84000015258789,23277400.0,0.002131007309707833,1.7999949137240914,-0.4285831062669792,78.53657129618693,71.2560918015495,-0.02062262150217009,-0.5865953927204366,-1.2445340803019818,-1.5795676109607548,23.3697163620109,0.2099990844726598,0.44808269095041453,0.46049938201904794,-0.5546795213558973,1.4756782853939931,-0.04709006966842466,0.9680888337065205,-0.34525481503249367,23.88057152129593,-46.83237923801261,0.5075894516874734,7,0.11500072479247692,-0.5699996948242223,-1.6549987792968786,-1.9000000953674352,0.6800003051757777,0,0.005316341536892866,1.3077351957274488,18.770000457763672,-1.1666706403134413,18.68000030517578,2.199984741269145,18.81999969482422,0.005316341536892866
10238,2024-07-09,18.799999237060547,18.979999542236328,18.700000762939453,18.81999969482422,27803600.0,-0.0005316442937676191,-1.5454734615317924,0.6666666666667456,77.83248223018768,73.34386181466097,0.014407793684085846,-0.5496447018931647,-1.1884191023988038,-1.5551643636600225,23.82084127772862,0.279998779296875,0.48294190459479225,0.415499210357666,-0.6116576672608041,1.442656087976136,-0.09807922845156725,0.9290776491668993,-0.23262398088093406,42.856987155383344,-30.390647528033348,0.5135784388092346,7,0.16500091552734375,-0.42999935150146484,-1.607499599456787,-1.8899998664855957,0.6900005340576172,1,0.020744750682130553,1.7999949137240914,18.809999465942386,1.3077351957274488,18.770000457763672,-1.1666706403134413,18.68000030517578,0.020744750682130553
10239,2024-07-10,18.739999771118164,18.75,18.459999084472656,18.56999969482422,33408200.0,-0.003191461083897562,2.052632635647242,-8.499809269502194,70.17544251020311,74.24054523925273,0.09191092676655543,-0.44305317267706457,-1.087531749290008,-1.4811242261203148,24.72956565881834,0.3400001525878906,0.5186177325011094,0.3114997863769524,-0.6962652183698808,1.3192647911237856,-0.19238271599646595,0.8153822887503708,0.5799999237060547,53.84623849172871,-17.687837525349636,0.5038825023734175,7,0.14999961853027344,-0.36999988555908203,-1.2299995422363281,-1.6349997520446777,0.75,2,0.027214526953615037,-1.5454734615317924,18.799999237060547,1.7999949137240914,18.809999465942386,1.3077351957274488,18.770000457763672,0.027214526953615037
10240,2024-07-11,18.86000061035156,18.8700008392334,18.6200008392334,18.700000762939453,23623400.0,0.006403460015956819,1.7777730682829653,0.941175150624355,71.18643519865508,75.21305629065674,-0.013871888109171948,-0.5104671845392836,-1.1731115149156572,-1.58911814270202,25.84687290199166,0.25,0.5124212490579048,0.3815006256103466,-0.6065389217533408,1.369540172974034,-0.11251914807149888,0.875520399292192,0.442799072265629,76.92330264460922,7.219361066575004,0.4940197736818441,7,0.029998779296878553,-0.4900007247924769,-1.3200006484985316,-1.7250008583068812,0.6299991607666051,3,0.028631971935479728,2.052632635647242,18.739999771118164,-1.5454734615317924,18.799999237060547,1.7999949137240914,18.809999465942386,0.028631971935479728
10241,2024-07-12,18.809999465942386,18.850000381469727,18.59000015258789,18.71999931335449,37919400.0,-0.0026511740610298817,2.0587905306855157,0.5625014901175974,63.398665107547,73.99111664574716,0.05088647402200408,-0.38573233312781596,-1.0843696624161971,-1.5253628619595752,27.530948946353917,0.2700004577636683,0.5216831711929899,0.271499538421633,-0.6370164382110559,1.180015515054322,-0.18275844989470968,0.7257575267379757,0.47594420471191157,67.3077064152888,0.745074477247627,0.45425798831634373,7,0.07999992370605113,-0.43999958038330433,-1.1699991226196325,-1.6599993705749547,0.6800003051757777,4,0.03615100076993594,1.7777730682829653,18.86000061035156,2.052632635647242,18.739999771118164,-1.5454734615317924,18.799999237060547,0.03615100076993594
10242,2024-07-15,18.57999992370605,18.8700008392334,18.530000686645508,18.850000381469727,33910900.0,-0.012227514554307928,1.1935396542176828,-2.999999999999803,47.68213258959463,70.55898037106417,0.22104435224366625,-0.0886051781934043,-0.8184704371562255,-1.2818489644031885,29.69987163412738,0.3400001525878906,0.5131476486536073,-0.003999996185306998,-0.8153252734191092,0.8073252810484952,-0.4096626348022099,0.4016626424315959,0.6894248552246154,23.07706415288051,-38.1354605233016,0.4056626386169017,7,0.149999618530277,-0.2100000381469691,-0.9399995803832972,-1.4299998283386195,0.9099998474121129,0,,2.0587905306855157,18.809999465942386,1.7777730682829653,18.86000061035156,2.052632635647242,18.739999771118164,
10243,2024-07-16,18.850000381469727,18.86000061035156,18.56999969482422,18.600000381469727,23923600.0,0.014531779271924838,1.1481512878113866,-0.9259243560943096,54.59769232961591,68.55411746235222,-0.07748400967064839,-0.27753693914505817,-1.0454698048841138,-1.5380648727736848,31.774654156698922,0.2900009155273402,0.5113044736570558,0.2055004119873054,-0.4801564725092895,0.8911572964839003,-0.13732803026099205,0.5483288542356028,0.40323588357178153,95.12186044780633,36.65471366676631,0.3428284422482966,7,-0.13000106811523438,-0.48000049591064453,-1.1649999618530273,-1.6550002098083496,0.6399993896484375,1,,1.1935396542176828,18.57999992370605,2.0587905306855157,18.809999465942386,1.7777730682829653,18.86000061035156,
10244,2024-07-17,19.15999984741211,19.190000534057614,18.850000381469727,18.899999618530273,40611500.0,0.01644559467739448,1.1249903142937432,1.0400009155273438,60.10099307286153,66.71901896567061,-0.37345534928946833,-0.49559532241343973,-1.3089465303565042,-1.8257906855437191,34.22213101552569,0.3400001525878871,0.45511073578260763,0.4409998893737779,-0.10924992793852084,0.9912497066860766,0.16587498071762852,0.7161247980299272,0.07737167401802125,95.45444036644273,39.829693891159124,0.2751249086561498,7,-0.33500003814697266,-0.7899999618530273,-1.4749994277954102,-1.9649996757507324,0.3299999237060547,2,,1.1481512878113866,18.850000381469727,1.1935396542176828,18.57999992370605,2.0587905306855157,18.809999465942386,
10245,2024-07-18,19.149999618530273,19.32999992370605,18.989999771118164,19.100000381469727,34793900.0,-0.000521932618031129,-1.5185153788552839,0.19230458863661373,60.100993072861634,64.84571193419038,-0.3238285759362327,-0.42052076171160735,-1.2560938556877232,-1.7967019144197778,35.54622320853135,0.3400001525878871,0.39858795483767295,0.3759996414184563,-0.10868784174911639,0.860687124586029,0.13365589983467174,0.6183433830022409,-0.6900005340576172,77.49994039529872,25.36960369814703,0.24234374158378583,7,-0.25500011444091797,-0.7749996185302734,-1.4649991989135742,-1.9549994468688965,0.3400001525878906,3,,1.1249903142937432,19.15999984741211,1.1481512878113866,18.850000381469727,1.1935396542176828,18.57999992370605,
10246,2024-07-19,19.1200008392334,19.239999771118164,18.979999542236328,19.1200008392334,29910300.0,-0.0015665159213813507,1.1666878596178911,0.0,50.30303730890396,61.70865260227006,-0.2670436312924309,-0.3277811411238929,-1.1856091122561772,-1.7444018321964627,36.92554309651404,0.26000022888183594,0.3615211096257589,0.29550085067749166,-0.10018528411691108,0.6911869854718944,0.09765778328029029,0.493343918074693,-0.6426017379760758,73.75008940705276,26.199502684100658,0.19784306739720203,7,-0.22500133514404297,-0.7450008392333984,-1.3775005340576172,-1.9250006675720215,0.3699989318847656,4,,-1.5185153788552839,19.149999618530273,1.1249903142937432,19.15999984741211,1.1481512878113866,18.850000381469727,
10247,2024-07-22,18.549999237060547,18.770000457763672,18.309999465942386,18.700000762939453,44083600.0,-0.029811797968294695,2.1724106179789815,-100.0,39.71291211047659,57.47314481119104,0.2930117188952934,0.26776256895067974,-0.581877441258527,-1.15885948827178,36.83485501857317,0.8100013732910121,0.31324092119599456,-0.2820007324218743,-0.6484117214455445,0.08441025660179591,-0.4652062269337094,-0.09879523791003919,0.7800006866455043,23.529378765609213,-21.88761949645294,0.18320549451183565,7,0.2700004577636719,-0.17499923706054688,-0.7074990272521973,-1.35499906539917,0.9400005340576172,0,,1.1666878596178911,19.1200008392334,-1.5185153788552839,19.149999618530273,1.1249903142937432,19.15999984741211,
10248,2024-07-23,18.209999084472656,18.61000061035156,18.13999938964844,18.56999969482422,70161800.0,-0.01832884994995654,1.1363573311138877,2.3999796551548753,36.563865917619395,53.73852518979285,0.6040403688871869,0.604080344915424,-0.21365925501240213,-0.8072136214868237,36.07537010532243,0.4700012207031179,0.24550639909634242,-0.6000008583068848,-1.0546381946009973,-0.14536352201277225,-0.827319526453941,-0.3726821901598285,1.0996008300781206,5.882324656236363,-39.82237606906256,0.22731866814705595,7,0.5250005722045898,0.20000076293945312,-0.37999868392944336,-1.0149989128112793,1.2800006866455078,1,,2.1724106179789815,18.549999237060547,1.1666878596178911,19.1200008392334,-1.5185153788552839,19.149999618530273,
10249,2024-07-24,19.15999984741211,19.229999542236328,18.76000022888184,18.920000076293945,64465000.0,0.052169182355945365,1.4736860597603576,-0.6666649006061119,57.79219572853241,52.25027635977923,-0.31303728091284455,-0.3255974103178545,-1.1234987111116936,-1.7394472375765275,35.70950980439675,1.0200004577636719,0.19077482149225844,0.32649993896484375,-0.15007929027894917,0.8030791682086367,0.08821032434294551,0.564789553586742,0.10281604614257489,85.71428571428594,34.00991013597022,0.23828961462189652,7,-0.4250001907348633,-0.75,-1.3199992179870605,-1.9649996757507324,0.3299999237060547,2,,1.1363573311138877,18.209999084472656,2.1724106179789815,18.549999237060547,1.1666878596178911,19.1200008392334,
10250,2024-07-25,19.190000534057614,19.739999771118164,19.100000381469727,19.149999618530273,54049700.0,0.001565797854093276,-8.142888283378747,0.16667064031342646,56.95363820151052,51.53416225910851,-0.3255385924045733,-0.3391185993492982,-1.1150628589883098,-1.7521242945132052,35.47678588760262,0.6399993896484375,0.1388329538815256,0.33500061035156037,-0.16579924426801185,0.8358004649711326,0.08460068304177426,0.5854005376613465,-1.0500011444091726,65.62505587934085,9.247525345842789,0.2503999273097857,7,-0.25000095367431285,-0.39000034332275035,-1.3324999809265101,-1.9950003623962367,0.2999992370605504,3,,1.4736860597603576,19.15999984741211,1.1363573311138877,18.209999084472656,2.1724106179789815,18.549999237060547,
10251,2024-07-26,19.01000022888184,19.299999237060547,18.88999938964844,19.15999984741211,30844200.0,-0.009379900998768398,-1.1025563277303316,-3.7499046347513407,53.16456536645195,52.14332145653711,-0.12760356178658583,-0.14613333439563903,-0.8992146410204818,-1.552797088068889,35.026247953468555,0.4099998474121058,0.11387245901557108,0.14200029373169443,-0.36081754563143065,0.6448181330948195,-0.10940862594986811,0.39340921341325696,-0.8380008316040026,54.37503948806787,-5.860610388515113,0.2514089196815619,7,-0.07000064849853871,-0.19000053405762074,-1.152499675750736,-1.8150000572204625,0.4799995422363246,4,,-8.142888283378747,19.190000534057614,1.4736860597603576,19.15999984741211,1.1363573311138877,18.209999084472656,
10252,2024-07-29,18.899999618530273,19.020000457763672,18.81999969482422,19.0,30788300.0,-0.005786460232885315,1.8571272870941813,0.6666709052299791,51.5337462796509,51.80288300654099,0.036389297863429704,-0.05551860650808749,-0.7548723880432817,-1.429820872540276,33.87336620737379,0.20000076293945312,0.07291556768771912,0.042499732971190696,-0.4476510676957801,0.5326505336381615,-0.20257566736229293,0.2875751333046743,-0.6966402137756305,47.50000298023141,-14.317025573292817,0.24507540033348524,7,0.039999961853027344,0.005000114440917969,-1.0999994277954102,-1.7049994468688965,0.5900001525878906,0,,-1.1025563277303316,19.01000022888184,-8.142888283378747,19.190000534057614,1.4736860597603576,19.15999984741211,
10253,2024-07-30,18.979999542236328,19.030000686645508,18.84000015258789,18.950000762939453,27855000.0,0.004232800281520621,1.9230611226855248,-0.29998664861050184,53.65852807549369,51.087053562389,-0.025961077758200446,-0.14284211998112895,-0.7979258529740534,-1.4964079396509504,32.36732180891311,0.1900005340576172,0.05799578731748767,0.12249965667724538,-0.3676511439897254,0.6126504573442162,-0.12257574365623825,0.367575057010729,-0.745907330154413,22.448920011988776,-38.708454100137246,0.24507540033348524,7,-0.039999961853027344,-0.039999961853027344,-1.1224989891052246,-1.7849993705749512,0.5100002288818359,1,,1.8571272870941813,18.899999618530273,-1.1025563277303316,19.01000022888184,-8.142888283378747,19.190000534057614,
10254,2024-07-31,19.25,19.31999969482422,18.8799991607666,18.899999618530273,39522000.0,0.014225524988177085,-1.2564054911895457,11.667154120040692,55.68511546952422,50.59640049535152,-0.31497548073413384,-0.39945664300369543,-1.030304471517283,-1.7492135849711303,31.5791596174669,0.4400005340576172,0.09896875855471876,0.3710000991821296,-0.14903677148078387,0.8910369698450431,0.11098166385067287,0.6310185345135864,-0.9857896367373584,46.73915973006872,-11.910710703333933,0.26001843533145724,7,-0.3100004196166992,-0.3100004196166992,-1.2674994468688965,-1.929999828338623,0.23999977111816406,2,,1.9230611226855248,18.979999542236328,1.8571272870941813,18.899999618530273,-1.1025563277303316,19.01000022888184,
10255,2024-08-01,19.46999931335449,19.6299991607666,19.1299991607666,19.309999465942386,44379300.0,0.011428535758674752,1.0833353201567206,0.4571419229322798,59.16665871938565,51.58124731873837,-0.5417836019320852,-0.587350385307996,-1.2132184311703575,-1.9529593321477314,31.00020532448119,0.5,0.11448763764172298,0.5514994621276834,-0.022142034653402476,1.1251409589087693,0.26467871373714047,0.8383202105182264,-1.1762731619347377,80.24691939445128,21.75481532227974,0.28682074839054383,8,-0.5299997329711879,-0.5299997329711879,-1.4724993705749476,-2.134999752044674,0.020000457763675428,3,,-1.2564054911895457,19.25,1.9230611226855248,18.979999542236328,1.8571272870941813,18.899999618530273,
10256,2024-08-02,19.3700008392334,19.989999771118164,19.190000534057614,19.63999938964844,45240100.0,-0.005136028641382739,-1.5396835008068224,-1.6874925494123947,61.38329449012805,53.98906758314409,-0.44990565991056286,-0.4638800028865724,-1.0684724944227355,-1.8391994846171542,30.606045550722015,0.7999992370605504,0.0902021314857322,0.4215009689331062,-0.181449276349948,1.0244512142161604,0.12002584629157909,0.7229760915746333,-1.047349215419679,47.008641755934384,-15.303802257740209,0.30147512264152665,8,-0.30500125885009766,-0.30500125885009766,-1.33250093460083,-1.9950013160705566,0.11999893188476562,4,,1.0833353201567206,19.46999931335449,-1.2564054911895457,19.25,1.9230611226855248,18.979999542236328,
10257,2024-08-05,18.90999984741211,19.1200008392334,18.63999938964844,18.799999237060547,50898400.0,-0.023748114191588954,-1.23256329731554,-0.4074118552950348,50.81966444229623,55.573045196997064,0.07435044121823964,0.004212890606531516,-0.5755614030409291,-1.3658965785985089,29.486561608561125,0.7300014495849574,0.05352666887037216,-0.04350004196167134,-0.64326449183093,0.5562644079075874,-0.34338226689630247,0.2563821829729598,-0.5206542977062121,20.000028257008587,-36.58580224874728,0.29988222493462946,8,0.4049997329711914,0.1549997329711914,-0.8550000190734863,-1.5350003242492676,0.5799999237060547,0,,-1.5396835008068224,19.3700008392334,1.0833353201567206,19.46999931335449,-1.2564054911895457,19.25,
10258,2024-08-06,19.190000534057614,19.299999237060547,18.86000061035156,18.88999938964844,33776000.0,0.01480701686435082,-1.444445621824357,2.7272679983353494,50.4132322597018,54.753160367127,-0.058131049560035564,-0.2583157668881704,-0.8177526629539109,-1.630672441911436,28.251509308871558,0.4399986267089879,0.048133244884159154,0.21700057983398224,-0.38709468659785884,0.8210958462658233,-0.0850470533819383,0.5190482130499028,-0.7366288154952265,40.74081399965202,-10.476957885544223,0.3020476332159207,8,0.12499904632568715,-0.12500095367431285,-0.9750008583068812,-1.6550011634826625,0.2999992370605504,1,,-1.23256329731554,18.90999984741211,-1.5396835008068224,19.3700008392334,1.0833353201567206,19.46999931335449,
10259,2024-08-07,19.25,19.520000457763672,19.100000381469727,19.200000762939453,30036700.0,0.003126600535310109,-2.3600006103515625,0.16666348776440915,51.358700018296034,54.13150056899205,-0.11624592484858454,-0.29317973197922953,-0.8394331144226186,-1.6720695334975275,28.105752458866025,0.4200000762939453,0.1168994953945166,0.25150003433227397,-0.3542370304348701,0.857237099099418,-0.05136849805129984,0.5543685667158478,-0.7351631593353822,45.18521762841736,-2.596170495736942,0.30286853238357264,8,0.06499958038330078,-0.18500041961669922,-0.8474998474121094,-1.5600004196166992,0.23999977111816406,2,,-1.444445621824357,19.190000534057614,-1.23256329731554,18.90999984741211,-1.5396835008068224,19.3700008392334,
10260,2024-08-08,19.399999618530273,19.479999542236328,19.209999084472656,19.26000022888184,25588100.0,0.007792187975598663,-1.2499880791544147,2.800030518043722,53.68419150567989,54.18923680668405,-0.26074461053315545,-0.4223013140946712,-0.9411659476420127,-1.8030443523411321,27.69568097385858,0.2700004577636719,0.23485729930053623,0.37449970245361186,-0.252992811846795,1.0019922167540187,0.060753445303408427,0.6882459596038153,-0.8261562606475152,56.296297342852064,11.31233873593954,0.31374625715020316,8,-0.08500003814697266,-0.33500003814697266,-0.9874997138977051,-1.6949996948242188,0.09000015258789062,3,,-2.3600006103515625,19.25,-1.444445621824357,19.190000534057614,-1.23256329731554,18.90999984741211,
10261,2024-08-09,19.489999771118164,19.600000381469727,19.270000457763672,19.38999938964844,22819600.0,0.004639183214309117,1.0624891967122243,0.7142915531335078,64.15662771732423,55.591779188647756,-0.30787256341181646,-0.48353667243117116,-0.9760226728614327,-1.8772950024022919,27.452670520528894,0.3299999237060547,0.22227009848619161,0.43049983978271555,-0.22105655018518533,1.0820562297506164,0.10472164479876511,0.756278034766666,-0.8595101567059906,88.54161492657705,39.15658116810636,0.3257781949839506,8,-0.17500019073486328,-0.4250001907348633,-1.0349998474121094,-1.744999885559082,0.0,4,,-1.2499880791544147,19.399999618530273,-2.3600006103515625,19.25,-1.444445621824357,19.190000534057614,